O`Reilly Automotive Inc (ORLY) Exchange: NASDAQ
Data as of April 25, 2025
$1,347.00 ($-5.17) -0.38%
O`Reilly Automotive Inc - Daily Information
Click for more stock information on O`Reilly Automotive Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $1,350.95 |
| Previous Close | $1,347.00 |
| High | $1,359.44 |
| Low | $1,328.71 |
| Adjusted Open | $1,350.95 |
| Previous Adjusted Close | $1,347.00 |
| Adjusted High | $1,359.44 |
| Adjusted Low | $1,328.71 |
About O`Reilly Automotive Inc (ORLY)
O`Reilly Automotive Inc (ORLY) is a publicly owned auto parts retailer that began its operations in 1957. As of 2018, the company had 4,416 stores in 42 states and the total sales reached to $8.78 billion, representing an increase of 10.4% from 2017. Moreover, the company had about 28,000 employees with its headquarters situated in Springfield, Missouri. Its wide selection of products includes batteries and accessories, brakes, engine and climate control parts, maintenance and repair tools, shop supplies, and steering and suspension products.
Invest in O`Reilly Automotive Inc (ORLY)
Historical Stock Data for O`Reilly Automotive Inc (ORLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1,350.95 | $1,359.44 | $1,328.71 | $1,347.00 | $1,347.00 | 532,206 |
| 2025-04-24 | $1,358.88 | $1,365.53 | $1,333.14 | $1,352.17 | $1,352.17 | 1,108,842 |
| 2025-04-23 | $1,401.08 | $1,405.90 | $1,371.98 | $1,380.50 | $1,380.50 | 597,426 |
| 2025-04-22 | $1,377.03 | $1,397.66 | $1,374.11 | $1,393.54 | $1,393.54 | 399,996 |
| 2025-04-21 | $1,392.00 | $1,396.81 | $1,347.52 | $1,368.50 | $1,368.50 | 319,466 |
| 2025-04-17 | $1,378.52 | $1,398.77 | $1,370.68 | $1,390.90 | $1,390.90 | 429,000 |
| 2025-04-16 | $1,402.79 | $1,408.55 | $1,361.60 | $1,364.36 | $1,364.36 | 397,041 |
| 2025-04-15 | $1,418.27 | $1,428.71 | $1,392.00 | $1,397.93 | $1,397.93 | 362,243 |
| 2025-04-14 | $1,396.80 | $1,421.35 | $1,394.05 | $1,414.20 | $1,414.20 | 447,286 |
| 2025-04-11 | $1,373.36 | $1,394.38 | $1,357.40 | $1,389.79 | $1,389.79 | 374,726 |
| 2025-04-10 | $1,341.11 | $1,392.97 | $1,331.07 | $1,373.36 | $1,373.36 | 710,796 |
| 2025-04-09 | $1,307.31 | $1,397.65 | $1,306.77 | $1,348.45 | $1,348.45 | 919,306 |
| 2025-04-08 | $1,350.14 | $1,372.68 | $1,301.82 | $1,315.20 | $1,315.20 | 592,955 |
| 2025-04-07 | $1,368.93 | $1,384.83 | $1,321.62 | $1,333.84 | $1,333.84 | 886,091 |
| 2025-04-04 | $1,442.52 | $1,453.58 | $1,389.54 | $1,389.87 | $1,389.87 | 1,113,989 |
| 2025-04-03 | $1,405.42 | $1,458.37 | $1,403.75 | $1,441.89 | $1,441.89 | 536,838 |
| 2025-04-02 | $1,424.26 | $1,438.43 | $1,416.33 | $1,417.01 | $1,417.01 | 398,337 |
| 2025-04-01 | $1,425.50 | $1,436.90 | $1,421.01 | $1,431.80 | $1,431.80 | 370,115 |
| 2025-03-31 | $1,417.36 | $1,450.00 | $1,417.36 | $1,432.58 | $1,432.58 | 505,741 |
| 2025-03-28 | $1,417.25 | $1,426.86 | $1,397.11 | $1,408.55 | $1,408.55 | 404,390 |
| 2025-03-27 | $1,392.90 | $1,433.68 | $1,391.52 | $1,423.62 | $1,423.62 | 447,940 |
| 2025-03-26 | $1,376.94 | $1,391.79 | $1,372.60 | $1,380.98 | $1,380.98 | 325,184 |
| 2025-03-25 | $1,359.04 | $1,377.62 | $1,356.66 | $1,375.48 | $1,375.48 | 293,823 |
| 2025-03-24 | $1,347.98 | $1,365.66 | $1,345.79 | $1,362.74 | $1,362.74 | 279,544 |
| 2025-03-21 | $1,333.07 | $1,341.43 | $1,328.72 | $1,339.09 | $1,339.09 | 510,380 |
| 2025-03-20 | $1,334.24 | $1,350.82 | $1,328.71 | $1,343.15 | $1,343.15 | 273,158 |
| 2025-03-19 | $1,346.03 | $1,354.71 | $1,329.79 | $1,340.09 | $1,340.09 | 297,106 |
| 2025-03-18 | $1,341.30 | $1,351.00 | $1,331.52 | $1,338.75 | $1,338.75 | 262,086 |
| 2025-03-17 | $1,327.41 | $1,355.44 | $1,325.90 | $1,347.99 | $1,347.99 | 409,043 |
| 2025-03-14 | $1,303.14 | $1,328.97 | $1,287.48 | $1,327.41 | $1,327.41 | 318,260 |
| 2025-03-13 | $1,301.78 | $1,311.48 | $1,283.28 | $1,289.49 | $1,289.49 | 326,488 |
| 2025-03-12 | $1,320.46 | $1,322.95 | $1,295.97 | $1,309.29 | $1,309.29 | 319,185 |
| 2025-03-11 | $1,346.58 | $1,356.77 | $1,312.78 | $1,324.06 | $1,324.06 | 403,483 |
| 2025-03-10 | $1,320.58 | $1,352.37 | $1,320.58 | $1,346.58 | $1,346.58 | 464,343 |
| 2025-03-07 | $1,336.33 | $1,336.33 | $1,291.42 | $1,319.01 | $1,319.01 | 366,090 |
| 2025-03-06 | $1,335.59 | $1,350.69 | $1,320.01 | $1,331.06 | $1,331.06 | 445,456 |
| 2025-03-05 | $1,348.11 | $1,364.21 | $1,332.81 | $1,339.67 | $1,339.67 | 417,262 |
| 2025-03-04 | $1,376.01 | $1,389.05 | $1,353.54 | $1,356.77 | $1,356.77 | 472,760 |
| 2025-03-03 | $1,382.15 | $1,386.36 | $1,365.98 | $1,375.99 | $1,375.99 | 455,249 |
| 2025-02-28 | $1,361.85 | $1,378.76 | $1,351.74 | $1,373.64 | $1,373.64 | 366,054 |
| 2025-02-27 | $1,335.00 | $1,359.19 | $1,334.38 | $1,353.46 | $1,353.46 | 408,065 |
| 2025-02-26 | $1,345.50 | $1,346.77 | $1,323.43 | $1,330.42 | $1,330.42 | 318,558 |
| 2025-02-25 | $1,320.98 | $1,348.99 | $1,320.01 | $1,346.58 | $1,346.58 | 409,158 |
| 2025-02-24 | $1,311.61 | $1,316.07 | $1,305.45 | $1,314.91 | $1,314.91 | 375,124 |
| 2025-02-21 | $1,314.29 | $1,314.29 | $1,297.87 | $1,303.41 | $1,303.41 | 275,109 |
| 2025-02-20 | $1,295.16 | $1,312.85 | $1,293.08 | $1,312.44 | $1,312.44 | 278,212 |
| 2025-02-19 | $1,294.10 | $1,302.49 | $1,292.75 | $1,295.80 | $1,295.80 | 233,022 |
| 2025-02-18 | $1,312.08 | $1,312.08 | $1,285.16 | $1,295.82 | $1,295.82 | 377,947 |
| 2025-02-14 | $1,340.66 | $1,340.66 | $1,317.79 | $1,318.80 | $1,318.80 | 344,571 |
| 2025-02-13 | $1,331.68 | $1,340.89 | $1,326.52 | $1,335.68 | $1,335.68 | 249,942 |
| 2025-02-12 | $1,318.18 | $1,329.26 | $1,310.13 | $1,324.30 | $1,324.30 | 205,508 |
| 2025-02-11 | $1,311.73 | $1,324.99 | $1,300.10 | $1,323.94 | $1,323.94 | 391,453 |
| 2025-02-10 | $1,318.71 | $1,326.83 | $1,307.07 | $1,310.02 | $1,310.02 | 265,891 |
| 2025-02-07 | $1,326.02 | $1,350.00 | $1,314.70 | $1,316.75 | $1,316.75 | 348,136 |
| 2025-02-06 | $1,336.88 | $1,347.97 | $1,313.18 | $1,330.74 | $1,330.74 | 427,569 |
| 2025-02-05 | $1,341.40 | $1,350.27 | $1,335.43 | $1,348.24 | $1,348.24 | 528,099 |
| 2025-02-04 | $1,293.41 | $1,336.63 | $1,293.41 | $1,334.19 | $1,334.19 | 387,661 |
| 2025-02-03 | $1,297.50 | $1,318.00 | $1,291.10 | $1,316.06 | $1,316.06 | 439,111 |
| 2025-01-31 | $1,306.18 | $1,310.25 | $1,292.12 | $1,294.42 | $1,294.42 | 370,860 |
| 2025-01-30 | $1,301.87 | $1,311.78 | $1,297.50 | $1,310.16 | $1,310.16 | 306,166 |
| 2025-01-29 | $1,275.67 | $1,291.15 | $1,275.67 | $1,288.08 | $1,288.08 | 330,688 |
| 2025-01-28 | $1,289.35 | $1,289.93 | $1,264.42 | $1,278.34 | $1,278.34 | 354,796 |
| 2025-01-27 | $1,249.64 | $1,285.90 | $1,249.64 | $1,282.53 | $1,282.53 | 431,799 |
| 2025-01-24 | $1,259.53 | $1,261.19 | $1,243.55 | $1,254.00 | $1,254.00 | 235,329 |
| 2025-01-23 | $1,239.29 | $1,262.36 | $1,239.29 | $1,261.62 | $1,261.62 | 305,117 |
| 2025-01-22 | $1,238.13 | $1,249.31 | $1,231.67 | $1,241.33 | $1,241.33 | 449,759 |
| 2025-01-21 | $1,230.58 | $1,257.34 | $1,230.58 | $1,241.08 | $1,241.08 | 369,239 |
| 2025-01-17 | $1,227.97 | $1,227.97 | $1,210.98 | $1,216.79 | $1,216.79 | 278,679 |
| 2025-01-16 | $1,204.04 | $1,206.60 | $1,195.53 | $1,204.72 | $1,204.72 | 199,045 |
| 2025-01-15 | $1,207.97 | $1,217.04 | $1,202.99 | $1,204.04 | $1,204.04 | 271,671 |
| 2025-01-14 | $1,210.14 | $1,220.48 | $1,198.70 | $1,204.33 | $1,204.33 | 244,814 |
| 2025-01-13 | $1,195.04 | $1,215.03 | $1,193.77 | $1,210.14 | $1,210.14 | 353,788 |
| 2025-01-10 | $1,196.04 | $1,207.95 | $1,195.36 | $1,197.60 | $1,197.60 | 308,264 |
| 2025-01-08 | $1,199.89 | $1,209.16 | $1,196.15 | $1,205.74 | $1,205.74 | 255,440 |
| 2025-01-07 | $1,216.33 | $1,216.98 | $1,195.42 | $1,199.72 | $1,199.72 | 506,300 |
| 2025-01-06 | $1,197.64 | $1,223.06 | $1,196.32 | $1,210.47 | $1,210.47 | 301,136 |
| 2025-01-03 | $1,186.23 | $1,210.09 | $1,183.34 | $1,204.22 | $1,204.22 | 315,352 |
| 2025-01-02 | $1,184.15 | $1,194.95 | $1,182.38 | $1,187.71 | $1,187.71 | 281,535 |
| 2024-12-31 | $1,185.72 | $1,191.47 | $1,180.62 | $1,185.80 | $1,185.80 | 291,022 |
| 2024-12-30 | $1,195.28 | $1,195.28 | $1,174.50 | $1,179.92 | $1,179.92 | 371,579 |
| 2024-12-27 | $1,195.97 | $1,210.31 | $1,192.31 | $1,197.35 | $1,197.35 | 217,124 |
| 2024-12-26 | $1,211.98 | $1,224.15 | $1,206.21 | $1,206.78 | $1,206.78 | 266,591 |
| 2024-12-24 | $1,206.53 | $1,231.80 | $1,206.53 | $1,221.65 | $1,221.65 | 147,117 |
| 2024-12-23 | $1,210.23 | $1,210.35 | $1,195.55 | $1,207.26 | $1,207.26 | 309,297 |
| 2024-12-20 | $1,204.04 | $1,229.64 | $1,202.74 | $1,219.11 | $1,219.11 | 861,253 |
| 2024-12-19 | $1,225.14 | $1,234.50 | $1,212.98 | $1,214.39 | $1,214.39 | 402,301 |
| 2024-12-18 | $1,242.09 | $1,250.75 | $1,224.22 | $1,225.14 | $1,225.14 | 328,582 |
| 2024-12-17 | $1,268.86 | $1,274.50 | $1,242.15 | $1,246.08 | $1,246.08 | 493,744 |
| 2024-12-16 | $1,268.01 | $1,283.97 | $1,266.98 | $1,268.86 | $1,268.86 | 373,564 |
| 2024-12-13 | $1,268.83 | $1,281.95 | $1,264.15 | $1,270.60 | $1,270.60 | 203,097 |
| 2024-12-12 | $1,270.30 | $1,273.88 | $1,254.20 | $1,269.72 | $1,269.72 | 230,994 |
| 2024-12-11 | $1,266.35 | $1,275.80 | $1,261.93 | $1,269.01 | $1,269.01 | 274,390 |
| 2024-12-10 | $1,255.85 | $1,273.60 | $1,251.87 | $1,266.35 | $1,266.35 | 320,534 |
| 2024-12-09 | $1,258.66 | $1,265.52 | $1,240.23 | $1,254.90 | $1,254.90 | 312,574 |
| 2024-12-06 | $1,243.10 | $1,260.04 | $1,241.02 | $1,257.78 | $1,257.78 | 312,975 |
| 2024-12-05 | $1,239.49 | $1,245.73 | $1,226.78 | $1,234.81 | $1,234.81 | 274,865 |
| 2024-12-04 | $1,241.41 | $1,253.06 | $1,239.49 | $1,242.92 | $1,242.92 | 257,110 |
| 2024-12-03 | $1,250.50 | $1,252.50 | $1,237.63 | $1,247.99 | $1,247.99 | 263,584 |
| 2024-12-02 | $1,243.22 | $1,255.40 | $1,240.36 | $1,246.82 | $1,246.82 | 424,382 |
| 2024-11-29 | $1,239.67 | $1,251.60 | $1,239.67 | $1,243.22 | $1,243.22 | 149,426 |
| 2024-11-27 | $1,246.00 | $1,249.86 | $1,235.91 | $1,244.01 | $1,244.01 | 214,889 |
| 2024-11-26 | $1,231.36 | $1,245.54 | $1,223.04 | $1,244.22 | $1,244.22 | 375,076 |
| 2024-11-25 | $1,239.92 | $1,253.02 | $1,234.20 | $1,238.76 | $1,238.76 | 521,913 |
| 2024-11-22 | $1,216.79 | $1,228.81 | $1,213.98 | $1,227.37 | $1,227.37 | 338,577 |
| 2024-11-21 | $1,206.43 | $1,206.43 | $1,185.12 | $1,204.74 | $1,204.74 | 344,179 |
| 2024-11-20 | $1,200.59 | $1,202.49 | $1,181.45 | $1,188.87 | $1,188.87 | 405,947 |
| 2024-11-19 | $1,212.81 | $1,213.22 | $1,197.58 | $1,200.59 | $1,200.59 | 332,504 |
| 2024-11-18 | $1,207.36 | $1,222.16 | $1,207.36 | $1,216.67 | $1,216.67 | 397,078 |
| 2024-11-15 | $1,226.70 | $1,228.79 | $1,210.60 | $1,213.37 | $1,213.37 | 437,650 |
| 2024-11-14 | $1,240.25 | $1,255.30 | $1,220.76 | $1,224.40 | $1,224.40 | 414,451 |
| 2024-11-13 | $1,233.50 | $1,252.54 | $1,233.50 | $1,238.78 | $1,238.78 | 287,444 |
| 2024-11-12 | $1,234.92 | $1,244.50 | $1,228.25 | $1,236.85 | $1,236.85 | 298,381 |
| 2024-11-11 | $1,228.56 | $1,241.29 | $1,224.07 | $1,228.52 | $1,228.52 | 366,216 |
| 2024-11-08 | $1,228.04 | $1,233.80 | $1,216.77 | $1,217.70 | $1,217.70 | 313,310 |
| 2024-11-07 | $1,231.93 | $1,231.93 | $1,213.17 | $1,214.51 | $1,214.51 | 414,682 |
| 2024-11-06 | $1,194.74 | $1,239.65 | $1,191.31 | $1,234.15 | $1,234.15 | 563,468 |
| 2024-11-05 | $1,157.56 | $1,166.32 | $1,153.72 | $1,162.33 | $1,162.33 | 260,386 |
| 2024-11-04 | $1,151.69 | $1,165.16 | $1,151.27 | $1,157.56 | $1,157.56 | 358,092 |
| 2024-11-01 | $1,146.44 | $1,162.98 | $1,143.29 | $1,146.59 | $1,146.59 | 496,806 |
| 2024-10-31 | $1,161.00 | $1,168.80 | $1,151.05 | $1,153.14 | $1,153.14 | 473,524 |
| 2024-10-30 | $1,171.37 | $1,185.20 | $1,157.97 | $1,162.21 | $1,162.21 | 328,995 |
| 2024-10-29 | $1,195.55 | $1,195.63 | $1,175.53 | $1,175.90 | $1,175.90 | 470,621 |
| 2024-10-28 | $1,199.87 | $1,206.53 | $1,192.23 | $1,197.11 | $1,197.11 | 356,050 |
| 2024-10-25 | $1,208.26 | $1,215.75 | $1,193.69 | $1,195.22 | $1,195.22 | 238,279 |
| 2024-10-24 | $1,181.90 | $1,218.50 | $1,175.40 | $1,199.77 | $1,199.77 | 430,628 |
| 2024-10-23 | $1,195.40 | $1,208.10 | $1,195.40 | $1,199.25 | $1,199.25 | 494,769 |
| 2024-10-22 | $1,199.35 | $1,211.95 | $1,194.00 | $1,205.38 | $1,205.38 | 293,296 |
| 2024-10-21 | $1,214.46 | $1,221.18 | $1,208.94 | $1,219.01 | $1,219.01 | 267,791 |
| 2024-10-18 | $1,208.79 | $1,218.14 | $1,203.85 | $1,210.96 | $1,210.96 | 227,202 |
| 2024-10-17 | $1,199.09 | $1,207.32 | $1,193.75 | $1,204.22 | $1,204.22 | 177,081 |
| 2024-10-16 | $1,184.73 | $1,203.45 | $1,183.93 | $1,198.90 | $1,198.90 | 282,061 |
| 2024-10-15 | $1,203.42 | $1,221.05 | $1,183.58 | $1,190.00 | $1,190.00 | 355,314 |
| 2024-10-14 | $1,185.16 | $1,203.95 | $1,182.32 | $1,202.59 | $1,202.59 | 207,275 |
| 2024-10-11 | $1,178.94 | $1,190.32 | $1,175.73 | $1,187.53 | $1,187.53 | 176,553 |
| 2024-10-10 | $1,180.00 | $1,184.12 | $1,165.21 | $1,171.36 | $1,171.36 | 207,132 |
| 2024-10-09 | $1,169.00 | $1,186.91 | $1,163.96 | $1,177.16 | $1,177.16 | 259,513 |
| 2024-10-08 | $1,151.42 | $1,169.77 | $1,145.74 | $1,167.53 | $1,167.53 | 245,400 |
| 2024-10-07 | $1,153.49 | $1,171.39 | $1,147.74 | $1,151.42 | $1,151.42 | 249,583 |
| 2024-10-04 | $1,153.22 | $1,157.00 | $1,141.47 | $1,154.90 | $1,154.90 | 257,240 |
| 2024-10-03 | $1,147.56 | $1,151.91 | $1,138.89 | $1,149.31 | $1,149.31 | 189,685 |
| 2024-10-02 | $1,161.36 | $1,167.05 | $1,152.64 | $1,154.92 | $1,154.92 | 230,261 |
| 2024-10-01 | $1,153.66 | $1,166.20 | $1,145.39 | $1,161.99 | $1,161.99 | 303,831 |
| 2024-09-30 | $1,154.04 | $1,157.66 | $1,141.90 | $1,151.60 | $1,151.60 | 357,855 |
| 2024-09-27 | $1,164.70 | $1,164.70 | $1,138.60 | $1,146.03 | $1,146.03 | 334,636 |
| 2024-09-26 | $1,144.63 | $1,162.70 | $1,136.85 | $1,159.62 | $1,159.62 | 320,040 |
| 2024-09-25 | $1,136.75 | $1,143.86 | $1,129.83 | $1,142.81 | $1,142.81 | 289,422 |
| 2024-09-24 | $1,110.50 | $1,130.50 | $1,100.00 | $1,129.22 | $1,129.22 | 397,751 |
| 2024-09-23 | $1,116.55 | $1,121.60 | $1,107.95 | $1,119.84 | $1,119.84 | 366,496 |
| 2024-09-20 | $1,110.23 | $1,122.65 | $1,104.53 | $1,109.05 | $1,109.05 | 880,742 |
| 2024-09-19 | $1,136.57 | $1,145.91 | $1,111.39 | $1,115.65 | $1,115.65 | 367,862 |
| 2024-09-18 | $1,131.27 | $1,142.63 | $1,127.36 | $1,133.19 | $1,133.19 | 314,321 |
| 2024-09-17 | $1,129.36 | $1,137.43 | $1,123.07 | $1,127.92 | $1,127.92 | 284,956 |
| 2024-09-16 | $1,134.53 | $1,143.05 | $1,120.65 | $1,130.72 | $1,130.72 | 368,980 |
| 2024-09-13 | $1,122.95 | $1,131.49 | $1,116.97 | $1,125.48 | $1,125.48 | 225,611 |
| 2024-09-12 | $1,113.59 | $1,122.67 | $1,107.30 | $1,119.93 | $1,119.93 | 354,276 |
| 2024-09-11 | $1,129.71 | $1,129.71 | $1,096.60 | $1,112.63 | $1,112.63 | 445,200 |
| 2024-09-10 | $1,118.20 | $1,133.15 | $1,118.20 | $1,129.43 | $1,129.43 | 229,880 |
| 2024-09-09 | $1,123.98 | $1,135.05 | $1,116.71 | $1,124.02 | $1,124.02 | 242,955 |
| 2024-09-06 | $1,139.28 | $1,143.17 | $1,117.33 | $1,119.18 | $1,119.18 | 325,758 |
| 2024-09-05 | $1,137.86 | $1,138.62 | $1,117.80 | $1,137.59 | $1,137.59 | 442,226 |
| 2024-09-04 | $1,140.17 | $1,142.86 | $1,125.68 | $1,137.73 | $1,137.73 | 221,847 |
| 2024-09-03 | $1,132.32 | $1,139.94 | $1,122.85 | $1,136.81 | $1,136.81 | 398,321 |
| 2024-08-30 | $1,138.26 | $1,141.21 | $1,119.08 | $1,129.97 | $1,129.97 | 354,362 |
| 2024-08-29 | $1,143.27 | $1,148.89 | $1,131.80 | $1,138.47 | $1,138.47 | 303,443 |
| 2024-08-28 | $1,123.82 | $1,149.00 | $1,123.82 | $1,138.70 | $1,138.70 | 299,109 |
| 2024-08-27 | $1,122.99 | $1,128.18 | $1,116.76 | $1,127.73 | $1,127.73 | 215,115 |
| 2024-08-26 | $1,116.60 | $1,124.71 | $1,115.75 | $1,120.28 | $1,120.28 | 212,994 |
| 2024-08-23 | $1,132.80 | $1,138.82 | $1,111.99 | $1,116.57 | $1,116.57 | 256,526 |
| 2024-08-22 | $1,129.32 | $1,140.23 | $1,122.01 | $1,127.67 | $1,127.67 | 284,279 |
| 2024-08-21 | $1,134.99 | $1,143.54 | $1,126.93 | $1,138.16 | $1,138.16 | 269,756 |
| 2024-08-20 | $1,121.00 | $1,132.98 | $1,116.05 | $1,126.57 | $1,126.57 | 291,282 |
| 2024-08-19 | $1,122.81 | $1,122.81 | $1,109.04 | $1,121.50 | $1,121.50 | 232,272 |
| 2024-08-16 | $1,119.26 | $1,125.75 | $1,113.91 | $1,119.52 | $1,119.52 | 263,141 |
| 2024-08-15 | $1,135.00 | $1,140.00 | $1,106.23 | $1,115.89 | $1,115.89 | 338,237 |
| 2024-08-14 | $1,110.31 | $1,131.36 | $1,110.31 | $1,129.22 | $1,129.22 | 382,117 |
| 2024-08-13 | $1,119.30 | $1,124.39 | $1,110.08 | $1,114.72 | $1,114.72 | 320,317 |
| 2024-08-12 | $1,120.62 | $1,125.48 | $1,110.41 | $1,121.07 | $1,121.07 | 387,406 |
| 2024-08-09 | $1,117.03 | $1,126.43 | $1,111.27 | $1,124.41 | $1,124.41 | 208,770 |
| 2024-08-08 | $1,109.07 | $1,129.35 | $1,105.38 | $1,120.90 | $1,120.90 | 281,683 |
| 2024-08-07 | $1,109.01 | $1,131.68 | $1,106.97 | $1,109.05 | $1,109.05 | 361,876 |
| 2024-08-06 | $1,098.78 | $1,129.01 | $1,098.78 | $1,111.30 | $1,111.30 | 427,249 |
| 2024-08-05 | $1,145.50 | $1,145.50 | $1,101.31 | $1,105.52 | $1,105.52 | 451,155 |
| 2024-08-02 | $1,139.23 | $1,139.23 | $1,107.90 | $1,137.02 | $1,137.02 | 477,432 |
| 2024-08-01 | $1,130.80 | $1,140.84 | $1,123.20 | $1,133.40 | $1,133.40 | 337,914 |
| 2024-07-31 | $1,147.38 | $1,147.38 | $1,123.22 | $1,126.34 | $1,126.34 | 505,116 |
| 2024-07-30 | $1,118.50 | $1,143.51 | $1,116.67 | $1,140.90 | $1,140.90 | 421,451 |
| 2024-07-29 | $1,119.72 | $1,121.54 | $1,104.91 | $1,118.19 | $1,118.19 | 325,870 |
| 2024-07-26 | $1,094.24 | $1,124.45 | $1,091.09 | $1,110.31 | $1,110.31 | 549,923 |
| 2024-07-25 | $1,050.71 | $1,112.18 | $1,050.71 | $1,092.91 | $1,092.91 | 881,218 |
| 2024-07-24 | $1,051.08 | $1,061.59 | $1,040.00 | $1,050.71 | $1,050.71 | 558,791 |
| 2024-07-23 | $1,050.61 | $1,061.96 | $1,046.75 | $1,049.01 | $1,049.01 | 328,211 |
| 2024-07-22 | $1,049.00 | $1,064.55 | $1,049.00 | $1,057.10 | $1,057.10 | 431,971 |
| 2024-07-19 | $1,029.64 | $1,046.72 | $1,028.44 | $1,042.86 | $1,042.86 | 392,783 |
| 2024-07-18 | $1,041.68 | $1,051.90 | $1,026.62 | $1,028.09 | $1,028.09 | 369,629 |
| 2024-07-17 | $1,045.61 | $1,056.73 | $1,042.30 | $1,043.63 | $1,043.63 | 334,264 |
| 2024-07-16 | $1,046.08 | $1,054.59 | $1,038.32 | $1,043.52 | $1,043.52 | 272,955 |
| 2024-07-15 | $1,032.86 | $1,052.94 | $1,030.66 | $1,042.41 | $1,042.41 | 302,692 |
| 2024-07-12 | $1,035.93 | $1,055.67 | $1,032.96 | $1,040.11 | $1,040.11 | 367,443 |
| 2024-07-11 | $1,023.82 | $1,043.16 | $1,021.00 | $1,032.99 | $1,032.99 | 440,349 |
| 2024-07-10 | $1,020.33 | $1,031.52 | $1,014.68 | $1,028.19 | $1,028.19 | 290,437 |
| 2024-07-09 | $1,020.25 | $1,023.87 | $1,013.18 | $1,015.62 | $1,015.62 | 243,073 |
| 2024-07-08 | $1,022.09 | $1,033.05 | $1,018.23 | $1,022.79 | $1,022.79 | 257,566 |
| 2024-07-05 | $1,024.41 | $1,029.58 | $1,015.84 | $1,026.82 | $1,026.82 | 305,008 |
| 2024-07-03 | $1,033.39 | $1,038.33 | $1,014.93 | $1,020.54 | $1,020.54 | 254,954 |
| 2024-07-02 | $1,017.98 | $1,037.80 | $1,013.89 | $1,037.06 | $1,037.06 | 377,871 |
| 2024-07-01 | $1,050.07 | $1,057.37 | $1,008.55 | $1,016.32 | $1,016.32 | 542,632 |
| 2024-06-28 | $1,053.14 | $1,068.53 | $1,049.25 | $1,056.06 | $1,056.06 | 585,662 |
| 2024-06-27 | $1,054.66 | $1,057.80 | $1,046.61 | $1,057.42 | $1,057.42 | 331,007 |
| 2024-06-26 | $1,048.00 | $1,055.20 | $1,043.77 | $1,050.85 | $1,050.85 | 402,491 |
| 2024-06-25 | $1,086.13 | $1,086.13 | $1,051.89 | $1,057.79 | $1,057.79 | 452,383 |
| 2024-06-24 | $1,086.45 | $1,086.45 | $1,074.78 | $1,083.52 | $1,083.52 | 363,270 |
| 2024-06-21 | $1,085.90 | $1,091.22 | $1,077.40 | $1,081.79 | $1,081.79 | 663,576 |
| 2024-06-20 | $1,059.50 | $1,083.25 | $1,059.50 | $1,080.57 | $1,080.57 | 724,408 |
| 2024-06-18 | $1,044.08 | $1,058.92 | $1,042.07 | $1,056.65 | $1,056.65 | 385,617 |
| 2024-06-17 | $1,007.02 | $1,047.69 | $1,004.06 | $1,043.25 | $1,043.25 | 649,250 |
| 2024-06-14 | $995.64 | $1,007.42 | $988.86 | $1,007.31 | $1,007.31 | 539,056 |
| 2024-06-13 | $1,001.04 | $1,003.89 | $992.37 | $995.78 | $995.78 | 450,753 |
| 2024-06-12 | $996.92 | $1,016.15 | $989.91 | $1,004.24 | $1,004.24 | 492,301 |
| 2024-06-11 | $978.68 | $1,002.90 | $975.95 | $1,000.03 | $1,000.03 | 635,534 |
| 2024-06-10 | $980.93 | $982.61 | $969.70 | $975.14 | $975.14 | 354,816 |
| 2024-06-07 | $985.06 | $988.18 | $975.02 | $978.70 | $978.70 | 353,247 |
| 2024-06-06 | $982.47 | $992.32 | $980.96 | $982.42 | $982.42 | 544,166 |
| 2024-06-05 | $968.20 | $977.39 | $964.71 | $976.86 | $976.86 | 676,644 |
| 2024-06-04 | $950.60 | $971.62 | $950.60 | $970.30 | $970.30 | 293,534 |
| 2024-06-03 | $959.35 | $965.20 | $954.00 | $956.61 | $956.61 | 439,337 |
| 2024-05-31 | $967.54 | $972.83 | $959.71 | $963.26 | $963.26 | 770,141 |
| 2024-05-30 | $958.99 | $975.00 | $956.38 | $963.64 | $963.64 | 396,859 |
| 2024-05-29 | $951.44 | $959.72 | $947.49 | $957.90 | $957.90 | 429,132 |
| 2024-05-28 | $983.51 | $983.83 | $956.55 | $957.51 | $957.51 | 481,021 |
| 2024-05-24 | $977.20 | $990.67 | $977.20 | $986.96 | $986.96 | 338,941 |
| 2024-05-23 | $991.00 | $994.70 | $973.42 | $975.87 | $975.87 | 526,129 |
| 2024-05-22 | $999.47 | $1,001.05 | $988.01 | $991.44 | $991.44 | 312,545 |
| 2024-05-21 | $999.06 | $1,004.05 | $990.02 | $995.59 | $995.59 | 324,664 |
| 2024-05-20 | $1,012.35 | $1,012.35 | $993.68 | $995.33 | $995.33 | 397,383 |
| 2024-05-17 | $1,005.98 | $1,012.69 | $1,004.18 | $1,012.06 | $1,012.06 | 401,906 |
| 2024-05-16 | $1,007.68 | $1,014.42 | $1,000.40 | $1,005.98 | $1,005.98 | 310,569 |
| 2024-05-15 | $1,014.22 | $1,019.67 | $1,007.36 | $1,010.38 | $1,010.38 | 354,169 |
| 2024-05-14 | $1,012.05 | $1,012.05 | $990.12 | $1,006.77 | $1,006.77 | 587,740 |
| 2024-05-13 | $1,026.26 | $1,026.26 | $1,008.04 | $1,012.75 | $1,012.75 | 478,129 |
| 2024-05-10 | $1,026.62 | $1,030.82 | $1,013.12 | $1,019.33 | $1,019.33 | 330,721 |
| 2024-05-09 | $1,023.75 | $1,033.75 | $1,020.19 | $1,030.72 | $1,030.72 | 245,328 |
| 2024-05-08 | $1,024.50 | $1,030.77 | $1,020.32 | $1,020.34 | $1,020.34 | 282,156 |
| 2024-05-07 | $1,016.09 | $1,022.92 | $1,012.92 | $1,020.71 | $1,020.71 | 396,747 |
| 2024-05-06 | $1,011.50 | $1,019.37 | $1,005.17 | $1,016.09 | $1,016.09 | 348,347 |
| 2024-05-03 | $1,003.36 | $1,019.49 | $1,003.36 | $1,012.95 | $1,012.95 | 417,973 |
| 2024-05-02 | $1,004.12 | $1,007.93 | $1,000.03 | $1,006.23 | $1,006.23 | 411,359 |
| 2024-05-01 | $1,005.95 | $1,018.00 | $1,004.19 | $1,005.11 | $1,005.11 | 611,043 |
| 2024-04-30 | $1,028.58 | $1,035.29 | $1,008.99 | $1,013.26 | $1,013.26 | 528,901 |
| 2024-04-29 | $1,040.23 | $1,041.13 | $1,026.82 | $1,037.04 | $1,037.04 | 299,058 |
| 2024-04-26 | $1,045.99 | $1,055.59 | $1,040.81 | $1,043.93 | $1,043.93 | 335,739 |
| 2024-04-25 | $1,020.00 | $1,067.15 | $1,005.78 | $1,054.13 | $1,054.13 | 917,937 |
| 2024-04-24 | $1,086.30 | $1,099.02 | $1,078.98 | $1,092.70 | $1,092.70 | 461,772 |
| 2024-04-23 | $1,100.75 | $1,100.75 | $1,086.44 | $1,092.35 | $1,092.35 | 331,215 |
| 2024-04-22 | $1,099.61 | $1,102.78 | $1,081.04 | $1,091.46 | $1,091.46 | 343,097 |
| 2024-04-19 | $1,103.46 | $1,105.00 | $1,081.14 | $1,090.94 | $1,090.94 | 316,382 |
| 2024-04-18 | $1,105.08 | $1,112.37 | $1,095.07 | $1,101.06 | $1,101.06 | 284,268 |
| 2024-04-17 | $1,103.19 | $1,103.30 | $1,091.14 | $1,094.80 | $1,094.80 | 328,057 |
| 2024-04-16 | $1,073.31 | $1,095.00 | $1,073.26 | $1,089.51 | $1,089.51 | 539,394 |
| 2024-04-15 | $1,093.74 | $1,094.32 | $1,068.71 | $1,069.27 | $1,069.27 | 317,319 |
| 2024-04-12 | $1,077.00 | $1,082.50 | $1,072.18 | $1,076.49 | $1,076.49 | 263,187 |
| 2024-04-11 | $1,094.88 | $1,094.88 | $1,076.83 | $1,083.00 | $1,083.00 | 299,642 |
| 2024-04-10 | $1,090.97 | $1,096.54 | $1,086.83 | $1,093.10 | $1,093.10 | 221,256 |
| 2024-04-09 | $1,113.80 | $1,118.21 | $1,089.31 | $1,095.74 | $1,095.74 | 288,868 |
| 2024-04-08 | $1,117.56 | $1,120.41 | $1,105.91 | $1,107.24 | $1,107.24 | 243,802 |
| 2024-04-05 | $1,102.98 | $1,121.21 | $1,102.98 | $1,117.56 | $1,117.56 | 278,653 |
| 2024-04-04 | $1,133.75 | $1,134.02 | $1,098.74 | $1,099.63 | $1,099.63 | 306,148 |
| 2024-04-03 | $1,139.97 | $1,149.24 | $1,132.21 | $1,132.95 | $1,132.95 | 280,614 |
| 2024-04-02 | $1,135.09 | $1,142.04 | $1,131.40 | $1,140.21 | $1,140.21 | 322,855 |
| 2024-04-01 | $1,128.22 | $1,133.77 | $1,122.50 | $1,130.28 | $1,130.28 | 231,812 |
| 2024-03-28 | $1,140.97 | $1,142.72 | $1,125.63 | $1,128.88 | $1,128.88 | 292,987 |
| 2024-03-27 | $1,143.80 | $1,144.06 | $1,123.48 | $1,135.52 | $1,135.52 | 369,086 |
| 2024-03-26 | $1,131.48 | $1,140.64 | $1,123.86 | $1,134.78 | $1,134.78 | 353,029 |
| 2024-03-25 | $1,164.74 | $1,165.15 | $1,136.43 | $1,137.07 | $1,137.07 | 350,196 |
| 2024-03-22 | $1,162.94 | $1,168.60 | $1,155.88 | $1,167.53 | $1,167.53 | 273,592 |
| 2024-03-21 | $1,149.61 | $1,169.11 | $1,144.14 | $1,162.94 | $1,162.94 | 427,747 |
| 2024-03-20 | $1,141.24 | $1,145.73 | $1,136.11 | $1,145.29 | $1,145.29 | 297,086 |
| 2024-03-19 | $1,121.58 | $1,136.27 | $1,121.50 | $1,134.63 | $1,134.63 | 263,951 |
| 2024-03-18 | $1,122.57 | $1,125.34 | $1,111.55 | $1,113.83 | $1,113.83 | 325,431 |
| 2024-03-15 | $1,113.41 | $1,121.99 | $1,110.40 | $1,113.18 | $1,113.18 | 531,505 |
| 2024-03-14 | $1,105.00 | $1,118.10 | $1,100.72 | $1,116.90 | $1,116.90 | 370,621 |
| 2024-03-13 | $1,093.92 | $1,105.47 | $1,088.50 | $1,101.40 | $1,101.40 | 262,361 |
| 2024-03-12 | $1,086.00 | $1,098.46 | $1,084.79 | $1,094.60 | $1,094.60 | 307,278 |
| 2024-03-11 | $1,089.49 | $1,089.49 | $1,071.57 | $1,086.13 | $1,086.13 | 218,299 |
| 2024-03-08 | $1,083.94 | $1,095.00 | $1,078.88 | $1,084.20 | $1,084.20 | 316,670 |
| 2024-03-07 | $1,090.45 | $1,096.68 | $1,086.00 | $1,089.43 | $1,089.43 | 264,265 |
| 2024-03-06 | $1,079.67 | $1,089.71 | $1,074.98 | $1,081.65 | $1,081.65 | 333,946 |
| 2024-03-05 | $1,082.05 | $1,084.86 | $1,077.42 | $1,079.67 | $1,079.67 | 296,777 |
| 2024-03-04 | $1,088.06 | $1,090.79 | $1,072.84 | $1,077.98 | $1,077.98 | 321,595 |
| 2024-03-01 | $1,085.71 | $1,091.23 | $1,082.13 | $1,085.45 | $1,085.45 | 233,548 |
| 2024-02-29 | $1,098.95 | $1,098.95 | $1,078.15 | $1,087.42 | $1,087.42 | 422,869 |
| 2024-02-28 | $1,080.00 | $1,093.99 | $1,074.87 | $1,092.96 | $1,092.96 | 336,800 |
| 2024-02-27 | $1,069.20 | $1,083.57 | $1,058.84 | $1,081.75 | $1,081.75 | 354,778 |
| 2024-02-26 | $1,058.90 | $1,068.80 | $1,056.19 | $1,062.07 | $1,062.07 | 338,590 |
| 2024-02-23 | $1,053.93 | $1,066.12 | $1,053.74 | $1,058.02 | $1,058.02 | 223,829 |
| 2024-02-22 | $1,043.20 | $1,058.91 | $1,043.20 | $1,054.81 | $1,054.81 | 305,682 |
| 2024-02-21 | $1,039.12 | $1,047.50 | $1,033.20 | $1,039.77 | $1,039.77 | 259,916 |
| 2024-02-20 | $1,050.73 | $1,056.14 | $1,032.76 | $1,035.63 | $1,035.63 | 413,704 |
| 2024-02-16 | $1,055.23 | $1,060.51 | $1,041.99 | $1,051.05 | $1,051.05 | 443,135 |
| 2024-02-15 | $1,050.98 | $1,057.20 | $1,037.03 | $1,047.90 | $1,047.90 | 406,179 |
| 2024-02-14 | $1,035.00 | $1,050.60 | $1,034.63 | $1,049.30 | $1,049.30 | 515,205 |
| 2024-02-13 | $1,025.00 | $1,041.72 | $1,025.00 | $1,039.26 | $1,039.26 | 487,463 |
| 2024-02-12 | $1,025.70 | $1,027.28 | $1,016.86 | $1,026.39 | $1,026.39 | 408,158 |
| 2024-02-09 | $1,025.89 | $1,041.33 | $1,021.75 | $1,025.82 | $1,025.82 | 553,829 |
| 2024-02-08 | $1,010.50 | $1,069.42 | $1,009.29 | $1,020.83 | $1,020.83 | 810,185 |
| 2024-02-07 | $1,055.71 | $1,074.04 | $1,050.48 | $1,067.02 | $1,067.02 | 605,587 |
| 2024-02-06 | $1,054.62 | $1,056.32 | $1,045.87 | $1,051.86 | $1,051.86 | 292,048 |
| 2024-02-05 | $1,043.75 | $1,057.23 | $1,040.62 | $1,055.62 | $1,055.62 | 342,615 |
| 2024-02-02 | $1,037.00 | $1,054.57 | $1,034.91 | $1,047.31 | $1,047.31 | 314,719 |
| 2024-02-01 | $1,031.11 | $1,042.06 | $1,021.29 | $1,041.75 | $1,041.75 | 271,791 |
| 2024-01-31 | $1,036.82 | $1,045.85 | $1,022.44 | $1,023.05 | $1,023.05 | 330,865 |
| 2024-01-30 | $1,030.00 | $1,047.57 | $1,027.15 | $1,041.12 | $1,041.12 | 256,921 |
| 2024-01-29 | $1,024.06 | $1,032.64 | $1,017.20 | $1,030.01 | $1,030.01 | 255,891 |
| 2024-01-26 | $1,026.38 | $1,028.92 | $1,018.06 | $1,022.51 | $1,022.51 | 268,002 |
| 2024-01-25 | $1,023.92 | $1,024.38 | $1,013.51 | $1,024.04 | $1,024.04 | 340,230 |
| 2024-01-24 | $1,025.51 | $1,025.51 | $1,010.03 | $1,018.45 | $1,018.45 | 346,152 |
| 2024-01-23 | $1,037.50 | $1,039.83 | $1,011.44 | $1,025.32 | $1,025.32 | 473,620 |
| 2024-01-22 | $1,028.61 | $1,039.16 | $1,015.69 | $1,035.94 | $1,035.94 | 362,163 |
| 2024-01-19 | $1,015.62 | $1,037.25 | $1,014.88 | $1,028.10 | $1,028.10 | 670,909 |
| 2024-01-18 | $987.08 | $1,015.60 | $987.08 | $1,015.53 | $1,015.53 | 516,778 |
| 2024-01-17 | $991.14 | $1,004.45 | $983.98 | $992.16 | $992.16 | 511,864 |
| 2024-01-16 | $956.99 | $996.83 | $954.33 | $990.25 | $990.25 | 581,518 |
| 2024-01-12 | $948.38 | $957.90 | $941.06 | $953.06 | $953.06 | 332,113 |
| 2024-01-11 | $937.61 | $947.17 | $935.75 | $944.61 | $944.61 | 330,930 |
| 2024-01-10 | $927.46 | $937.81 | $927.46 | $936.55 | $936.55 | 404,174 |
| 2024-01-09 | $924.38 | $929.14 | $921.25 | $927.90 | $927.90 | 380,015 |
| 2024-01-08 | $926.59 | $933.62 | $914.50 | $927.94 | $927.94 | 611,745 |
| 2024-01-05 | $935.00 | $937.80 | $924.40 | $925.40 | $925.40 | 465,829 |
| 2024-01-04 | $945.50 | $951.27 | $935.08 | $935.80 | $935.80 | 372,992 |
| 2024-01-03 | $952.10 | $958.54 | $941.38 | $943.71 | $943.71 | 465,712 |
| 2024-01-02 | $948.89 | $965.68 | $943.33 | $944.98 | $944.98 | 396,009 |
| 2023-12-29 | $944.49 | $950.83 | $941.30 | $950.08 | $950.08 | 350,012 |
| 2023-12-28 | $945.69 | $945.84 | $939.36 | $941.21 | $941.21 | 232,882 |
| 2023-12-27 | $940.00 | $943.84 | $936.09 | $942.55 | $942.55 | 203,458 |
| 2023-12-26 | $950.68 | $952.89 | $940.42 | $942.06 | $942.06 | 258,434 |
| 2023-12-22 | $957.55 | $962.56 | $951.32 | $952.06 | $952.06 | 335,172 |
| 2023-12-21 | $953.82 | $962.14 | $952.85 | $957.55 | $957.55 | 243,310 |
| 2023-12-20 | $963.00 | $969.09 | $950.00 | $950.25 | $950.25 | 299,567 |
| 2023-12-19 | $963.78 | $966.66 | $958.69 | $964.26 | $964.26 | 291,443 |
| 2023-12-18 | $952.98 | $964.26 | $952.98 | $960.13 | $960.13 | 406,689 |
| 2023-12-15 | $948.70 | $952.39 | $936.06 | $951.57 | $951.57 | 940,969 |
| 2023-12-14 | $983.72 | $983.72 | $945.53 | $951.12 | $951.12 | 572,015 |
| 2023-12-13 | $976.55 | $988.00 | $974.02 | $983.41 | $983.41 | 367,493 |
| 2023-12-12 | $971.82 | $973.22 | $967.08 | $972.79 | $972.79 | 281,752 |
| 2023-12-11 | $955.03 | $969.62 | $953.30 | $965.52 | $965.52 | 355,772 |
| 2023-12-08 | $952.99 | $957.98 | $941.93 | $945.88 | $945.88 | 422,768 |
| 2023-12-07 | $988.00 | $988.00 | $953.14 | $953.71 | $953.71 | 591,182 |
| 2023-12-06 | $982.35 | $986.79 | $979.01 | $985.20 | $985.20 | 365,673 |
| 2023-12-05 | $982.08 | $982.22 | $970.60 | $977.97 | $977.97 | 322,881 |
| 2023-12-04 | $978.48 | $988.16 | $970.55 | $983.22 | $983.22 | 470,040 |
| 2023-12-01 | $984.50 | $988.81 | $978.28 | $980.52 | $980.52 | 321,681 |
| 2023-11-30 | $975.12 | $982.81 | $971.10 | $982.38 | $982.38 | 509,798 |
| 2023-11-29 | $975.70 | $977.75 | $969.78 | $973.94 | $973.94 | 275,763 |
| 2023-11-28 | $987.08 | $988.94 | $972.02 | $977.43 | $977.43 | 272,106 |
| 2023-11-27 | $984.65 | $990.07 | $982.15 | $983.13 | $983.13 | 283,197 |
| 2023-11-24 | $992.60 | $992.60 | $984.76 | $987.16 | $987.16 | 97,608 |
| 2023-11-22 | $984.56 | $995.07 | $982.35 | $991.46 | $991.46 | 254,349 |
| 2023-11-21 | $979.91 | $988.07 | $977.29 | $983.59 | $983.59 | 284,229 |
| 2023-11-20 | $970.00 | $982.73 | $965.49 | $978.61 | $978.61 | 339,178 |
| 2023-11-17 | $981.51 | $981.51 | $965.73 | $968.55 | $968.55 | 418,110 |
| 2023-11-16 | $976.90 | $980.22 | $969.20 | $971.99 | $971.99 | 588,408 |
| 2023-11-15 | $981.40 | $983.59 | $970.22 | $973.34 | $973.34 | 661,876 |
| 2023-11-14 | $1,001.00 | $1,005.96 | $980.18 | $982.96 | $982.96 | 506,687 |
| 2023-11-13 | $986.29 | $999.14 | $985.53 | $995.92 | $995.92 | 321,186 |
| 2023-11-10 | $980.66 | $989.69 | $977.67 | $986.22 | $986.22 | 323,604 |
| 2023-11-09 | $971.49 | $982.75 | $969.19 | $978.14 | $978.14 | 370,668 |
| 2023-11-08 | $975.00 | $980.65 | $968.87 | $973.70 | $973.70 | 251,230 |
| 2023-11-07 | $958.82 | $975.82 | $952.89 | $974.61 | $974.61 | 429,434 |
| 2023-11-06 | $956.19 | $960.08 | $951.90 | $956.10 | $956.10 | 255,720 |
| 2023-11-03 | $950.00 | $959.35 | $950.00 | $952.84 | $952.84 | 309,536 |
| 2023-11-02 | $937.29 | $957.88 | $937.29 | $948.09 | $948.09 | 492,150 |
| 2023-11-01 | $934.92 | $946.63 | $925.50 | $945.66 | $945.66 | 536,105 |
| 2023-10-31 | $932.59 | $933.64 | $924.97 | $930.44 | $930.44 | 456,684 |
| 2023-10-30 | $924.90 | $937.28 | $917.96 | $930.14 | $930.14 | 551,219 |
| 2023-10-27 | $927.46 | $930.93 | $915.93 | $924.56 | $924.56 | 711,286 |
| 2023-10-26 | $904.00 | $932.12 | $895.88 | $921.64 | $921.64 | 949,932 |
| 2023-10-25 | $867.38 | $877.02 | $860.10 | $874.92 | $874.92 | 507,808 |
| 2023-10-24 | $879.62 | $887.65 | $870.27 | $872.00 | $872.00 | 379,811 |
| 2023-10-23 | $911.52 | $911.52 | $877.22 | $878.67 | $878.67 | 571,511 |
| 2023-10-20 | $900.29 | $914.36 | $897.93 | $907.06 | $907.06 | 450,471 |
| 2023-10-19 | $922.00 | $922.00 | $893.10 | $898.39 | $898.39 | 600,122 |
| 2023-10-18 | $947.36 | $947.36 | $929.36 | $930.50 | $930.50 | 418,847 |
| 2023-10-17 | $949.51 | $949.80 | $943.49 | $946.06 | $946.06 | 265,658 |
| 2023-10-16 | $931.91 | $949.75 | $928.96 | $945.30 | $945.30 | 365,204 |
| 2023-10-13 | $921.37 | $927.92 | $916.95 | $926.46 | $926.46 | 345,262 |
| 2023-10-12 | $918.97 | $922.27 | $913.35 | $919.44 | $919.44 | 359,284 |
| 2023-10-11 | $919.24 | $919.48 | $911.38 | $916.41 | $916.41 | 367,527 |
| 2023-10-10 | $919.00 | $922.83 | $913.38 | $918.13 | $918.13 | 360,644 |
| 2023-10-09 | $902.43 | $916.79 | $895.57 | $914.67 | $914.67 | 349,828 |
| 2023-10-06 | $888.29 | $906.40 | $882.14 | $902.15 | $902.15 | 363,224 |
| 2023-10-05 | $905.99 | $911.37 | $894.25 | $900.80 | $900.80 | 326,643 |
| 2023-10-04 | $893.81 | $899.16 | $890.13 | $897.20 | $897.20 | 291,958 |
| 2023-10-03 | $897.29 | $905.02 | $885.52 | $889.60 | $889.60 | 347,624 |
| 2023-10-02 | $908.86 | $914.92 | $897.04 | $898.62 | $898.62 | 430,636 |
| 2023-09-29 | $923.15 | $925.94 | $905.22 | $908.86 | $908.86 | 434,922 |
| 2023-09-28 | $915.85 | $921.40 | $912.13 | $917.41 | $917.41 | 350,680 |
| 2023-09-27 | $916.63 | $920.78 | $909.46 | $914.17 | $914.17 | 421,607 |
| 2023-09-26 | $932.86 | $933.25 | $912.38 | $914.56 | $914.56 | 403,903 |
| 2023-09-25 | $932.88 | $938.99 | $929.04 | $933.64 | $933.64 | 274,122 |
| 2023-09-22 | $921.16 | $941.35 | $921.16 | $936.02 | $936.02 | 399,800 |
| 2023-09-21 | $948.07 | $948.71 | $926.24 | $926.47 | $926.47 | 414,136 |
| 2023-09-20 | $928.98 | $954.06 | $928.98 | $945.83 | $945.83 | 377,524 |
| 2023-09-19 | $925.26 | $936.10 | $915.22 | $929.18 | $929.18 | 329,818 |
| 2023-09-18 | $934.91 | $940.98 | $927.51 | $929.35 | $929.35 | 335,703 |
| 2023-09-15 | $941.34 | $941.34 | $928.65 | $930.21 | $930.21 | 573,076 |
| 2023-09-14 | $928.52 | $941.69 | $926.11 | $940.68 | $940.68 | 286,131 |
| 2023-09-13 | $922.37 | $932.28 | $922.37 | $926.85 | $926.85 | 316,977 |
| 2023-09-12 | $942.45 | $946.63 | $919.92 | $924.27 | $924.27 | 483,742 |
| 2023-09-11 | $959.39 | $963.72 | $940.68 | $942.50 | $942.50 | 320,814 |
| 2023-09-08 | $948.00 | $959.24 | $945.00 | $958.36 | $958.36 | 479,544 |
| 2023-09-07 | $949.55 | $953.54 | $940.03 | $945.81 | $945.81 | 317,984 |
| 2023-09-06 | $944.88 | $953.61 | $938.67 | $944.79 | $944.79 | 306,510 |
| 2023-09-05 | $943.82 | $951.40 | $937.79 | $945.53 | $945.53 | 346,261 |
| 2023-09-01 | $945.57 | $948.90 | $938.59 | $947.45 | $947.45 | 316,537 |
| 2023-08-31 | $949.89 | $952.74 | $937.56 | $939.70 | $939.70 | 444,001 |
| 2023-08-30 | $944.28 | $958.26 | $943.06 | $952.15 | $952.15 | 399,509 |
| 2023-08-29 | $937.08 | $948.18 | $931.94 | $946.62 | $946.62 | 256,745 |
| 2023-08-28 | $931.66 | $939.01 | $928.27 | $934.43 | $934.43 | 220,345 |
| 2023-08-25 | $937.56 | $942.95 | $923.87 | $931.04 | $931.04 | 333,693 |
| 2023-08-24 | $946.76 | $952.65 | $934.95 | $935.14 | $935.14 | 251,830 |
| 2023-08-23 | $935.00 | $950.24 | $934.55 | $947.17 | $947.17 | 294,784 |
| 2023-08-22 | $941.56 | $947.65 | $927.43 | $934.03 | $934.03 | 282,182 |
| 2023-08-21 | $937.80 | $947.05 | $931.67 | $945.49 | $945.49 | 357,536 |
| 2023-08-18 | $931.67 | $946.22 | $931.67 | $938.00 | $938.00 | 551,583 |
| 2023-08-17 | $952.57 | $955.42 | $930.90 | $931.67 | $931.67 | 340,464 |
| 2023-08-16 | $954.91 | $960.46 | $949.91 | $951.06 | $951.06 | 296,530 |
| 2023-08-15 | $945.21 | $954.52 | $945.21 | $951.36 | $951.36 | 255,911 |
| 2023-08-14 | $947.48 | $953.72 | $940.54 | $945.15 | $945.15 | 312,625 |
| 2023-08-11 | $939.67 | $945.63 | $937.29 | $943.56 | $943.56 | 257,953 |
| 2023-08-10 | $934.80 | $941.76 | $930.80 | $936.64 | $936.64 | 381,044 |
| 2023-08-09 | $928.43 | $935.47 | $925.52 | $929.74 | $929.74 | 283,412 |
| 2023-08-08 | $932.01 | $937.43 | $925.13 | $929.20 | $929.20 | 330,645 |
| 2023-08-07 | $931.80 | $937.47 | $927.49 | $931.76 | $931.76 | 294,906 |
| 2023-08-04 | $931.64 | $936.16 | $924.48 | $925.93 | $925.93 | 275,592 |
| 2023-08-03 | $923.67 | $933.98 | $921.15 | $930.78 | $930.78 | 384,003 |
| 2023-08-02 | $931.29 | $934.00 | $917.93 | $918.46 | $918.46 | 565,139 |
| 2023-08-01 | $926.44 | $937.92 | $925.95 | $931.05 | $931.05 | 374,133 |
| 2023-07-31 | $927.60 | $932.82 | $919.92 | $925.79 | $925.79 | 359,991 |
| 2023-07-28 | $922.17 | $935.32 | $919.51 | $928.79 | $928.79 | 423,735 |
| 2023-07-27 | $949.51 | $957.61 | $914.40 | $919.61 | $919.61 | 849,842 |
| 2023-07-26 | $963.09 | $970.99 | $952.34 | $965.62 | $965.62 | 402,048 |
| 2023-07-25 | $948.04 | $964.60 | $945.20 | $964.31 | $964.31 | 353,137 |
| 2023-07-24 | $954.61 | $960.44 | $950.72 | $957.98 | $957.98 | 306,253 |
| 2023-07-21 | $955.99 | $965.64 | $953.19 | $956.23 | $956.23 | 1,044,022 |
| 2023-07-20 | $967.74 | $967.74 | $951.12 | $952.23 | $952.23 | 354,584 |
| 2023-07-19 | $958.72 | $971.24 | $958.72 | $963.45 | $963.45 | 329,573 |
| 2023-07-18 | $970.00 | $971.36 | $953.59 | $962.41 | $962.41 | 306,837 |
| 2023-07-17 | $960.94 | $974.49 | $959.36 | $968.96 | $968.96 | 248,095 |
| 2023-07-14 | $952.92 | $962.97 | $951.05 | $961.41 | $961.41 | 288,677 |
| 2023-07-13 | $968.99 | $969.86 | $954.02 | $956.06 | $956.06 | 330,911 |
| 2023-07-12 | $970.75 | $975.72 | $966.81 | $969.23 | $969.23 | 289,293 |
| 2023-07-11 | $967.33 | $972.59 | $960.96 | $967.56 | $967.56 | 283,014 |
| 2023-07-10 | $936.93 | $966.64 | $936.93 | $961.09 | $961.09 | 402,206 |
| 2023-07-07 | $940.17 | $941.37 | $930.21 | $934.47 | $934.47 | 474,464 |
| 2023-07-06 | $940.90 | $954.23 | $940.90 | $944.33 | $944.33 | 373,333 |
| 2023-07-05 | $947.83 | $949.96 | $938.37 | $947.84 | $947.84 | 305,671 |
| 2023-07-03 | $954.46 | $954.46 | $939.91 | $947.08 | $947.08 | 184,697 |
| 2023-06-30 | $947.00 | $959.80 | $942.47 | $955.30 | $955.30 | 386,460 |
| 2023-06-29 | $937.68 | $941.39 | $931.38 | $937.42 | $937.42 | 220,130 |
| 2023-06-28 | $932.63 | $945.19 | $925.19 | $937.03 | $937.03 | 301,759 |
| 2023-06-27 | $937.00 | $940.72 | $932.44 | $935.39 | $935.39 | 264,245 |
| 2023-06-26 | $928.10 | $940.47 | $926.41 | $931.65 | $931.65 | 343,994 |
| 2023-06-23 | $932.63 | $933.07 | $920.57 | $924.76 | $924.76 | 1,715,983 |
| 2023-06-22 | $938.00 | $939.78 | $927.35 | $932.55 | $932.55 | 318,537 |
| 2023-06-21 | $920.17 | $946.05 | $917.91 | $937.93 | $937.93 | 506,629 |
| 2023-06-20 | $923.83 | $930.32 | $915.86 | $917.49 | $917.49 | 338,165 |
| 2023-06-16 | $940.39 | $940.39 | $916.89 | $919.02 | $919.02 | 885,560 |
| 2023-06-15 | $916.52 | $930.20 | $909.63 | $927.49 | $927.49 | 434,015 |
| 2023-06-14 | $916.19 | $918.50 | $901.81 | $909.64 | $909.64 | 752,172 |
| 2023-06-13 | $914.23 | $917.93 | $908.66 | $916.27 | $916.27 | 405,127 |
| 2023-06-12 | $905.00 | $913.73 | $902.62 | $911.78 | $911.78 | 371,361 |
| 2023-06-09 | $904.71 | $914.70 | $898.80 | $906.99 | $906.99 | 393,393 |
| 2023-06-08 | $882.64 | $907.45 | $880.02 | $906.68 | $906.68 | 405,804 |
| 2023-06-07 | $884.00 | $899.84 | $880.06 | $883.11 | $883.11 | 545,503 |
| 2023-06-06 | $902.29 | $902.29 | $875.06 | $885.93 | $885.93 | 597,403 |
| 2023-06-05 | $896.69 | $905.07 | $896.16 | $902.11 | $902.11 | 431,616 |
| 2023-06-02 | $896.00 | $903.13 | $891.38 | $895.34 | $895.34 | 542,430 |
| 2023-06-01 | $903.31 | $909.50 | $892.40 | $895.28 | $895.28 | 502,589 |
| 2023-05-31 | $886.17 | $908.18 | $873.78 | $903.31 | $903.31 | 1,186,657 |
| 2023-05-30 | $919.87 | $928.58 | $915.24 | $928.08 | $928.08 | 396,237 |
| 2023-05-26 | $933.46 | $935.30 | $921.77 | $923.00 | $923.00 | 423,003 |
| 2023-05-25 | $920.99 | $939.54 | $916.77 | $935.02 | $935.02 | 466,026 |
| 2023-05-24 | $918.64 | $933.42 | $916.06 | $928.94 | $928.94 | 498,887 |
| 2023-05-23 | $918.88 | $928.10 | $905.46 | $911.99 | $911.99 | 775,288 |
| 2023-05-22 | $958.70 | $960.00 | $925.87 | $928.14 | $928.14 | 460,861 |
| 2023-05-19 | $942.49 | $954.84 | $939.10 | $954.30 | $954.30 | 492,331 |
| 2023-05-18 | $933.65 | $942.59 | $930.07 | $941.80 | $941.80 | 347,552 |
| 2023-05-17 | $935.71 | $943.94 | $932.49 | $939.43 | $939.43 | 446,894 |
| 2023-05-16 | $939.20 | $946.86 | $936.08 | $937.55 | $937.55 | 371,041 |
| 2023-05-15 | $958.86 | $962.10 | $939.26 | $945.28 | $945.28 | 527,101 |
| 2023-05-12 | $958.90 | $964.58 | $952.47 | $962.10 | $962.10 | 343,047 |
| 2023-05-11 | $955.10 | $958.64 | $950.08 | $958.26 | $958.26 | 266,559 |
| 2023-05-10 | $953.33 | $961.12 | $944.18 | $954.77 | $954.77 | 350,881 |
| 2023-05-09 | $947.34 | $954.44 | $946.48 | $953.46 | $953.46 | 343,358 |
| 2023-05-08 | $939.79 | $947.15 | $934.71 | $946.64 | $946.64 | 355,203 |
| 2023-05-05 | $931.40 | $942.76 | $931.40 | $940.78 | $940.78 | 269,954 |
| 2023-05-04 | $935.88 | $939.57 | $927.11 | $933.62 | $933.62 | 297,792 |
| 2023-05-03 | $936.52 | $941.87 | $928.40 | $931.67 | $931.67 | 527,226 |
| 2023-05-02 | $928.98 | $937.24 | $919.30 | $936.52 | $936.52 | 570,527 |
| 2023-05-01 | $917.75 | $929.77 | $914.85 | $929.60 | $929.60 | 386,480 |
| 2023-04-28 | $916.37 | $922.80 | $909.32 | $917.31 | $917.31 | 355,724 |
| 2023-04-27 | $883.96 | $918.64 | $883.24 | $915.67 | $915.67 | 567,754 |
| 2023-04-26 | $888.09 | $901.19 | $885.32 | $894.20 | $894.20 | 523,202 |
| 2023-04-25 | $904.47 | $906.94 | $896.78 | $897.76 | $897.76 | 312,495 |
| 2023-04-24 | $903.81 | $907.33 | $898.28 | $907.00 | $907.00 | 318,065 |
| 2023-04-21 | $907.40 | $912.00 | $902.82 | $903.81 | $903.81 | 273,934 |
| 2023-04-20 | $898.55 | $909.13 | $897.59 | $905.36 | $905.36 | 430,501 |
| 2023-04-19 | $903.33 | $908.54 | $897.65 | $899.14 | $899.14 | 343,815 |
| 2023-04-18 | $899.76 | $910.57 | $894.52 | $909.92 | $909.92 | 301,118 |
| 2023-04-17 | $898.21 | $904.55 | $892.54 | $897.28 | $897.28 | 336,826 |
| 2023-04-14 | $885.27 | $896.17 | $885.27 | $892.27 | $892.27 | 237,552 |
| 2023-04-13 | $880.36 | $889.99 | $874.64 | $887.95 | $887.95 | 306,641 |
| 2023-04-12 | $874.32 | $882.13 | $872.01 | $877.35 | $877.35 | 291,050 |
| 2023-04-11 | $875.25 | $878.24 | $869.87 | $871.04 | $871.04 | 320,727 |
| 2023-04-10 | $860.03 | $870.68 | $859.79 | $869.75 | $869.75 | 332,995 |
| 2023-04-06 | $856.02 | $864.31 | $855.88 | $861.13 | $861.13 | 251,066 |
| 2023-04-05 | $864.18 | $868.21 | $855.24 | $858.35 | $858.35 | 360,482 |
| 2023-04-04 | $866.46 | $867.46 | $855.41 | $864.44 | $864.44 | 364,716 |
| 2023-04-03 | $851.67 | $869.65 | $851.22 | $867.95 | $867.95 | 352,521 |
| 2023-03-31 | $843.10 | $850.00 | $842.88 | $848.98 | $848.98 | 404,367 |
| 2023-03-30 | $833.89 | $842.76 | $833.32 | $841.50 | $841.50 | 292,138 |
| 2023-03-29 | $829.70 | $832.09 | $821.62 | $832.08 | $832.08 | 332,060 |
| 2023-03-28 | $819.70 | $832.18 | $819.70 | $828.85 | $828.85 | 307,922 |
| 2023-03-27 | $811.32 | $821.72 | $811.18 | $819.04 | $819.04 | 378,846 |
| 2023-03-24 | $803.69 | $813.81 | $800.40 | $810.76 | $810.76 | 314,278 |
| 2023-03-23 | $807.70 | $810.17 | $795.75 | $801.38 | $801.38 | 356,670 |
| 2023-03-22 | $819.12 | $825.32 | $808.46 | $808.97 | $808.97 | 343,798 |
| 2023-03-21 | $821.74 | $823.42 | $814.54 | $819.63 | $819.63 | 363,134 |
| 2023-03-20 | $798.07 | $819.00 | $798.07 | $816.06 | $816.06 | 443,051 |
| 2023-03-17 | $816.53 | $817.27 | $795.79 | $797.87 | $797.87 | 665,767 |
| 2023-03-16 | $813.02 | $822.78 | $811.97 | $819.52 | $819.52 | 429,339 |
| 2023-03-15 | $815.80 | $820.97 | $809.62 | $818.26 | $818.26 | 367,188 |
| 2023-03-14 | $818.22 | $827.40 | $813.36 | $821.23 | $821.23 | 420,223 |
| 2023-03-13 | $814.87 | $835.00 | $814.87 | $818.23 | $818.23 | 422,436 |
| 2023-03-10 | $822.31 | $833.02 | $819.21 | $819.92 | $819.92 | 433,224 |
| 2023-03-09 | $833.17 | $838.11 | $819.77 | $822.31 | $822.31 | 379,836 |
| 2023-03-08 | $828.75 | $833.00 | $823.85 | $830.56 | $830.56 | 286,885 |
| 2023-03-07 | $840.62 | $844.60 | $825.23 | $828.72 | $828.72 | 345,715 |
| 2023-03-06 | $840.00 | $847.54 | $837.63 | $839.44 | $839.44 | 444,627 |
| 2023-03-03 | $839.64 | $840.88 | $829.27 | $838.03 | $838.03 | 411,356 |
| 2023-03-02 | $825.03 | $843.77 | $821.97 | $840.89 | $840.89 | 505,603 |
| 2023-03-01 | $822.69 | $828.41 | $812.30 | $824.22 | $824.22 | 444,363 |
| 2023-02-28 | $845.13 | $847.39 | $828.40 | $830.10 | $830.10 | 567,636 |
| 2023-02-27 | $837.68 | $846.43 | $833.84 | $845.96 | $845.96 | 422,957 |
| 2023-02-24 | $832.42 | $838.34 | $830.48 | $831.82 | $831.82 | 324,533 |
| 2023-02-23 | $847.75 | $847.75 | $831.69 | $841.16 | $841.16 | 363,691 |
| 2023-02-22 | $859.08 | $860.20 | $839.77 | $842.51 | $842.51 | 501,569 |
| 2023-02-21 | $865.30 | $868.75 | $859.36 | $860.13 | $860.13 | 500,062 |
| 2023-02-17 | $865.34 | $873.94 | $861.30 | $873.01 | $873.01 | 585,548 |
| 2023-02-16 | $852.22 | $865.80 | $852.12 | $862.00 | $862.00 | 622,674 |
| 2023-02-15 | $857.98 | $864.25 | $857.66 | $861.23 | $861.23 | 557,407 |
| 2023-02-14 | $850.06 | $865.02 | $845.00 | $861.00 | $861.00 | 958,148 |
| 2023-02-13 | $825.32 | $849.88 | $820.09 | $849.49 | $849.49 | 708,335 |
| 2023-02-10 | $820.41 | $843.37 | $820.41 | $825.32 | $825.32 | 674,477 |
| 2023-02-09 | $806.20 | $822.50 | $782.50 | $817.00 | $817.00 | 990,886 |
| 2023-02-08 | $792.59 | $796.79 | $776.43 | $787.36 | $787.36 | 909,050 |
| 2023-02-07 | $805.01 | $805.33 | $788.19 | $801.02 | $801.02 | 687,359 |
| 2023-02-06 | $795.28 | $810.11 | $794.20 | $809.45 | $809.45 | 532,587 |
| 2023-02-03 | $804.72 | $811.66 | $792.14 | $794.84 | $794.84 | 388,229 |
| 2023-02-02 | $810.27 | $813.24 | $800.26 | $805.66 | $805.66 | 458,263 |
| 2023-02-01 | $788.56 | $814.76 | $784.72 | $807.93 | $807.93 | 515,213 |
| 2023-01-31 | $796.65 | $802.38 | $785.24 | $792.35 | $792.35 | 413,514 |
| 2023-01-30 | $777.00 | $797.40 | $776.95 | $789.63 | $789.63 | 473,542 |
| 2023-01-27 | $797.26 | $800.56 | $767.27 | $771.17 | $771.17 | 905,476 |
| 2023-01-26 | $804.60 | $811.19 | $799.89 | $800.63 | $800.63 | 354,345 |
| 2023-01-25 | $797.96 | $804.98 | $790.52 | $800.47 | $800.47 | 362,299 |
| 2023-01-24 | $794.84 | $806.79 | $791.06 | $799.09 | $799.09 | 404,308 |
| 2023-01-23 | $792.58 | $796.74 | $784.03 | $794.40 | $794.40 | 491,861 |
| 2023-01-20 | $792.89 | $794.37 | $787.15 | $793.38 | $793.38 | 429,618 |
| 2023-01-19 | $806.75 | $812.03 | $792.49 | $793.73 | $793.73 | 348,684 |
| 2023-01-18 | $807.40 | $815.19 | $803.81 | $805.08 | $805.08 | 351,916 |
| 2023-01-17 | $816.29 | $821.64 | $807.55 | $809.74 | $809.74 | 299,942 |
| 2023-01-13 | $806.26 | $816.97 | $806.01 | $815.47 | $815.47 | 324,955 |
| 2023-01-12 | $826.14 | $826.14 | $808.81 | $810.85 | $810.85 | 517,883 |
| 2023-01-11 | $830.24 | $834.59 | $824.07 | $825.50 | $825.50 | 339,840 |
| 2023-01-10 | $828.71 | $833.01 | $820.60 | $826.88 | $826.88 | 350,846 |
| 2023-01-09 | $839.83 | $844.98 | $826.83 | $828.71 | $828.71 | 334,634 |
| 2023-01-06 | $846.68 | $856.57 | $839.00 | $842.52 | $842.52 | 420,224 |
| 2023-01-05 | $824.70 | $837.15 | $823.68 | $834.29 | $834.29 | 366,639 |
| 2023-01-04 | $846.02 | $850.72 | $824.25 | $826.74 | $826.74 | 499,225 |
| 2023-01-03 | $842.43 | $843.88 | $833.51 | $840.72 | $840.72 | 455,493 |
| 2022-12-30 | $840.52 | $844.31 | $839.47 | $844.03 | $844.03 | 283,434 |
| 2022-12-29 | $847.45 | $849.40 | $841.30 | $843.66 | $843.66 | 265,709 |
| 2022-12-28 | $842.38 | $851.19 | $840.28 | $844.62 | $844.62 | 334,153 |
| 2022-12-27 | $837.21 | $847.51 | $836.24 | $843.84 | $843.84 | 265,168 |
| 2022-12-23 | $823.78 | $835.42 | $823.00 | $833.55 | $833.55 | 188,403 |
| 2022-12-22 | $834.65 | $834.65 | $821.12 | $823.78 | $823.78 | 372,591 |
| 2022-12-21 | $826.74 | $836.30 | $819.35 | $833.62 | $833.62 | 398,631 |
| 2022-12-20 | $820.57 | $831.13 | $815.93 | $823.63 | $823.63 | 432,280 |
| 2022-12-19 | $811.35 | $828.01 | $811.11 | $816.43 | $816.43 | 523,983 |
| 2022-12-16 | $806.82 | $815.33 | $800.38 | $811.77 | $811.77 | 1,180,658 |
| 2022-12-15 | $809.99 | $811.97 | $801.42 | $807.20 | $807.20 | 485,320 |
| 2022-12-14 | $820.92 | $826.17 | $807.17 | $814.50 | $814.50 | 529,519 |
| 2022-12-13 | $844.72 | $845.14 | $815.72 | $818.76 | $818.76 | 521,081 |
| 2022-12-12 | $831.07 | $834.89 | $824.16 | $834.35 | $834.35 | 342,898 |
| 2022-12-09 | $834.30 | $836.36 | $826.58 | $827.80 | $827.80 | 327,185 |
| 2022-12-08 | $832.04 | $839.74 | $831.65 | $836.36 | $836.36 | 324,090 |
| 2022-12-07 | $828.72 | $834.48 | $821.50 | $828.79 | $828.79 | 558,112 |
| 2022-12-06 | $840.00 | $841.19 | $820.80 | $829.66 | $829.66 | 681,750 |
| 2022-12-05 | $849.70 | $851.45 | $840.32 | $843.10 | $843.10 | 331,612 |
| 2022-12-02 | $848.93 | $859.23 | $846.81 | $858.41 | $858.41 | 365,654 |
| 2022-12-01 | $869.06 | $869.99 | $853.74 | $857.18 | $857.18 | 339,531 |
| 2022-11-30 | $847.36 | $870.92 | $845.25 | $864.54 | $864.54 | 797,500 |
| 2022-11-29 | $852.00 | $855.10 | $843.18 | $849.73 | $849.73 | 411,649 |
| 2022-11-28 | $851.24 | $861.50 | $851.24 | $852.56 | $852.56 | 422,976 |
| 2022-11-25 | $850.13 | $858.38 | $848.45 | $855.97 | $855.97 | 154,202 |
| 2022-11-23 | $850.76 | $855.19 | $850.00 | $850.82 | $850.82 | 225,801 |
| 2022-11-22 | $850.96 | $853.90 | $844.50 | $852.13 | $852.13 | 332,854 |
| 2022-11-21 | $841.95 | $852.25 | $840.37 | $846.39 | $846.39 | 493,651 |
| 2022-11-18 | $829.98 | $839.52 | $827.88 | $838.27 | $838.27 | 399,497 |
| 2022-11-17 | $833.98 | $835.81 | $822.15 | $829.98 | $829.98 | 358,218 |
| 2022-11-16 | $814.68 | $841.84 | $814.22 | $833.98 | $833.98 | 631,268 |
| 2022-11-15 | $825.54 | $828.00 | $808.23 | $825.12 | $825.12 | 568,339 |
| 2022-11-14 | $822.19 | $833.00 | $819.62 | $824.92 | $824.92 | 562,253 |
| 2022-11-11 | $839.34 | $842.22 | $808.81 | $815.60 | $815.60 | 652,301 |
| 2022-11-10 | $847.93 | $848.65 | $834.25 | $843.85 | $843.85 | 467,723 |
| 2022-11-09 | $830.32 | $841.25 | $827.45 | $828.70 | $828.70 | 427,606 |
| 2022-11-08 | $834.84 | $840.67 | $826.25 | $833.51 | $833.51 | 309,518 |
| 2022-11-07 | $816.30 | $830.96 | $815.88 | $830.20 | $830.20 | 373,143 |
| 2022-11-04 | $821.52 | $827.28 | $805.25 | $815.74 | $815.74 | 473,449 |
| 2022-11-03 | $812.37 | $824.16 | $808.64 | $819.37 | $819.37 | 339,663 |
| 2022-11-02 | $837.46 | $842.33 | $813.91 | $815.11 | $815.11 | 690,659 |
| 2022-11-01 | $838.51 | $839.40 | $828.97 | $834.00 | $834.00 | 562,022 |
| 2022-10-31 | $832.18 | $845.24 | $831.54 | $837.17 | $837.17 | 534,101 |
| 2022-10-28 | $811.39 | $839.22 | $809.67 | $836.30 | $836.30 | 567,512 |
| 2022-10-27 | $817.00 | $819.19 | $801.94 | $813.22 | $813.22 | 946,479 |
| 2022-10-26 | $778.44 | $780.60 | $768.31 | $777.46 | $777.46 | 734,846 |
| 2022-10-25 | $771.57 | $778.43 | $761.65 | $775.73 | $775.73 | 652,005 |
| 2022-10-24 | $750.00 | $770.08 | $749.82 | $768.46 | $768.46 | 580,848 |
| 2022-10-21 | $731.03 | $744.74 | $729.59 | $744.07 | $744.07 | 418,277 |
| 2022-10-20 | $739.15 | $742.01 | $727.43 | $730.92 | $730.92 | 427,887 |
| 2022-10-19 | $739.63 | $748.39 | $734.16 | $737.72 | $737.72 | 370,544 |
| 2022-10-18 | $747.86 | $748.07 | $734.97 | $742.11 | $742.11 | 382,758 |
| 2022-10-17 | $737.31 | $741.69 | $731.80 | $736.27 | $736.27 | 479,333 |
| 2022-10-14 | $745.00 | $746.47 | $731.36 | $731.91 | $731.91 | 486,592 |
| 2022-10-13 | $715.44 | $742.57 | $714.80 | $737.98 | $737.98 | 525,179 |
| 2022-10-12 | $735.63 | $735.63 | $725.63 | $727.56 | $727.56 | 402,944 |
| 2022-10-11 | $726.98 | $744.61 | $726.95 | $730.90 | $730.90 | 653,078 |
| 2022-10-10 | $712.18 | $727.59 | $708.18 | $724.57 | $724.57 | 375,660 |
| 2022-10-07 | $728.38 | $729.32 | $705.71 | $710.77 | $710.77 | 466,679 |
| 2022-10-06 | $736.31 | $739.85 | $731.08 | $732.41 | $732.41 | 300,860 |
| 2022-10-05 | $726.34 | $738.92 | $725.05 | $732.09 | $732.09 | 349,158 |
| 2022-10-04 | $722.57 | $735.68 | $722.57 | $729.71 | $729.71 | 505,372 |
| 2022-10-03 | $708.54 | $725.18 | $707.20 | $718.19 | $718.19 | 478,053 |
| 2022-09-30 | $712.50 | $713.60 | $701.02 | $703.35 | $703.35 | 516,504 |
| 2022-09-29 | $709.69 | $713.92 | $701.43 | $711.76 | $711.76 | 444,869 |
| 2022-09-28 | $701.07 | $722.14 | $696.72 | $717.63 | $717.63 | 533,513 |
| 2022-09-27 | $694.59 | $704.34 | $691.16 | $693.19 | $693.19 | 503,141 |
| 2022-09-26 | $687.94 | $703.54 | $687.94 | $693.72 | $693.72 | 532,652 |
| 2022-09-23 | $689.53 | $695.34 | $680.00 | $688.23 | $688.23 | 461,970 |
| 2022-09-22 | $693.78 | $696.53 | $684.15 | $693.56 | $693.56 | 385,266 |
| 2022-09-21 | $706.34 | $711.07 | $695.43 | $695.43 | $695.43 | 486,782 |
| 2022-09-20 | $690.66 | $703.99 | $688.54 | $701.07 | $701.07 | 452,384 |
| 2022-09-19 | $693.35 | $703.19 | $685.90 | $695.28 | $695.28 | 808,775 |
| 2022-09-16 | $687.08 | $695.03 | $683.40 | $693.51 | $693.51 | 1,093,417 |
| 2022-09-15 | $693.36 | $694.46 | $683.11 | $688.87 | $688.87 | 496,337 |
| 2022-09-14 | $699.93 | $699.93 | $681.60 | $689.43 | $689.43 | 479,450 |
| 2022-09-13 | $715.36 | $720.83 | $694.15 | $695.68 | $695.68 | 562,687 |
| 2022-09-12 | $724.11 | $729.57 | $723.82 | $727.42 | $727.42 | 471,602 |
| 2022-09-09 | $729.00 | $729.04 | $720.45 | $721.02 | $721.02 | 352,361 |
| 2022-09-08 | $721.85 | $728.73 | $719.61 | $728.64 | $728.64 | 300,701 |
| 2022-09-07 | $711.12 | $726.77 | $710.15 | $724.41 | $724.41 | 439,436 |
| 2022-09-06 | $702.06 | $713.49 | $701.99 | $707.53 | $707.53 | 467,758 |
| 2022-09-02 | $710.18 | $712.50 | $699.03 | $702.70 | $702.70 | 420,878 |
| 2022-09-01 | $699.31 | $707.23 | $696.31 | $706.47 | $706.47 | 369,511 |
| 2022-08-31 | $695.61 | $703.04 | $694.24 | $697.12 | $697.12 | 435,418 |
| 2022-08-30 | $704.32 | $706.65 | $696.26 | $698.26 | $698.26 | 400,939 |
| 2022-08-29 | $694.67 | $707.99 | $692.29 | $704.77 | $704.77 | 434,899 |
| 2022-08-26 | $718.52 | $718.98 | $697.48 | $698.79 | $698.79 | 368,739 |
| 2022-08-25 | $711.21 | $714.26 | $699.92 | $713.73 | $713.73 | 414,762 |
| 2022-08-24 | $715.00 | $717.76 | $709.37 | $711.21 | $711.21 | 524,711 |
| 2022-08-23 | $726.20 | $729.69 | $718.68 | $720.09 | $720.09 | 275,160 |
| 2022-08-22 | $735.00 | $735.00 | $723.63 | $724.38 | $724.38 | 339,835 |
| 2022-08-19 | $735.10 | $739.53 | $731.49 | $736.55 | $736.55 | 337,450 |
| 2022-08-18 | $744.21 | $746.98 | $735.62 | $736.72 | $736.72 | 304,475 |
| 2022-08-17 | $742.59 | $748.04 | $738.83 | $743.76 | $743.76 | 424,591 |
| 2022-08-16 | $734.18 | $750.88 | $734.18 | $742.59 | $742.59 | 475,713 |
| 2022-08-15 | $730.21 | $739.24 | $728.50 | $737.96 | $737.96 | 310,536 |
| 2022-08-12 | $721.16 | $732.48 | $718.67 | $731.59 | $731.59 | 515,612 |
| 2022-08-11 | $722.78 | $725.00 | $714.34 | $719.41 | $719.41 | 408,541 |
| 2022-08-10 | $722.94 | $729.76 | $717.78 | $719.83 | $719.83 | 561,303 |
| 2022-08-09 | $710.19 | $725.39 | $709.63 | $717.02 | $717.02 | 667,212 |
| 2022-08-08 | $714.31 | $717.38 | $708.20 | $712.27 | $712.27 | 322,696 |
| 2022-08-05 | $702.33 | $709.86 | $697.78 | $709.01 | $709.01 | 330,430 |
| 2022-08-04 | $707.95 | $711.82 | $703.54 | $706.92 | $706.92 | 472,983 |
| 2022-08-03 | $709.68 | $712.63 | $701.26 | $705.37 | $705.37 | 474,637 |
| 2022-08-02 | $706.68 | $711.66 | $701.09 | $708.47 | $708.47 | 449,383 |
| 2022-08-01 | $701.27 | $711.10 | $699.56 | $708.99 | $708.99 | 442,432 |
| 2022-07-29 | $702.33 | $706.91 | $698.00 | $703.59 | $703.59 | 472,642 |
| 2022-07-28 | $673.88 | $711.87 | $671.20 | $707.01 | $707.01 | 852,490 |
| 2022-07-27 | $675.79 | $690.20 | $665.45 | $689.40 | $689.40 | 775,549 |
| 2022-07-26 | $676.51 | $681.91 | $672.46 | $675.35 | $675.35 | 556,577 |
| 2022-07-25 | $689.11 | $690.99 | $683.15 | $685.20 | $685.20 | 326,249 |
| 2022-07-22 | $689.95 | $695.31 | $686.69 | $688.20 | $688.20 | 338,440 |
| 2022-07-21 | $688.50 | $689.57 | $677.68 | $685.86 | $685.86 | 475,940 |
| 2022-07-20 | $691.00 | $691.93 | $684.95 | $689.96 | $689.96 | 411,669 |
| 2022-07-19 | $680.50 | $690.42 | $677.27 | $689.32 | $689.32 | 363,063 |
| 2022-07-18 | $681.50 | $684.15 | $671.33 | $672.74 | $672.74 | 383,992 |
| 2022-07-15 | $677.03 | $683.98 | $674.28 | $683.20 | $683.20 | 390,196 |
| 2022-07-14 | $661.97 | $675.61 | $656.17 | $673.78 | $673.78 | 357,311 |
| 2022-07-13 | $647.54 | $670.44 | $647.54 | $667.16 | $667.16 | 361,846 |
| 2022-07-12 | $657.19 | $664.25 | $650.60 | $653.29 | $653.29 | 346,777 |
| 2022-07-11 | $659.69 | $661.98 | $654.44 | $655.30 | $655.30 | 315,838 |
| 2022-07-08 | $658.67 | $662.93 | $657.41 | $657.88 | $657.88 | 480,153 |
| 2022-07-07 | $657.65 | $664.38 | $654.74 | $661.62 | $661.62 | 510,005 |
| 2022-07-06 | $651.06 | $661.51 | $644.29 | $657.75 | $657.75 | 483,139 |
| 2022-07-05 | $633.95 | $649.34 | $626.44 | $647.51 | $647.51 | 464,360 |
| 2022-07-01 | $626.92 | $638.31 | $624.85 | $636.08 | $636.08 | 532,478 |
| 2022-06-30 | $632.54 | $639.83 | $625.94 | $631.76 | $631.76 | 636,223 |
| 2022-06-29 | $640.34 | $646.38 | $630.53 | $637.13 | $637.13 | 635,050 |
| 2022-06-28 | $642.20 | $650.53 | $630.05 | $630.52 | $630.52 | 457,635 |
| 2022-06-27 | $639.06 | $644.73 | $634.62 | $641.12 | $641.12 | 477,020 |
| 2022-06-24 | $630.09 | $640.21 | $625.78 | $639.06 | $639.06 | 878,338 |
| 2022-06-23 | $620.60 | $628.35 | $615.01 | $628.19 | $628.19 | 663,758 |
| 2022-06-22 | $593.24 | $614.01 | $591.76 | $608.82 | $608.82 | 621,210 |
| 2022-06-21 | $595.07 | $599.37 | $590.33 | $597.35 | $597.35 | 549,048 |
| 2022-06-17 | $585.07 | $592.81 | $581.32 | $586.72 | $586.72 | 1,092,488 |
| 2022-06-16 | $591.78 | $593.08 | $580.01 | $585.00 | $585.00 | 640,091 |
| 2022-06-15 | $607.18 | $607.18 | $593.82 | $599.01 | $599.01 | 486,605 |
| 2022-06-14 | $598.87 | $607.97 | $593.78 | $596.69 | $596.69 | 548,117 |
| 2022-06-13 | $595.91 | $604.60 | $590.00 | $594.27 | $594.27 | 751,076 |
| 2022-06-10 | $612.52 | $615.15 | $605.47 | $607.44 | $607.44 | 525,505 |
| 2022-06-09 | $620.00 | $633.58 | $618.61 | $619.13 | $619.13 | 546,000 |
| 2022-06-08 | $635.03 | $636.00 | $624.09 | $624.83 | $624.83 | 405,983 |
| 2022-06-07 | $632.37 | $637.00 | $626.03 | $634.84 | $634.84 | 330,705 |
| 2022-06-06 | $634.47 | $639.56 | $629.03 | $637.80 | $637.80 | 314,654 |
| 2022-06-03 | $631.76 | $637.73 | $612.50 | $631.61 | $631.61 | 350,812 |
| 2022-06-02 | $624.87 | $634.48 | $613.60 | $634.12 | $634.12 | 502,147 |
| 2022-06-01 | $640.00 | $641.00 | $623.97 | $624.61 | $624.61 | 544,945 |
| 2022-05-31 | $641.27 | $647.36 | $634.16 | $637.17 | $637.17 | 659,299 |
| 2022-05-27 | $639.02 | $649.88 | $639.02 | $647.34 | $647.34 | 513,519 |
| 2022-05-26 | $620.00 | $642.72 | $617.62 | $639.15 | $639.15 | 525,592 |
| 2022-05-25 | $608.17 | $619.08 | $604.00 | $615.79 | $615.79 | 690,120 |
| 2022-05-24 | $585.53 | $611.61 | $578.11 | $608.18 | $608.18 | 768,906 |
| 2022-05-23 | $580.57 | $583.22 | $567.67 | $579.11 | $579.11 | 875,793 |
| 2022-05-20 | $602.27 | $602.61 | $562.90 | $572.57 | $572.57 | 1,513,531 |
| 2022-05-19 | $597.61 | $609.83 | $586.35 | $601.53 | $601.53 | 805,544 |
| 2022-05-18 | $637.32 | $638.51 | $592.55 | $599.87 | $599.87 | 963,721 |
| 2022-05-17 | $648.99 | $652.30 | $636.10 | $648.34 | $648.34 | 533,671 |
| 2022-05-16 | $634.35 | $643.97 | $629.70 | $638.83 | $638.83 | 566,116 |
| 2022-05-13 | $619.51 | $643.13 | $619.01 | $635.62 | $635.62 | 594,615 |
| 2022-05-12 | $606.34 | $628.18 | $606.34 | $622.34 | $622.34 | 770,908 |
| 2022-05-11 | $608.11 | $619.81 | $603.78 | $607.53 | $607.53 | 810,214 |
| 2022-05-10 | $622.35 | $627.99 | $604.27 | $611.81 | $611.81 | 842,779 |
| 2022-05-09 | $603.79 | $614.51 | $600.15 | $610.07 | $610.07 | 872,636 |
| 2022-05-06 | $599.05 | $609.43 | $586.82 | $608.40 | $608.40 | 683,479 |
| 2022-05-05 | $624.27 | $627.50 | $596.93 | $603.55 | $603.55 | 683,096 |
| 2022-05-04 | $601.78 | $629.48 | $599.90 | $628.08 | $628.08 | 813,776 |
| 2022-05-03 | $612.12 | $613.87 | $596.31 | $603.49 | $603.49 | 676,643 |
| 2022-05-02 | $603.21 | $624.70 | $601.58 | $610.65 | $610.65 | 917,635 |
| 2022-04-29 | $624.89 | $630.27 | $606.01 | $606.55 | $606.55 | 1,149,388 |
| 2022-04-28 | $654.18 | $666.49 | $621.54 | $623.28 | $623.28 | 1,989,115 |
| 2022-04-27 | $714.25 | $722.49 | $707.56 | $713.29 | $713.29 | 643,913 |
| 2022-04-26 | $713.72 | $722.49 | $707.41 | $714.25 | $714.25 | 550,993 |
| 2022-04-25 | $706.94 | $715.90 | $699.21 | $713.42 | $713.42 | 471,237 |
| 2022-04-22 | $725.18 | $725.50 | $706.13 | $707.77 | $707.77 | 483,062 |
| 2022-04-21 | $746.60 | $748.68 | $726.60 | $728.15 | $728.15 | 433,657 |
| 2022-04-20 | $734.06 | $744.72 | $733.41 | $743.86 | $743.86 | 427,232 |
| 2022-04-19 | $723.10 | $733.42 | $722.18 | $730.29 | $730.29 | 475,207 |
| 2022-04-18 | $710.00 | $727.35 | $709.91 | $721.62 | $721.62 | 469,727 |
| 2022-04-14 | $724.57 | $729.50 | $712.87 | $713.88 | $713.88 | 407,885 |
| 2022-04-13 | $720.22 | $724.94 | $713.12 | $724.10 | $724.10 | 384,583 |
| 2022-04-12 | $725.17 | $732.21 | $714.11 | $717.55 | $717.55 | 456,013 |
| 2022-04-11 | $733.73 | $739.35 | $721.04 | $723.94 | $723.94 | 364,887 |
| 2022-04-08 | $725.00 | $747.00 | $723.38 | $736.47 | $736.47 | 476,676 |
| 2022-04-07 | $695.33 | $728.45 | $695.33 | $726.83 | $726.83 | 750,496 |
| 2022-04-06 | $688.35 | $702.59 | $682.51 | $701.14 | $701.14 | 496,477 |
| 2022-04-05 | $682.82 | $697.95 | $682.34 | $690.49 | $690.49 | 632,564 |
| 2022-04-04 | $668.20 | $687.56 | $662.18 | $686.85 | $686.85 | 532,528 |
| 2022-04-01 | $688.41 | $692.16 | $665.01 | $667.43 | $667.43 | 532,229 |
| 2022-03-31 | $700.74 | $700.74 | $684.40 | $684.96 | $684.96 | 563,635 |
| 2022-03-30 | $702.51 | $704.16 | $693.68 | $696.53 | $696.53 | 484,215 |
| 2022-03-29 | $692.44 | $703.62 | $689.54 | $702.52 | $702.52 | 538,188 |
| 2022-03-28 | $705.00 | $705.00 | $682.61 | $686.55 | $686.55 | 578,787 |
| 2022-03-25 | $702.87 | $704.25 | $694.39 | $703.36 | $703.36 | 521,507 |
| 2022-03-24 | $688.18 | $701.42 | $684.80 | $700.24 | $700.24 | 612,455 |
| 2022-03-23 | $686.84 | $689.37 | $680.01 | $688.25 | $688.25 | 670,496 |
| 2022-03-22 | $690.69 | $690.75 | $681.56 | $687.00 | $687.00 | 567,423 |
| 2022-03-21 | $689.85 | $691.19 | $678.38 | $685.47 | $685.47 | 514,505 |
| 2022-03-18 | $694.24 | $696.15 | $670.05 | $689.98 | $689.98 | 952,284 |
| 2022-03-17 | $696.05 | $701.75 | $691.16 | $701.32 | $701.32 | 487,978 |
| 2022-03-16 | $698.22 | $701.53 | $683.33 | $700.86 | $700.86 | 591,066 |
| 2022-03-15 | $679.74 | $697.41 | $675.59 | $695.84 | $695.84 | 603,413 |
| 2022-03-14 | $678.07 | $686.59 | $670.33 | $674.82 | $674.82 | 726,397 |
| 2022-03-11 | $682.71 | $689.75 | $674.68 | $675.11 | $675.11 | 404,854 |
| 2022-03-10 | $665.30 | $676.95 | $660.15 | $675.58 | $675.58 | 454,342 |
| 2022-03-09 | $665.39 | $679.77 | $661.94 | $674.70 | $674.70 | 493,633 |
| 2022-03-08 | $661.22 | $672.78 | $650.55 | $655.17 | $655.17 | 584,644 |
| 2022-03-07 | $674.00 | $682.41 | $657.07 | $660.43 | $660.43 | 574,305 |
| 2022-03-04 | $679.42 | $686.69 | $671.68 | $674.09 | $674.09 | 725,320 |
| 2022-03-03 | $680.75 | $687.23 | $673.71 | $684.19 | $684.19 | 744,448 |
| 2022-03-02 | $656.52 | $681.44 | $654.65 | $675.87 | $675.87 | 580,797 |
| 2022-03-01 | $647.42 | $660.42 | $645.71 | $656.52 | $656.52 | 748,737 |
| 2022-02-28 | $649.70 | $653.67 | $640.23 | $649.24 | $649.24 | 729,173 |
| 2022-02-25 | $638.27 | $655.28 | $635.83 | $654.71 | $654.71 | 404,022 |
| 2022-02-24 | $622.92 | $638.27 | $620.82 | $637.16 | $637.16 | 620,212 |
| 2022-02-23 | $653.00 | $655.50 | $626.41 | $631.75 | $631.75 | 626,401 |
| 2022-02-22 | $674.92 | $677.46 | $647.11 | $652.21 | $652.21 | 971,223 |
| 2022-02-18 | $673.93 | $684.44 | $673.40 | $676.96 | $676.96 | 569,457 |
| 2022-02-17 | $676.62 | $683.24 | $670.01 | $674.94 | $674.94 | 602,235 |
| 2022-02-16 | $676.91 | $680.96 | $669.78 | $678.44 | $678.44 | 588,051 |
| 2022-02-15 | $664.91 | $677.81 | $661.57 | $674.76 | $674.76 | 671,232 |
| 2022-02-14 | $672.81 | $672.81 | $651.12 | $661.04 | $661.04 | 783,128 |
| 2022-02-11 | $660.66 | $674.48 | $655.00 | $668.28 | $668.28 | 688,374 |
| 2022-02-10 | $632.48 | $670.54 | $631.20 | $658.45 | $658.45 | 1,291,488 |
| 2022-02-09 | $645.45 | $651.08 | $634.37 | $640.22 | $640.22 | 669,046 |
| 2022-02-08 | $636.38 | $645.45 | $628.83 | $637.13 | $637.13 | 481,333 |
| 2022-02-07 | $647.02 | $650.98 | $633.00 | $634.03 | $634.03 | 513,115 |
| 2022-02-04 | $656.22 | $656.22 | $634.16 | $646.43 | $646.43 | 493,194 |
| 2022-02-03 | $666.39 | $673.30 | $658.14 | $660.48 | $660.48 | 512,078 |
| 2022-02-02 | $658.41 | $674.74 | $652.69 | $672.42 | $672.42 | 563,782 |
| 2022-02-01 | $651.36 | $657.74 | $645.27 | $656.99 | $656.99 | 440,936 |
| 2022-01-31 | $640.00 | $653.17 | $636.11 | $651.75 | $651.75 | 608,434 |
| 2022-01-28 | $640.59 | $643.52 | $629.51 | $643.52 | $643.52 | 681,699 |
| 2022-01-27 | $638.48 | $644.10 | $631.00 | $634.67 | $634.67 | 499,686 |
| 2022-01-26 | $649.00 | $654.64 | $629.99 | $630.82 | $630.82 | 704,888 |
| 2022-01-25 | $655.00 | $656.98 | $642.41 | $646.37 | $646.37 | 686,397 |
| 2022-01-24 | $630.89 | $660.53 | $630.89 | $657.77 | $657.77 | 607,114 |
| 2022-01-21 | $649.93 | $653.52 | $633.81 | $635.92 | $635.92 | 897,346 |
| 2022-01-20 | $659.64 | $669.34 | $646.09 | $648.06 | $648.06 | 495,087 |
| 2022-01-19 | $668.00 | $673.78 | $658.89 | $659.59 | $659.59 | 516,365 |
| 2022-01-18 | $674.17 | $677.04 | $656.45 | $665.67 | $665.67 | 542,981 |
| 2022-01-14 | $692.46 | $692.79 | $674.77 | $678.87 | $678.87 | 590,466 |
| 2022-01-13 | $692.96 | $693.67 | $685.12 | $687.74 | $687.74 | 292,143 |
| 2022-01-12 | $683.27 | $687.50 | $678.53 | $683.60 | $683.60 | 354,214 |
| 2022-01-11 | $673.36 | $681.87 | $664.94 | $681.60 | $681.60 | 408,041 |
| 2022-01-10 | $681.72 | $681.72 | $664.44 | $675.08 | $675.08 | 456,710 |
| 2022-01-07 | $699.97 | $699.97 | $681.29 | $682.25 | $682.25 | 351,078 |
| 2022-01-06 | $689.31 | $701.95 | $687.16 | $700.22 | $700.22 | 406,188 |
| 2022-01-05 | $700.76 | $703.05 | $684.43 | $685.33 | $685.33 | 452,100 |
| 2022-01-04 | $694.85 | $704.20 | $694.68 | $698.86 | $698.86 | 401,043 |
| 2022-01-03 | $703.76 | $708.71 | $688.48 | $695.94 | $695.94 | 359,333 |
| 2021-12-31 | $702.76 | $710.69 | $699.00 | $706.23 | $706.23 | 381,814 |
| 2021-12-30 | $707.37 | $710.86 | $700.78 | $701.77 | $701.77 | 229,233 |
| 2021-12-29 | $699.73 | $710.16 | $699.73 | $708.14 | $708.14 | 252,754 |
| 2021-12-28 | $692.81 | $698.04 | $691.43 | $696.87 | $696.87 | 243,565 |
| 2021-12-27 | $684.47 | $693.22 | $679.05 | $692.44 | $692.44 | 321,083 |
| 2021-12-23 | $681.45 | $688.74 | $677.99 | $679.42 | $679.42 | 261,705 |
| 2021-12-22 | $676.92 | $681.51 | $671.34 | $681.45 | $681.45 | 337,615 |
| 2021-12-21 | $672.59 | $678.00 | $663.53 | $674.72 | $674.72 | 383,599 |
| 2021-12-20 | $672.91 | $679.27 | $662.34 | $672.59 | $672.59 | 489,442 |
| 2021-12-17 | $686.74 | $691.37 | $672.45 | $676.07 | $676.07 | 1,071,443 |
| 2021-12-16 | $691.39 | $696.58 | $684.35 | $687.47 | $687.47 | 472,259 |
| 2021-12-15 | $668.13 | $689.90 | $668.13 | $687.21 | $687.21 | 425,147 |
| 2021-12-14 | $672.33 | $673.11 | $663.89 | $667.36 | $667.36 | 519,909 |
| 2021-12-13 | $681.53 | $683.72 | $669.43 | $671.76 | $671.76 | 429,478 |
| 2021-12-10 | $677.91 | $682.43 | $673.65 | $682.37 | $682.37 | 261,037 |
| 2021-12-09 | $674.72 | $680.92 | $670.95 | $672.00 | $672.00 | 297,040 |
| 2021-12-08 | $678.20 | $683.19 | $666.14 | $674.72 | $674.72 | 396,180 |
| 2021-12-07 | $666.33 | $675.80 | $663.39 | $672.79 | $672.79 | 482,663 |
| 2021-12-06 | $665.40 | $672.87 | $660.70 | $661.43 | $661.43 | 395,684 |
| 2021-12-03 | $661.98 | $668.49 | $655.42 | $659.18 | $659.18 | 467,072 |
| 2021-12-02 | $637.81 | $663.41 | $637.81 | $657.35 | $657.35 | 560,856 |
| 2021-12-01 | $642.41 | $652.43 | $636.26 | $636.74 | $636.74 | 454,352 |
| 2021-11-30 | $641.87 | $651.82 | $633.34 | $638.16 | $638.16 | 689,980 |
| 2021-11-29 | $641.37 | $647.88 | $634.65 | $644.15 | $644.15 | 315,797 |
| 2021-11-26 | $640.42 | $643.00 | $632.63 | $635.73 | $635.73 | 255,785 |
| 2021-11-24 | $647.75 | $649.35 | $642.53 | $646.51 | $646.51 | 303,194 |
| 2021-11-23 | $639.19 | $653.36 | $636.59 | $651.31 | $651.31 | 285,990 |
| 2021-11-22 | $638.00 | $646.56 | $636.89 | $640.17 | $640.17 | 411,892 |
| 2021-11-19 | $648.85 | $648.85 | $634.90 | $636.17 | $636.17 | 367,004 |
| 2021-11-18 | $642.36 | $649.30 | $638.53 | $645.95 | $645.95 | 332,101 |
| 2021-11-17 | $653.92 | $657.71 | $639.58 | $640.97 | $640.97 | 377,692 |
| 2021-11-16 | $648.68 | $659.52 | $645.62 | $652.00 | $652.00 | 431,415 |
| 2021-11-15 | $649.03 | $656.79 | $648.24 | $649.76 | $649.76 | 236,930 |
| 2021-11-12 | $649.91 | $654.73 | $645.43 | $648.98 | $648.98 | 254,670 |
| 2021-11-11 | $649.24 | $652.83 | $644.43 | $645.09 | $645.09 | 240,081 |
| 2021-11-10 | $642.79 | $649.04 | $642.79 | $647.97 | $647.97 | 267,549 |
| 2021-11-09 | $636.84 | $647.55 | $635.50 | $643.45 | $643.45 | 276,109 |
| 2021-11-08 | $637.63 | $640.62 | $630.92 | $635.16 | $635.16 | 238,833 |
| 2021-11-05 | $637.00 | $639.66 | $631.16 | $638.08 | $638.08 | 311,891 |
| 2021-11-04 | $620.83 | $636.33 | $620.83 | $633.87 | $633.87 | 532,423 |
| 2021-11-03 | $622.75 | $624.94 | $614.01 | $621.57 | $621.57 | 436,124 |
| 2021-11-02 | $621.93 | $628.95 | $617.66 | $621.10 | $621.10 | 588,098 |
| 2021-11-01 | $622.33 | $625.44 | $615.93 | $619.73 | $619.73 | 508,457 |
| 2021-10-29 | $624.31 | $632.37 | $618.26 | $622.32 | $622.32 | 552,268 |
| 2021-10-28 | $644.00 | $645.32 | $613.28 | $624.80 | $624.80 | 951,616 |
| 2021-10-27 | $658.09 | $658.42 | $647.10 | $650.95 | $650.95 | 620,775 |
| 2021-10-26 | $662.53 | $663.72 | $657.13 | $658.35 | $658.35 | 312,387 |
| 2021-10-25 | $664.74 | $666.51 | $659.42 | $661.34 | $661.34 | 409,486 |
| 2021-10-22 | $664.52 | $669.09 | $659.91 | $663.57 | $663.57 | 281,832 |
| 2021-10-21 | $647.92 | $663.78 | $643.81 | $663.25 | $663.25 | 321,735 |
| 2021-10-20 | $642.56 | $648.44 | $639.66 | $644.41 | $644.41 | 328,885 |
| 2021-10-19 | $639.90 | $641.19 | $632.54 | $638.24 | $638.24 | 344,072 |
| 2021-10-18 | $629.17 | $640.26 | $629.17 | $638.33 | $638.33 | 478,217 |
| 2021-10-15 | $628.35 | $633.12 | $628.00 | $628.99 | $628.99 | 349,701 |
| 2021-10-14 | $612.52 | $625.47 | $611.95 | $625.13 | $625.13 | 288,597 |
| 2021-10-13 | $609.70 | $612.99 | $601.73 | $612.34 | $612.34 | 266,261 |
| 2021-10-12 | $608.81 | $612.00 | $604.33 | $608.92 | $608.92 | 210,011 |
| 2021-10-11 | $609.96 | $613.07 | $604.98 | $605.22 | $605.22 | 268,416 |
| 2021-10-08 | $611.79 | $615.60 | $607.22 | $610.25 | $610.25 | 465,596 |
| 2021-10-07 | $617.80 | $619.29 | $611.03 | $611.82 | $611.82 | 419,031 |
| 2021-10-06 | $604.98 | $614.28 | $602.01 | $612.93 | $612.93 | 475,372 |
| 2021-10-05 | $599.99 | $611.61 | $595.78 | $607.62 | $607.62 | 572,708 |
| 2021-10-04 | $603.96 | $609.46 | $594.20 | $598.28 | $598.28 | 598,231 |
| 2021-10-01 | $612.82 | $614.70 | $599.86 | $604.44 | $604.44 | 338,749 |
| 2021-09-30 | $625.85 | $625.85 | $608.36 | $611.06 | $611.06 | 459,809 |
| 2021-09-29 | $614.66 | $628.43 | $613.87 | $626.00 | $626.00 | 305,452 |
| 2021-09-28 | $623.08 | $624.13 | $609.94 | $613.06 | $613.06 | 464,221 |
| 2021-09-27 | $624.22 | $624.46 | $616.73 | $623.68 | $623.68 | 361,801 |
| 2021-09-24 | $622.53 | $627.19 | $620.00 | $625.54 | $625.54 | 291,743 |
| 2021-09-23 | $621.51 | $629.40 | $621.51 | $626.33 | $626.33 | 410,155 |
| 2021-09-22 | $612.23 | $622.98 | $607.59 | $620.26 | $620.26 | 503,588 |
| 2021-09-21 | $602.20 | $610.55 | $601.85 | $607.22 | $607.22 | 392,310 |
| 2021-09-20 | $595.44 | $600.00 | $592.22 | $599.01 | $599.01 | 596,367 |
| 2021-09-17 | $600.74 | $607.30 | $597.60 | $599.34 | $599.34 | 973,273 |
| 2021-09-16 | $603.18 | $609.96 | $603.18 | $606.88 | $606.88 | 297,753 |
| 2021-09-15 | $590.79 | $603.37 | $589.81 | $600.92 | $600.92 | 395,423 |
| 2021-09-14 | $587.72 | $591.61 | $586.00 | $590.85 | $590.85 | 334,603 |
| 2021-09-13 | $594.26 | $596.67 | $583.75 | $587.38 | $587.38 | 377,268 |
| 2021-09-10 | $593.35 | $598.57 | $589.50 | $592.36 | $592.36 | 382,776 |
| 2021-09-09 | $592.05 | $595.49 | $590.50 | $592.16 | $592.16 | 362,886 |
| 2021-09-08 | $582.26 | $591.42 | $579.09 | $591.40 | $591.40 | 412,411 |
| 2021-09-07 | $582.87 | $586.06 | $579.34 | $580.66 | $580.66 | 352,096 |
| 2021-09-03 | $578.82 | $585.87 | $573.93 | $584.80 | $584.80 | 480,204 |
| 2021-09-02 | $593.39 | $596.13 | $574.51 | $578.82 | $578.82 | 815,386 |
| 2021-09-01 | $596.00 | $599.30 | $589.44 | $592.54 | $592.54 | 430,202 |
| 2021-08-31 | $596.84 | $596.84 | $590.07 | $594.08 | $594.08 | 526,885 |
| 2021-08-30 | $593.58 | $599.74 | $593.24 | $596.65 | $596.65 | 376,679 |
| 2021-08-27 | $594.03 | $599.30 | $591.64 | $591.91 | $591.91 | 378,234 |
| 2021-08-26 | $606.15 | $607.67 | $600.03 | $600.28 | $600.28 | 269,806 |
| 2021-08-25 | $602.01 | $608.32 | $600.79 | $607.07 | $607.07 | 356,930 |
| 2021-08-24 | $600.69 | $604.33 | $598.31 | $599.40 | $599.40 | 329,028 |
| 2021-08-23 | $604.87 | $607.23 | $600.74 | $602.60 | $602.60 | 359,921 |
| 2021-08-20 | $604.62 | $608.22 | $602.56 | $606.41 | $606.41 | 295,916 |
| 2021-08-19 | $598.17 | $603.05 | $596.58 | $602.13 | $602.13 | 290,313 |
| 2021-08-18 | $598.37 | $605.47 | $598.08 | $598.84 | $598.84 | 317,811 |
| 2021-08-17 | $602.28 | $603.41 | $590.82 | $599.77 | $599.77 | 364,350 |
| 2021-08-16 | $592.91 | $604.37 | $592.91 | $603.90 | $603.90 | 350,184 |
| 2021-08-13 | $596.03 | $599.52 | $593.59 | $594.03 | $594.03 | 259,758 |
| 2021-08-12 | $603.29 | $603.29 | $594.18 | $596.93 | $596.93 | 418,194 |
| 2021-08-11 | $601.26 | $608.86 | $600.17 | $601.18 | $601.18 | 437,791 |
| 2021-08-10 | $596.18 | $603.29 | $593.54 | $600.65 | $600.65 | 464,703 |
| 2021-08-09 | $601.86 | $602.15 | $595.61 | $598.60 | $598.60 | 325,813 |
| 2021-08-06 | $603.47 | $608.90 | $600.00 | $603.45 | $603.45 | 414,916 |
| 2021-08-05 | $606.68 | $611.77 | $601.47 | $605.15 | $605.15 | 290,458 |
| 2021-08-04 | $611.34 | $613.42 | $602.83 | $605.83 | $605.83 | 271,077 |
| 2021-08-03 | $602.99 | $617.31 | $602.99 | $612.50 | $612.50 | 500,369 |
| 2021-08-02 | $604.55 | $606.67 | $597.70 | $601.13 | $601.13 | 577,864 |
| 2021-07-30 | $597.00 | $606.34 | $596.70 | $603.84 | $603.84 | 495,545 |
| 2021-07-29 | $590.00 | $597.89 | $579.00 | $596.32 | $596.32 | 666,787 |
| 2021-07-28 | $616.65 | $619.98 | $609.14 | $609.59 | $609.59 | 450,945 |
| 2021-07-27 | $614.22 | $620.78 | $611.76 | $616.47 | $616.47 | 354,573 |
| 2021-07-26 | $619.63 | $621.73 | $615.08 | $619.56 | $619.56 | 346,087 |
| 2021-07-23 | $610.73 | $621.67 | $610.69 | $620.92 | $620.92 | 276,538 |
| 2021-07-22 | $606.26 | $610.60 | $603.33 | $609.04 | $609.04 | 227,602 |
| 2021-07-21 | $607.66 | $608.75 | $602.17 | $604.39 | $604.39 | 319,590 |
| 2021-07-20 | $596.00 | $612.60 | $596.00 | $607.38 | $607.38 | 543,425 |
| 2021-07-19 | $598.81 | $602.61 | $590.60 | $594.45 | $594.45 | 378,917 |
| 2021-07-16 | $596.98 | $602.41 | $596.04 | $601.30 | $601.30 | 348,738 |
| 2021-07-15 | $594.50 | $598.03 | $592.62 | $597.46 | $597.46 | 344,884 |
| 2021-07-14 | $591.15 | $595.77 | $590.01 | $595.04 | $595.04 | 242,390 |
| 2021-07-13 | $592.14 | $594.67 | $587.79 | $589.50 | $589.50 | 287,460 |
| 2021-07-12 | $590.83 | $593.42 | $585.80 | $591.51 | $591.51 | 374,957 |
| 2021-07-09 | $584.55 | $592.12 | $583.27 | $591.65 | $591.65 | 277,308 |
| 2021-07-08 | $582.98 | $585.13 | $576.30 | $581.53 | $581.53 | 303,496 |
| 2021-07-07 | $580.81 | $587.28 | $577.75 | $585.10 | $585.10 | 451,101 |
| 2021-07-06 | $582.34 | $582.58 | $576.05 | $580.18 | $580.18 | 427,275 |
| 2021-07-02 | $576.72 | $582.79 | $573.40 | $581.88 | $581.88 | 275,155 |
| 2021-07-01 | $566.92 | $577.00 | $566.39 | $575.38 | $575.38 | 351,484 |
| 2021-06-30 | $568.37 | $569.47 | $564.99 | $566.21 | $566.21 | 300,698 |
| 2021-06-29 | $560.40 | $567.68 | $560.40 | $564.97 | $564.97 | 309,089 |
| 2021-06-28 | $558.80 | $563.07 | $554.38 | $561.57 | $561.57 | 372,077 |
| 2021-06-25 | $550.81 | $560.56 | $550.77 | $557.16 | $557.16 | 1,639,096 |
| 2021-06-24 | $548.16 | $552.18 | $547.59 | $549.62 | $549.62 | 454,169 |
| 2021-06-23 | $551.76 | $554.16 | $546.16 | $549.85 | $549.85 | 352,174 |
| 2021-06-22 | $545.85 | $554.26 | $545.18 | $551.65 | $551.65 | 390,657 |
| 2021-06-21 | $539.80 | $549.37 | $537.92 | $547.00 | $547.00 | 404,875 |
| 2021-06-18 | $536.46 | $541.58 | $531.91 | $537.09 | $537.09 | 861,527 |
| 2021-06-17 | $535.17 | $538.27 | $530.96 | $537.54 | $537.54 | 620,341 |
| 2021-06-16 | $537.20 | $537.20 | $531.64 | $534.48 | $534.48 | 443,563 |
| 2021-06-15 | $533.91 | $537.07 | $529.13 | $535.07 | $535.07 | 395,915 |
| 2021-06-14 | $534.03 | $534.26 | $526.90 | $532.42 | $532.42 | 389,226 |
| 2021-06-11 | $529.58 | $535.39 | $528.00 | $534.76 | $534.76 | 448,373 |
| 2021-06-10 | $527.44 | $530.83 | $526.08 | $527.74 | $527.74 | 324,502 |
| 2021-06-09 | $530.84 | $532.16 | $526.18 | $527.98 | $527.98 | 345,315 |
| 2021-06-08 | $525.00 | $531.11 | $523.00 | $529.06 | $529.06 | 495,715 |
| 2021-06-07 | $524.04 | $528.24 | $519.32 | $525.44 | $525.44 | 474,038 |
| 2021-06-04 | $528.73 | $529.46 | $521.94 | $526.59 | $526.59 | 324,116 |
| 2021-06-03 | $532.26 | $533.16 | $526.65 | $528.30 | $528.30 | 377,676 |
| 2021-06-02 | $540.67 | $540.67 | $532.94 | $533.61 | $533.61 | 446,984 |
| 2021-06-01 | $537.05 | $541.29 | $533.54 | $537.65 | $537.65 | 397,398 |
| 2021-05-28 | $529.68 | $539.62 | $529.17 | $535.12 | $535.12 | 596,441 |
| 2021-05-27 | $533.04 | $533.65 | $527.46 | $529.10 | $529.10 | 617,738 |
| 2021-05-26 | $535.61 | $535.61 | $529.90 | $531.22 | $531.22 | 461,869 |
| 2021-05-25 | $536.88 | $538.14 | $531.00 | $534.80 | $534.80 | 520,243 |
| 2021-05-24 | $545.96 | $547.97 | $536.47 | $536.88 | $536.88 | 318,120 |
| 2021-05-21 | $547.74 | $551.58 | $541.76 | $544.20 | $544.20 | 606,471 |
| 2021-05-20 | $542.19 | $550.99 | $542.19 | $546.52 | $546.52 | 342,979 |
| 2021-05-19 | $544.00 | $544.96 | $536.65 | $542.47 | $542.47 | 424,073 |
| 2021-05-18 | $556.00 | $556.92 | $546.65 | $548.07 | $548.07 | 450,988 |
| 2021-05-17 | $557.23 | $559.19 | $550.61 | $553.16 | $553.16 | 446,161 |
| 2021-05-14 | $556.98 | $557.30 | $549.70 | $553.33 | $553.33 | 636,608 |
| 2021-05-13 | $549.01 | $558.00 | $548.17 | $554.42 | $554.42 | 514,203 |
| 2021-05-12 | $558.59 | $561.48 | $546.80 | $548.28 | $548.28 | 531,228 |
| 2021-05-11 | $561.49 | $564.00 | $549.99 | $559.83 | $559.83 | 546,027 |
| 2021-05-10 | $564.00 | $568.63 | $562.33 | $562.47 | $562.47 | 485,785 |
| 2021-05-07 | $557.60 | $563.73 | $557.10 | $562.32 | $562.32 | 471,273 |
| 2021-05-06 | $562.90 | $564.00 | $557.76 | $561.22 | $561.22 | 452,101 |
| 2021-05-05 | $559.72 | $561.89 | $551.54 | $560.09 | $560.09 | 560,820 |
| 2021-05-04 | $553.53 | $560.00 | $551.35 | $559.88 | $559.88 | 570,066 |
| 2021-05-03 | $555.10 | $561.98 | $554.21 | $554.96 | $554.96 | 546,416 |
| 2021-04-30 | $543.94 | $553.43 | $543.02 | $552.88 | $552.88 | 668,149 |
| 2021-04-29 | $532.25 | $547.56 | $530.23 | $547.17 | $547.17 | 794,698 |
| 2021-04-28 | $533.49 | $536.43 | $527.19 | $528.95 | $528.95 | 482,262 |
| 2021-04-27 | $528.71 | $534.65 | $527.75 | $532.65 | $532.65 | 361,691 |
| 2021-04-26 | $530.83 | $531.73 | $524.47 | $526.19 | $526.19 | 288,010 |
| 2021-04-23 | $531.03 | $536.72 | $525.90 | $532.61 | $532.61 | 323,935 |
| 2021-04-22 | $533.26 | $534.23 | $526.98 | $529.58 | $529.58 | 380,750 |
| 2021-04-21 | $536.13 | $538.30 | $532.86 | $533.26 | $533.26 | 371,666 |
| 2021-04-20 | $537.98 | $539.82 | $531.68 | $536.27 | $536.27 | 509,357 |
| 2021-04-19 | $534.59 | $539.82 | $531.34 | $533.77 | $533.77 | 521,074 |
| 2021-04-16 | $522.14 | $534.00 | $520.93 | $530.52 | $530.52 | 995,161 |
| 2021-04-15 | $520.00 | $525.31 | $510.70 | $521.99 | $521.99 | 503,582 |
| 2021-04-14 | $516.09 | $519.02 | $512.59 | $517.69 | $517.69 | 359,105 |
| 2021-04-13 | $518.80 | $518.89 | $512.66 | $515.39 | $515.39 | 367,073 |
| 2021-04-12 | $519.17 | $521.27 | $514.57 | $519.57 | $519.57 | 526,999 |
| 2021-04-09 | $508.92 | $517.48 | $506.87 | $516.71 | $516.71 | 423,014 |
| 2021-04-08 | $515.23 | $515.23 | $507.49 | $508.22 | $508.22 | 361,087 |
| 2021-04-07 | $513.96 | $516.29 | $510.07 | $512.64 | $512.64 | 261,034 |
| 2021-04-06 | $507.52 | $516.92 | $506.51 | $514.26 | $514.26 | 440,889 |
| 2021-04-05 | $511.00 | $512.88 | $508.00 | $509.11 | $509.11 | 597,006 |
| 2021-04-01 | $509.61 | $510.00 | $504.12 | $507.82 | $507.82 | 362,150 |
| 2021-03-31 | $509.13 | $511.44 | $505.36 | $507.25 | $507.25 | 672,368 |
| 2021-03-30 | $507.92 | $512.24 | $504.05 | $509.13 | $509.13 | 518,910 |
| 2021-03-29 | $507.79 | $509.44 | $504.98 | $508.03 | $508.03 | 509,745 |
| 2021-03-26 | $498.83 | $507.27 | $494.15 | $506.74 | $506.74 | 622,825 |
| 2021-03-25 | $488.23 | $498.28 | $484.54 | $496.98 | $496.98 | 472,327 |
| 2021-03-24 | $484.80 | $493.00 | $484.80 | $488.86 | $488.86 | 465,254 |
| 2021-03-23 | $493.03 | $495.78 | $484.80 | $485.29 | $485.29 | 505,744 |
| 2021-03-22 | $488.89 | $493.39 | $484.76 | $490.84 | $490.84 | 686,646 |
| 2021-03-19 | $482.28 | $492.39 | $480.38 | $488.10 | $488.10 | 1,296,158 |
| 2021-03-18 | $477.01 | $484.93 | $477.01 | $482.18 | $482.18 | 457,532 |
| 2021-03-17 | $486.50 | $486.82 | $480.86 | $482.98 | $482.98 | 446,398 |
| 2021-03-16 | $484.20 | $485.06 | $480.39 | $483.92 | $483.92 | 347,460 |
| 2021-03-15 | $483.43 | $486.30 | $477.26 | $484.31 | $484.31 | 363,484 |
| 2021-03-12 | $474.23 | $483.99 | $473.24 | $482.64 | $482.64 | 391,882 |
| 2021-03-11 | $473.77 | $477.53 | $472.27 | $474.35 | $474.35 | 382,032 |
| 2021-03-10 | $470.66 | $476.11 | $463.41 | $473.90 | $473.90 | 427,239 |
| 2021-03-09 | $472.97 | $479.91 | $464.46 | $464.92 | $464.92 | 611,159 |
| 2021-03-08 | $469.73 | $480.44 | $466.50 | $472.90 | $472.90 | 680,850 |
| 2021-03-05 | $450.00 | $467.23 | $447.45 | $465.85 | $465.85 | 748,559 |
| 2021-03-04 | $454.97 | $459.96 | $448.16 | $450.26 | $450.26 | 789,775 |
| 2021-03-03 | $448.98 | $458.37 | $448.48 | $454.50 | $454.50 | 723,134 |
| 2021-03-02 | $450.45 | $452.75 | $446.56 | $451.36 | $451.36 | 695,420 |
| 2021-03-01 | $450.10 | $455.23 | $449.38 | $451.23 | $451.23 | 636,674 |
| 2021-02-26 | $449.20 | $452.55 | $446.19 | $447.33 | $447.33 | 745,150 |
| 2021-02-25 | $453.78 | $457.52 | $443.56 | $445.89 | $445.89 | 869,087 |
| 2021-02-24 | $453.20 | $458.26 | $452.07 | $455.87 | $455.87 | 544,922 |
| 2021-02-23 | $456.96 | $463.74 | $446.69 | $453.97 | $453.97 | 846,928 |
| 2021-02-22 | $458.87 | $460.15 | $455.00 | $456.67 | $456.67 | 489,407 |
| 2021-02-19 | $460.00 | $464.57 | $452.85 | $460.41 | $460.41 | 686,551 |
| 2021-02-18 | $442.26 | $459.55 | $442.21 | $458.52 | $458.52 | 734,851 |
| 2021-02-17 | $441.93 | $448.77 | $440.22 | $447.46 | $447.46 | 628,951 |
| 2021-02-16 | $432.84 | $443.64 | $432.84 | $442.78 | $442.78 | 776,308 |
| 2021-02-12 | $432.22 | $436.86 | $428.79 | $433.05 | $433.05 | 608,119 |
| 2021-02-11 | $455.78 | $459.00 | $430.00 | $433.16 | $433.16 | 1,276,465 |
| 2021-02-10 | $456.67 | $457.75 | $447.40 | $456.47 | $456.47 | 725,491 |
| 2021-02-09 | $451.02 | $454.98 | $449.69 | $453.27 | $453.27 | 509,433 |
| 2021-02-08 | $452.30 | $457.00 | $451.06 | $452.50 | $452.50 | 486,573 |
| 2021-02-05 | $453.35 | $458.69 | $445.81 | $448.29 | $448.29 | 616,582 |
| 2021-02-04 | $442.92 | $453.50 | $442.46 | $451.84 | $451.84 | 560,342 |
| 2021-02-03 | $445.01 | $447.97 | $441.37 | $442.48 | $442.48 | 588,906 |
| 2021-02-02 | $437.68 | $453.59 | $437.68 | $444.97 | $444.97 | 779,467 |
| 2021-02-01 | $428.30 | $441.84 | $425.49 | $436.54 | $436.54 | 803,841 |
| 2021-01-29 | $427.85 | $434.02 | $424.03 | $425.47 | $425.47 | 878,171 |
| 2021-01-28 | $433.52 | $440.89 | $428.39 | $432.33 | $432.33 | 840,923 |
| 2021-01-27 | $450.53 | $450.60 | $428.00 | $428.37 | $428.37 | 1,529,503 |
| 2021-01-26 | $452.93 | $455.04 | $445.27 | $454.50 | $454.50 | 630,692 |
| 2021-01-25 | $456.10 | $456.30 | $445.03 | $449.95 | $449.95 | 795,447 |
| 2021-01-22 | $471.09 | $471.23 | $456.96 | $457.31 | $457.31 | 495,373 |
| 2021-01-21 | $466.64 | $473.55 | $465.58 | $471.01 | $471.01 | 394,206 |
| 2021-01-20 | $463.85 | $468.03 | $458.92 | $466.19 | $466.19 | 448,488 |
| 2021-01-19 | $463.81 | $467.77 | $457.18 | $463.94 | $463.94 | 538,506 |
| 2021-01-15 | $467.77 | $473.96 | $461.75 | $466.69 | $466.69 | 1,264,737 |
| 2021-01-14 | $483.36 | $485.50 | $470.88 | $471.50 | $471.50 | 562,936 |
| 2021-01-13 | $492.74 | $494.47 | $482.25 | $482.81 | $482.81 | 420,142 |
| 2021-01-12 | $482.48 | $496.61 | $482.48 | $495.40 | $495.40 | 659,658 |
| 2021-01-11 | $474.53 | $486.10 | $474.53 | $483.83 | $483.83 | 537,769 |
| 2021-01-08 | $470.27 | $480.94 | $469.96 | $477.92 | $477.92 | 786,943 |
| 2021-01-07 | $463.79 | $472.50 | $460.76 | $469.90 | $469.90 | 494,816 |
| 2021-01-06 | $449.16 | $467.44 | $446.99 | $465.18 | $465.18 | 661,599 |
| 2021-01-05 | $452.47 | $455.51 | $445.59 | $451.28 | $451.28 | 397,330 |
| 2021-01-04 | $454.22 | $461.99 | $449.62 | $453.97 | $453.97 | 594,829 |
| 2020-12-31 | $450.65 | $453.45 | $446.55 | $452.57 | $452.57 | 361,816 |
| 2020-12-30 | $452.67 | $458.64 | $451.25 | $451.80 | $451.80 | 252,877 |
| 2020-12-29 | $457.97 | $460.20 | $451.36 | $452.58 | $452.58 | 426,509 |
| 2020-12-28 | $464.87 | $467.77 | $456.89 | $457.06 | $457.06 | 593,728 |
| 2020-12-24 | $460.15 | $462.73 | $456.32 | $461.76 | $461.76 | 257,246 |
| 2020-12-23 | $453.80 | $460.69 | $453.45 | $457.93 | $457.93 | 370,833 |
| 2020-12-22 | $451.25 | $456.25 | $448.14 | $453.39 | $453.39 | 546,599 |
| 2020-12-21 | $446.79 | $452.83 | $442.35 | $452.59 | $452.59 | 467,918 |
| 2020-12-18 | $452.23 | $454.28 | $448.47 | $451.15 | $451.15 | 1,575,478 |
| 2020-12-17 | $456.37 | $458.22 | $447.19 | $451.83 | $451.83 | 632,732 |
| 2020-12-16 | $449.66 | $457.04 | $448.23 | $454.98 | $454.98 | 643,816 |
| 2020-12-15 | $451.06 | $452.10 | $447.17 | $449.08 | $449.08 | 602,621 |
| 2020-12-14 | $450.34 | $460.00 | $447.03 | $447.55 | $447.55 | 651,978 |
| 2020-12-11 | $445.06 | $451.19 | $443.00 | $447.94 | $447.94 | 652,164 |
| 2020-12-10 | $442.33 | $447.00 | $437.22 | $446.00 | $446.00 | 663,238 |
| 2020-12-09 | $442.37 | $444.55 | $438.62 | $444.02 | $444.02 | 871,664 |
| 2020-12-08 | $445.71 | $448.40 | $437.57 | $440.00 | $440.00 | 593,423 |
| 2020-12-07 | $448.02 | $450.22 | $445.56 | $448.62 | $448.62 | 391,674 |
| 2020-12-04 | $447.77 | $451.05 | $446.34 | $450.00 | $450.00 | 321,598 |
| 2020-12-03 | $440.70 | $447.98 | $440.70 | $446.50 | $446.50 | 446,333 |
| 2020-12-02 | $452.51 | $452.51 | $440.51 | $442.41 | $442.41 | 528,569 |
| 2020-12-01 | $446.36 | $454.53 | $442.88 | $453.56 | $453.56 | 504,931 |
| 2020-11-30 | $442.00 | $444.72 | $435.26 | $442.44 | $442.44 | 614,638 |
| 2020-11-27 | $446.22 | $451.11 | $442.25 | $443.15 | $443.15 | 305,170 |
| 2020-11-25 | $449.00 | $449.98 | $438.93 | $444.14 | $444.14 | 601,224 |
| 2020-11-24 | $449.04 | $457.04 | $446.17 | $449.04 | $449.04 | 670,528 |
| 2020-11-23 | $447.87 | $448.95 | $439.69 | $442.09 | $442.09 | 526,524 |
| 2020-11-20 | $451.23 | $452.89 | $445.80 | $446.78 | $446.78 | 377,048 |
| 2020-11-19 | $451.77 | $453.66 | $447.11 | $451.39 | $451.39 | 377,488 |
| 2020-11-18 | $449.31 | $461.52 | $446.76 | $454.53 | $454.53 | 444,578 |
| 2020-11-17 | $456.98 | $460.11 | $449.46 | $450.33 | $450.33 | 493,404 |
| 2020-11-16 | $463.84 | $466.02 | $457.34 | $461.23 | $461.23 | 365,903 |
| 2020-11-13 | $457.17 | $462.75 | $457.05 | $461.65 | $461.65 | 357,632 |
| 2020-11-12 | $462.50 | $465.39 | $452.18 | $456.83 | $456.83 | 447,894 |
| 2020-11-11 | $459.82 | $468.66 | $456.92 | $463.38 | $463.38 | 486,603 |
| 2020-11-10 | $450.97 | $465.82 | $450.52 | $456.58 | $456.58 | 517,334 |
| 2020-11-09 | $460.12 | $470.46 | $454.65 | $455.04 | $455.04 | 677,182 |
| 2020-11-06 | $452.79 | $452.79 | $442.09 | $448.51 | $448.51 | 519,833 |
| 2020-11-05 | $455.24 | $460.47 | $448.18 | $450.11 | $450.11 | 611,068 |
| 2020-11-04 | $456.41 | $459.33 | $449.77 | $450.46 | $450.46 | 515,819 |
| 2020-11-03 | $444.98 | $454.58 | $444.98 | $449.05 | $449.05 | 530,504 |
| 2020-11-02 | $442.71 | $450.59 | $434.96 | $441.46 | $441.46 | 557,223 |
| 2020-10-30 | $431.26 | $438.48 | $431.26 | $436.60 | $436.60 | 710,730 |
| 2020-10-29 | $440.00 | $447.51 | $435.44 | $436.33 | $436.33 | 798,000 |
| 2020-10-28 | $446.90 | $448.59 | $439.67 | $442.39 | $442.39 | 629,774 |
| 2020-10-27 | $456.77 | $460.43 | $449.80 | $450.22 | $450.22 | 532,864 |
| 2020-10-26 | $460.25 | $462.50 | $449.81 | $455.96 | $455.96 | 429,592 |
| 2020-10-23 | $462.28 | $467.57 | $454.76 | $466.43 | $466.43 | 375,553 |
| 2020-10-22 | $464.51 | $466.86 | $456.87 | $457.13 | $457.13 | 449,083 |
| 2020-10-21 | $469.02 | $474.19 | $465.57 | $466.00 | $466.00 | 351,440 |
| 2020-10-20 | $467.19 | $474.55 | $464.19 | $469.42 | $469.42 | 426,525 |
| 2020-10-19 | $471.67 | $475.33 | $462.02 | $463.75 | $463.75 | 472,973 |
| 2020-10-16 | $468.72 | $471.51 | $463.35 | $467.01 | $467.01 | 462,607 |
| 2020-10-15 | $462.34 | $471.29 | $459.50 | $469.50 | $469.50 | 350,300 |
| 2020-10-14 | $470.47 | $475.38 | $463.59 | $464.63 | $464.63 | 413,097 |
| 2020-10-13 | $460.02 | $471.28 | $460.02 | $469.45 | $469.45 | 394,854 |
| 2020-10-12 | $452.71 | $461.62 | $449.33 | $458.47 | $458.47 | 491,381 |
| 2020-10-09 | $454.59 | $455.15 | $448.69 | $449.38 | $449.38 | 420,788 |
| 2020-10-08 | $447.05 | $455.69 | $447.05 | $453.36 | $453.36 | 386,609 |
| 2020-10-07 | $447.04 | $451.62 | $444.33 | $444.90 | $444.90 | 529,945 |
| 2020-10-06 | $459.62 | $461.23 | $443.28 | $444.61 | $444.61 | 527,971 |
| 2020-10-05 | $459.77 | $463.58 | $459.06 | $459.49 | $459.49 | 349,943 |
| 2020-10-02 | $458.25 | $462.00 | $453.35 | $458.24 | $458.24 | 356,181 |
| 2020-10-01 | $462.93 | $467.63 | $461.11 | $463.56 | $463.56 | 385,486 |
| 2020-09-30 | $455.68 | $464.61 | $453.58 | $461.08 | $461.08 | 515,821 |
| 2020-09-29 | $457.36 | $459.03 | $452.70 | $453.32 | $453.32 | 403,185 |
| 2020-09-28 | $450.17 | $458.01 | $449.94 | $457.34 | $457.34 | 485,676 |
| 2020-09-25 | $437.35 | $447.79 | $437.35 | $444.68 | $444.68 | 464,782 |
| 2020-09-24 | $445.03 | $447.16 | $437.57 | $443.97 | $443.97 | 874,133 |
| 2020-09-23 | $454.79 | $458.93 | $448.05 | $448.62 | $448.62 | 517,806 |
| 2020-09-22 | $456.57 | $464.00 | $451.28 | $455.40 | $455.40 | 530,456 |
| 2020-09-21 | $460.74 | $461.65 | $446.68 | $453.96 | $453.96 | 645,704 |
| 2020-09-18 | $468.12 | $470.01 | $457.19 | $463.90 | $463.90 | 677,894 |
| 2020-09-17 | $461.00 | $470.53 | $461.00 | $467.39 | $467.39 | 405,461 |
| 2020-09-16 | $480.00 | $480.31 | $468.52 | $469.92 | $469.92 | 420,776 |
| 2020-09-15 | $480.00 | $480.70 | $476.40 | $477.41 | $477.41 | 245,326 |
| 2020-09-14 | $475.98 | $483.26 | $474.95 | $478.12 | $478.12 | 347,791 |
| 2020-09-11 | $473.08 | $476.04 | $469.63 | $474.65 | $474.65 | 334,637 |
| 2020-09-10 | $476.80 | $480.65 | $467.43 | $469.27 | $469.27 | 367,531 |
| 2020-09-09 | $471.48 | $481.76 | $471.01 | $476.28 | $476.28 | 410,118 |
| 2020-09-08 | $468.47 | $477.44 | $461.36 | $470.41 | $470.41 | 557,319 |
| 2020-09-04 | $471.73 | $475.91 | $463.63 | $471.01 | $471.01 | 479,100 |
| 2020-09-03 | $482.61 | $485.00 | $468.71 | $471.95 | $471.95 | 585,238 |
| 2020-09-02 | $473.36 | $484.53 | $472.77 | $482.62 | $482.62 | 488,991 |
| 2020-09-01 | $467.35 | $474.63 | $464.01 | $473.20 | $473.20 | 461,397 |
| 2020-08-31 | $461.99 | $468.55 | $459.99 | $465.63 | $465.63 | 508,695 |
| 2020-08-28 | $462.32 | $465.87 | $458.94 | $462.95 | $462.95 | 379,162 |
| 2020-08-27 | $466.89 | $467.45 | $461.39 | $462.58 | $462.58 | 331,554 |
| 2020-08-26 | $462.85 | $468.13 | $461.90 | $462.70 | $462.70 | 327,849 |
| 2020-08-25 | $462.03 | $466.13 | $461.83 | $465.94 | $465.94 | 393,697 |
| 2020-08-24 | $462.76 | $465.19 | $460.63 | $463.91 | $463.91 | 440,227 |
| 2020-08-21 | $460.88 | $463.31 | $458.01 | $460.33 | $460.33 | 504,197 |
| 2020-08-20 | $462.51 | $467.31 | $461.09 | $461.99 | $461.99 | 533,158 |
| 2020-08-19 | $470.01 | $473.23 | $464.85 | $466.06 | $466.06 | 516,173 |
| 2020-08-18 | $475.00 | $477.22 | $465.92 | $470.10 | $470.10 | 516,941 |
| 2020-08-17 | $464.00 | $471.00 | $463.98 | $469.46 | $469.46 | 373,443 |
| 2020-08-14 | $461.10 | $466.65 | $461.00 | $463.55 | $463.55 | 338,001 |
| 2020-08-13 | $461.00 | $466.73 | $459.08 | $461.34 | $461.34 | 358,403 |
| 2020-08-12 | $456.27 | $466.40 | $456.27 | $463.51 | $463.51 | 454,003 |
| 2020-08-11 | $463.31 | $463.31 | $452.53 | $454.02 | $454.02 | 708,419 |
| 2020-08-10 | $465.00 | $468.88 | $459.70 | $461.15 | $461.15 | 424,725 |
| 2020-08-07 | $463.21 | $469.73 | $462.69 | $465.18 | $465.18 | 454,243 |
| 2020-08-06 | $466.85 | $470.62 | $463.32 | $466.07 | $466.07 | 526,423 |
| 2020-08-05 | $474.72 | $475.67 | $466.59 | $468.53 | $468.53 | 412,223 |
| 2020-08-04 | $470.01 | $476.53 | $467.04 | $472.88 | $472.88 | 557,965 |
| 2020-08-03 | $479.61 | $480.70 | $471.01 | $473.79 | $473.79 | 560,641 |
| 2020-07-31 | $479.31 | $481.12 | $471.25 | $477.38 | $477.38 | 656,013 |
| 2020-07-30 | $480.00 | $487.95 | $470.30 | $480.52 | $480.52 | 1,524,590 |
| 2020-07-29 | $450.77 | $458.91 | $448.36 | $455.77 | $455.77 | 820,828 |
| 2020-07-28 | $456.39 | $458.68 | $449.66 | $450.05 | $450.05 | 607,877 |
| 2020-07-27 | $443.71 | $451.86 | $443.62 | $450.45 | $450.45 | 897,861 |
| 2020-07-24 | $446.04 | $451.23 | $442.15 | $442.34 | $442.34 | 812,877 |
| 2020-07-23 | $451.05 | $463.02 | $444.11 | $447.85 | $447.85 | 660,951 |
| 2020-07-22 | $447.82 | $454.47 | $447.82 | $450.77 | $450.77 | 428,595 |
| 2020-07-21 | $439.89 | $448.56 | $439.89 | $446.47 | $446.47 | 557,198 |
| 2020-07-20 | $437.93 | $442.63 | $430.70 | $438.17 | $438.17 | 634,765 |
| 2020-07-17 | $435.05 | $435.05 | $429.00 | $431.74 | $431.74 | 377,700 |
| 2020-07-16 | $431.49 | $435.00 | $429.11 | $431.67 | $431.67 | 400,800 |
| 2020-07-15 | $430.48 | $435.20 | $427.30 | $432.93 | $432.93 | 370,400 |
| 2020-07-14 | $417.41 | $429.44 | $417.26 | $427.90 | $427.90 | 360,800 |
| 2020-07-13 | $423.36 | $429.25 | $418.24 | $419.79 | $419.79 | 561,300 |
| 2020-07-10 | $418.38 | $421.02 | $413.00 | $420.76 | $420.76 | 475,900 |
| 2020-07-09 | $420.58 | $422.00 | $414.50 | $419.41 | $419.41 | 385,500 |
| 2020-07-08 | $421.37 | $424.09 | $414.68 | $420.49 | $420.49 | 640,500 |
| 2020-07-07 | $424.90 | $428.50 | $422.09 | $422.17 | $422.17 | 597,500 |
| 2020-07-06 | $432.80 | $433.74 | $423.52 | $425.84 | $425.84 | 503,700 |
| 2020-07-02 | $430.64 | $432.19 | $424.83 | $427.85 | $427.85 | 456,900 |
| 2020-07-01 | $419.94 | $427.66 | $416.13 | $426.08 | $426.08 | 532,500 |
| 2020-06-30 | $419.76 | $424.55 | $415.28 | $421.67 | $421.67 | 605,200 |
| 2020-06-29 | $419.89 | $422.75 | $414.31 | $422.39 | $422.39 | 398,100 |
| 2020-06-26 | $420.73 | $424.43 | $411.78 | $415.47 | $415.47 | 1,299,249 |
| 2020-06-25 | $413.22 | $417.97 | $409.17 | $417.60 | $417.60 | 503,541 |
| 2020-06-24 | $425.00 | $428.86 | $412.55 | $413.92 | $413.92 | 572,471 |
| 2020-06-23 | $432.97 | $434.37 | $426.42 | $427.48 | $427.48 | 629,137 |
| 2020-06-22 | $421.78 | $432.30 | $419.44 | $430.91 | $430.91 | 559,983 |
| 2020-06-19 | $430.63 | $430.73 | $418.96 | $422.18 | $422.18 | 860,491 |
| 2020-06-18 | $425.11 | $427.33 | $421.51 | $425.94 | $425.94 | 387,729 |
| 2020-06-17 | $427.47 | $432.00 | $423.70 | $426.33 | $426.33 | 774,768 |
| 2020-06-16 | $426.99 | $428.90 | $415.65 | $426.25 | $426.25 | 676,183 |
| 2020-06-15 | $403.35 | $418.38 | $403.00 | $415.71 | $415.71 | 445,419 |
| 2020-06-12 | $415.00 | $415.61 | $401.65 | $410.35 | $410.35 | 617,344 |
| 2020-06-11 | $410.98 | $418.17 | $408.80 | $408.92 | $408.92 | 579,885 |
| 2020-06-10 | $422.71 | $423.81 | $415.72 | $416.48 | $416.48 | 499,186 |
| 2020-06-09 | $417.33 | $424.00 | $416.21 | $423.24 | $423.24 | 741,953 |
| 2020-06-08 | $419.71 | $425.46 | $417.63 | $419.73 | $419.73 | 500,776 |
| 2020-06-05 | $417.90 | $423.65 | $414.38 | $422.70 | $422.70 | 554,207 |
| 2020-06-04 | $420.07 | $421.72 | $410.80 | $413.85 | $413.85 | 369,521 |
| 2020-06-03 | $419.93 | $425.82 | $417.69 | $420.95 | $420.95 | 478,138 |
| 2020-06-02 | $420.39 | $422.50 | $417.26 | $419.74 | $419.74 | 524,197 |
| 2020-06-01 | $418.95 | $422.76 | $415.81 | $417.60 | $417.60 | 505,836 |
| 2020-05-29 | $414.82 | $418.90 | $411.95 | $417.24 | $417.24 | 562,668 |
| 2020-05-28 | $415.00 | $417.79 | $411.29 | $413.13 | $413.13 | 452,879 |
| 2020-05-27 | $402.96 | $416.29 | $401.95 | $415.28 | $415.28 | 699,718 |
| 2020-05-26 | $413.08 | $416.19 | $397.69 | $399.12 | $399.12 | 851,046 |
| 2020-05-22 | $403.33 | $405.40 | $398.50 | $404.99 | $404.99 | 449,679 |
| 2020-05-21 | $407.88 | $411.37 | $400.02 | $404.28 | $404.28 | 456,746 |
| 2020-05-20 | $410.00 | $413.92 | $403.25 | $407.11 | $407.11 | 592,352 |
| 2020-05-19 | $410.00 | $417.00 | $405.95 | $409.78 | $409.78 | 671,236 |
| 2020-05-18 | $416.30 | $423.31 | $408.84 | $409.89 | $409.89 | 953,188 |
| 2020-05-15 | $394.75 | $408.17 | $392.07 | $407.12 | $407.12 | 969,318 |
| 2020-05-14 | $386.66 | $398.93 | $377.27 | $398.60 | $398.60 | 587,925 |
| 2020-05-13 | $392.43 | $398.97 | $385.13 | $389.89 | $389.89 | 741,375 |
| 2020-05-12 | $397.75 | $400.94 | $393.76 | $394.31 | $394.31 | 498,814 |
| 2020-05-11 | $396.53 | $402.21 | $394.36 | $398.90 | $398.90 | 515,257 |
| 2020-05-08 | $394.13 | $405.35 | $393.51 | $402.51 | $402.51 | 641,381 |
| 2020-05-07 | $401.00 | $407.00 | $384.76 | $386.45 | $386.45 | 810,160 |
| 2020-05-06 | $394.03 | $402.95 | $388.50 | $397.76 | $397.76 | 885,544 |
| 2020-05-05 | $390.00 | $395.41 | $388.52 | $390.38 | $390.38 | 540,916 |
| 2020-05-04 | $374.74 | $388.79 | $373.14 | $388.21 | $388.21 | 577,739 |
| 2020-05-01 | $379.39 | $382.33 | $373.57 | $376.37 | $376.37 | 559,159 |
| 2020-04-30 | $387.19 | $389.52 | $382.85 | $386.34 | $386.34 | 568,045 |
| 2020-04-29 | $390.90 | $394.50 | $387.19 | $391.02 | $391.02 | 556,460 |
| 2020-04-28 | $398.59 | $399.99 | $383.64 | $384.50 | $384.50 | 919,998 |
| 2020-04-27 | $385.92 | $394.65 | $384.84 | $389.50 | $389.50 | 589,453 |
| 2020-04-24 | $381.98 | $390.04 | $375.87 | $384.82 | $384.82 | 699,759 |
| 2020-04-23 | $386.45 | $389.59 | $366.18 | $374.53 | $374.53 | 1,589,812 |
| 2020-04-22 | $362.51 | $371.00 | $361.01 | $368.26 | $368.26 | 997,704 |
| 2020-04-21 | $368.37 | $373.55 | $357.62 | $358.30 | $358.30 | 1,031,796 |
| 2020-04-20 | $368.39 | $376.55 | $365.04 | $373.66 | $373.66 | 737,731 |
| 2020-04-17 | $377.73 | $385.55 | $365.59 | $373.51 | $373.51 | 669,334 |
| 2020-04-16 | $361.77 | $374.94 | $357.00 | $367.68 | $367.68 | 976,624 |
| 2020-04-15 | $347.00 | $356.00 | $344.50 | $353.89 | $353.89 | 467,737 |
| 2020-04-14 | $352.98 | $362.94 | $352.98 | $356.35 | $356.35 | 643,816 |
| 2020-04-13 | $341.28 | $348.94 | $332.16 | $347.92 | $347.92 | 485,191 |
| 2020-04-09 | $342.95 | $351.96 | $338.25 | $342.44 | $342.44 | 867,092 |
| 2020-04-08 | $338.55 | $353.86 | $336.30 | $340.03 | $340.03 | 1,002,325 |
| 2020-04-07 | $345.00 | $348.97 | $329.19 | $336.27 | $336.27 | 940,684 |
| 2020-04-06 | $311.37 | $337.80 | $309.49 | $333.43 | $333.43 | 1,115,431 |
| 2020-04-03 | $300.97 | $302.97 | $289.31 | $295.38 | $295.38 | 1,019,714 |
| 2020-04-02 | $288.94 | $303.94 | $288.94 | $303.49 | $303.49 | 1,139,439 |
| 2020-04-01 | $288.42 | $300.97 | $283.59 | $287.25 | $287.25 | 1,184,769 |
| 2020-03-31 | $309.81 | $313.61 | $299.37 | $301.05 | $301.05 | 1,101,242 |
| 2020-03-30 | $315.25 | $320.85 | $306.56 | $318.19 | $318.19 | 760,135 |
| 2020-03-27 | $315.10 | $325.52 | $307.22 | $313.43 | $313.43 | 902,908 |
| 2020-03-26 | $300.00 | $329.00 | $300.00 | $326.74 | $326.74 | 1,602,250 |
| 2020-03-25 | $279.51 | $314.74 | $274.93 | $298.92 | $298.92 | 2,171,775 |
| 2020-03-24 | $272.27 | $294.99 | $271.00 | $277.13 | $277.13 | 2,921,616 |
| 2020-03-23 | $255.85 | $270.84 | $251.52 | $260.92 | $260.92 | 1,900,602 |
| 2020-03-20 | $290.73 | $291.53 | $261.00 | $263.77 | $263.77 | 1,104,414 |
| 2020-03-19 | $291.27 | $306.32 | $277.36 | $290.53 | $290.53 | 936,826 |
| 2020-03-18 | $291.21 | $312.48 | $274.94 | $293.72 | $293.72 | 1,186,746 |
| 2020-03-17 | $307.18 | $331.29 | $301.89 | $327.54 | $327.54 | 1,111,332 |
| 2020-03-16 | $325.72 | $336.00 | $298.53 | $299.65 | $299.65 | 1,148,834 |
| 2020-03-13 | $344.00 | $354.92 | $328.71 | $354.30 | $354.30 | 952,464 |
| 2020-03-12 | $359.89 | $361.66 | $330.24 | $330.29 | $330.29 | 1,616,601 |
| 2020-03-11 | $385.51 | $387.47 | $370.99 | $374.35 | $374.35 | 1,231,726 |
| 2020-03-10 | $381.68 | $394.55 | $381.13 | $393.52 | $393.52 | 1,284,193 |
| 2020-03-09 | $358.56 | $380.00 | $355.00 | $373.63 | $373.63 | 1,476,898 |
| 2020-03-06 | $354.03 | $369.57 | $352.24 | $368.08 | $368.08 | 1,175,820 |
| 2020-03-05 | $368.87 | $371.94 | $358.45 | $361.33 | $361.33 | 810,218 |
| 2020-03-04 | $368.02 | $377.50 | $363.62 | $377.20 | $377.20 | 734,271 |
| 2020-03-03 | $368.43 | $380.48 | $362.25 | $364.17 | $364.17 | 1,406,887 |
| 2020-03-02 | $367.01 | $378.39 | $364.45 | $378.39 | $378.39 | 1,222,661 |
| 2020-02-28 | $360.91 | $372.50 | $358.87 | $368.72 | $368.72 | 1,691,766 |
| 2020-02-27 | $371.24 | $380.93 | $370.06 | $370.47 | $370.47 | 1,110,173 |
| 2020-02-26 | $379.50 | $384.21 | $376.72 | $377.69 | $377.69 | 807,259 |
| 2020-02-25 | $389.71 | $390.90 | $376.75 | $377.35 | $377.35 | 1,005,763 |
| 2020-02-24 | $386.15 | $391.29 | $385.48 | $387.77 | $387.77 | 758,248 |
| 2020-02-21 | $393.30 | $394.21 | $389.37 | $391.50 | $391.50 | 641,950 |
| 2020-02-20 | $391.15 | $395.72 | $388.69 | $395.18 | $395.18 | 1,095,985 |
| 2020-02-19 | $394.96 | $398.11 | $390.50 | $392.15 | $392.15 | 781,890 |
| 2020-02-18 | $393.23 | $399.36 | $391.31 | $395.99 | $395.99 | 1,095,345 |
| 2020-02-14 | $393.59 | $396.01 | $389.77 | $390.89 | $390.89 | 899,016 |
| 2020-02-13 | $391.84 | $396.23 | $391.84 | $392.60 | $392.60 | 723,684 |
| 2020-02-12 | $391.19 | $393.26 | $389.33 | $392.47 | $392.47 | 840,814 |
| 2020-02-11 | $388.13 | $394.33 | $387.77 | $389.76 | $389.76 | 1,255,384 |
| 2020-02-10 | $385.33 | $392.00 | $385.33 | $391.31 | $391.31 | 845,676 |
| 2020-02-07 | $396.28 | $397.49 | $386.18 | $387.69 | $387.69 | 1,187,935 |
| 2020-02-06 | $404.28 | $412.49 | $388.43 | $398.13 | $398.13 | 2,185,400 |
| 2020-02-05 | $410.53 | $421.71 | $410.27 | $419.21 | $419.21 | 938,030 |
| 2020-02-04 | $409.78 | $415.96 | $407.47 | $407.59 | $407.59 | 666,594 |
| 2020-02-03 | $407.84 | $412.07 | $405.87 | $406.23 | $406.23 | 775,083 |
| 2020-01-31 | $415.28 | $417.95 | $405.00 | $406.10 | $406.10 | 1,275,130 |
| 2020-01-30 | $420.70 | $420.79 | $417.00 | $419.88 | $419.88 | 623,756 |
| 2020-01-29 | $427.70 | $429.53 | $423.90 | $424.13 | $424.13 | 368,292 |
| 2020-01-28 | $427.35 | $429.84 | $425.59 | $428.06 | $428.06 | 457,051 |
| 2020-01-27 | $425.88 | $428.85 | $425.88 | $426.81 | $426.81 | 448,295 |
| 2020-01-24 | $437.46 | $439.12 | $429.71 | $430.77 | $430.77 | 374,899 |
| 2020-01-23 | $432.74 | $436.91 | $430.89 | $436.05 | $436.05 | 685,440 |
| 2020-01-22 | $441.18 | $443.86 | $433.52 | $435.71 | $435.71 | 754,166 |
| 2020-01-21 | $439.92 | $446.83 | $439.81 | $440.60 | $440.60 | 620,851 |
| 2020-01-17 | $442.68 | $442.80 | $436.16 | $440.68 | $440.68 | 606,910 |
| 2020-01-16 | $439.90 | $443.99 | $438.45 | $441.07 | $441.07 | 875,646 |
| 2020-01-15 | $436.87 | $440.34 | $436.78 | $438.15 | $438.15 | 349,056 |
| 2020-01-14 | $434.16 | $438.79 | $432.50 | $438.51 | $438.51 | 432,780 |
| 2020-01-13 | $436.63 | $437.84 | $433.07 | $435.50 | $435.50 | 561,988 |
| 2020-01-10 | $437.88 | $438.39 | $434.90 | $436.85 | $436.85 | 569,414 |
| 2020-01-09 | $434.99 | $439.54 | $433.45 | $437.37 | $437.37 | 561,231 |
| 2020-01-08 | $428.87 | $437.57 | $428.87 | $431.90 | $431.90 | 479,511 |
| 2020-01-07 | $433.94 | $434.51 | $425.28 | $428.77 | $428.77 | 661,464 |
| 2020-01-06 | $437.03 | $437.03 | $429.22 | $434.66 | $434.66 | 837,203 |
| 2020-01-03 | $435.81 | $439.22 | $433.04 | $438.75 | $438.75 | 482,933 |
| 2020-01-02 | $438.50 | $439.06 | $434.44 | $437.52 | $437.52 | 796,135 |
| 2019-12-31 | $437.76 | $440.17 | $435.97 | $438.26 | $438.26 | 390,510 |
| 2019-12-30 | $437.36 | $439.26 | $435.43 | $437.51 | $437.51 | 297,782 |
| 2019-12-27 | $439.65 | $441.00 | $436.05 | $437.21 | $437.21 | 256,726 |
| 2019-12-26 | $440.72 | $442.04 | $436.53 | $439.09 | $439.09 | 242,171 |
| 2019-12-24 | $435.90 | $439.84 | $435.90 | $439.83 | $439.83 | 127,853 |
| 2019-12-23 | $441.86 | $442.50 | $435.50 | $437.41 | $437.41 | 362,150 |
| 2019-12-20 | $445.66 | $446.40 | $439.26 | $441.16 | $441.16 | 890,905 |
| 2019-12-19 | $435.47 | $444.16 | $433.63 | $442.65 | $442.65 | 479,878 |
| 2019-12-18 | $443.69 | $444.30 | $439.71 | $440.54 | $440.54 | 534,488 |
| 2019-12-17 | $441.21 | $446.38 | $441.21 | $443.70 | $443.70 | 458,870 |
| 2019-12-16 | $443.65 | $445.82 | $440.42 | $440.52 | $440.52 | 563,747 |
| 2019-12-13 | $438.56 | $442.56 | $436.71 | $441.35 | $441.35 | 474,475 |
| 2019-12-12 | $444.46 | $448.53 | $440.98 | $441.20 | $441.20 | 380,462 |
| 2019-12-11 | $439.47 | $444.80 | $439.25 | $444.65 | $444.65 | 422,545 |
| 2019-12-10 | $448.10 | $448.10 | $441.26 | $441.90 | $441.90 | 518,888 |
| 2019-12-09 | $441.30 | $444.31 | $437.61 | $439.73 | $439.73 | 385,026 |
| 2019-12-06 | $444.13 | $447.21 | $442.03 | $445.57 | $445.57 | 335,859 |
| 2019-12-05 | $442.25 | $443.15 | $439.32 | $441.04 | $441.04 | 351,196 |
| 2019-12-04 | $438.08 | $443.65 | $435.51 | $442.09 | $442.09 | 393,328 |
| 2019-12-03 | $444.20 | $444.88 | $434.50 | $438.64 | $438.64 | 556,140 |
| 2019-12-02 | $443.38 | $447.45 | $441.01 | $446.36 | $446.36 | 334,657 |
| 2019-11-29 | $438.00 | $447.70 | $438.00 | $442.28 | $442.28 | 241,407 |
| 2019-11-27 | $442.57 | $446.74 | $441.57 | $445.66 | $445.66 | 263,330 |
| 2019-11-26 | $439.27 | $443.44 | $439.12 | $442.28 | $442.28 | 516,215 |
| 2019-11-25 | $439.19 | $441.12 | $437.24 | $438.00 | $438.00 | 320,244 |
| 2019-11-22 | $437.58 | $438.46 | $434.27 | $438.26 | $438.26 | 533,893 |
| 2019-11-21 | $436.91 | $441.35 | $433.37 | $434.94 | $434.94 | 429,192 |
| 2019-11-20 | $444.47 | $447.67 | $436.70 | $438.70 | $438.70 | 640,148 |
| 2019-11-19 | $451.37 | $453.99 | $444.22 | $444.57 | $444.57 | 415,551 |
| 2019-11-18 | $446.03 | $454.31 | $445.87 | $449.89 | $449.89 | 488,164 |
| 2019-11-15 | $445.37 | $445.37 | $440.59 | $445.23 | $445.23 | 414,335 |
| 2019-11-14 | $442.36 | $443.83 | $439.36 | $443.19 | $443.19 | 241,933 |
| 2019-11-13 | $439.89 | $443.31 | $436.73 | $441.64 | $441.64 | 256,867 |
| 2019-11-12 | $438.15 | $442.32 | $436.20 | $439.91 | $439.91 | 416,665 |
| 2019-11-11 | $437.01 | $440.85 | $436.80 | $439.95 | $439.95 | 272,344 |
| 2019-11-08 | $439.24 | $441.57 | $436.80 | $439.23 | $439.23 | 256,434 |
| 2019-11-07 | $443.10 | $444.40 | $438.36 | $440.26 | $440.26 | 383,458 |
| 2019-11-06 | $435.02 | $441.98 | $432.19 | $440.83 | $440.83 | 533,919 |
| 2019-11-05 | $435.86 | $439.86 | $433.00 | $433.72 | $433.72 | 458,084 |
| 2019-11-04 | $438.91 | $439.71 | $433.58 | $436.49 | $436.49 | 439,779 |
| 2019-11-01 | $437.93 | $440.07 | $435.98 | $437.01 | $437.01 | 447,278 |
| 2019-10-31 | $437.25 | $437.66 | $431.19 | $435.51 | $435.51 | 383,181 |
| 2019-10-30 | $434.75 | $438.62 | $433.46 | $436.69 | $436.69 | 466,689 |
| 2019-10-29 | $438.36 | $440.88 | $434.27 | $434.35 | $434.35 | 469,594 |
| 2019-10-28 | $438.53 | $445.14 | $438.35 | $442.19 | $442.19 | 594,321 |
| 2019-10-25 | $436.82 | $446.78 | $436.02 | $438.54 | $438.54 | 910,512 |
| 2019-10-24 | $420.00 | $442.15 | $420.00 | $437.30 | $437.30 | 1,612,329 |
| 2019-10-23 | $400.00 | $402.05 | $397.14 | $400.53 | $400.53 | 657,887 |
| 2019-10-22 | $402.90 | $405.06 | $400.15 | $400.40 | $400.40 | 436,803 |
| 2019-10-21 | $406.35 | $407.40 | $400.23 | $402.47 | $402.47 | 464,210 |
| 2019-10-18 | $404.97 | $404.97 | $401.36 | $403.20 | $403.20 | 457,919 |
| 2019-10-17 | $407.32 | $409.67 | $403.13 | $407.17 | $407.17 | 435,231 |
| 2019-10-16 | $402.49 | $410.10 | $401.41 | $407.75 | $407.75 | 461,843 |
| 2019-10-15 | $401.66 | $405.32 | $400.00 | $403.75 | $403.75 | 451,073 |
| 2019-10-14 | $401.21 | $402.78 | $399.73 | $401.39 | $401.39 | 271,834 |
| 2019-10-11 | $401.65 | $405.75 | $400.19 | $401.35 | $401.35 | 291,539 |
| 2019-10-10 | $393.73 | $399.49 | $390.98 | $398.80 | $398.80 | 257,851 |
| 2019-10-09 | $391.35 | $396.84 | $389.85 | $395.33 | $395.33 | 341,968 |
| 2019-10-08 | $385.40 | $390.43 | $383.77 | $387.63 | $387.63 | 403,984 |
| 2019-10-07 | $390.04 | $392.38 | $387.86 | $388.95 | $388.95 | 280,051 |
| 2019-10-04 | $387.41 | $390.88 | $385.51 | $390.62 | $390.62 | 325,311 |
| 2019-10-03 | $391.00 | $391.80 | $385.01 | $387.35 | $387.35 | 334,393 |
| 2019-10-02 | $398.66 | $399.42 | $387.02 | $390.44 | $390.44 | 553,824 |
| 2019-10-01 | $400.04 | $402.57 | $398.72 | $400.67 | $400.67 | 399,591 |
| 2019-09-30 | $394.77 | $400.24 | $394.77 | $398.51 | $398.51 | 405,451 |
| 2019-09-27 | $397.69 | $399.50 | $392.14 | $394.48 | $394.48 | 269,350 |
| 2019-09-26 | $394.27 | $397.99 | $391.95 | $396.16 | $396.16 | 278,088 |
| 2019-09-25 | $395.18 | $396.06 | $391.57 | $394.78 | $394.78 | 414,747 |
| 2019-09-24 | $399.79 | $404.17 | $391.98 | $394.67 | $394.67 | 562,615 |
| 2019-09-23 | $397.14 | $403.65 | $397.14 | $397.88 | $397.88 | 669,820 |
| 2019-09-20 | $392.80 | $403.50 | $391.57 | $398.86 | $398.86 | 1,289,430 |
| 2019-09-19 | $390.49 | $396.83 | $389.17 | $389.93 | $389.93 | 470,087 |
| 2019-09-18 | $392.23 | $395.59 | $385.80 | $390.49 | $390.49 | 439,751 |
| 2019-09-17 | $379.49 | $391.77 | $378.24 | $391.57 | $391.57 | 614,272 |
| 2019-09-16 | $389.86 | $391.53 | $379.87 | $380.44 | $380.44 | 626,150 |
| 2019-09-13 | $391.00 | $394.66 | $389.56 | $390.85 | $390.85 | 636,455 |
| 2019-09-12 | $406.00 | $407.49 | $393.73 | $393.90 | $393.90 | 599,693 |
| 2019-09-11 | $407.72 | $408.85 | $402.27 | $404.77 | $404.77 | 440,716 |
| 2019-09-10 | $402.05 | $409.17 | $398.03 | $407.68 | $407.68 | 698,822 |
| 2019-09-09 | $401.24 | $403.00 | $398.68 | $402.62 | $402.62 | 548,488 |
| 2019-09-06 | $398.47 | $403.75 | $398.12 | $399.73 | $399.73 | 417,748 |
| 2019-09-05 | $391.96 | $399.45 | $391.50 | $396.58 | $396.58 | 500,158 |
| 2019-09-04 | $387.36 | $389.13 | $381.97 | $388.61 | $388.61 | 420,265 |
| 2019-09-03 | $380.00 | $385.63 | $380.00 | $383.86 | $383.86 | 354,535 |
| 2019-08-30 | $387.70 | $388.04 | $382.99 | $383.76 | $383.76 | 421,079 |
| 2019-08-29 | $388.00 | $390.01 | $384.87 | $385.44 | $385.44 | 468,224 |
| 2019-08-28 | $375.66 | $385.40 | $375.00 | $383.72 | $383.72 | 409,845 |
| 2019-08-27 | $380.98 | $382.29 | $376.72 | $376.92 | $376.92 | 613,931 |
| 2019-08-26 | $378.43 | $380.87 | $375.02 | $378.65 | $378.65 | 445,396 |
| 2019-08-23 | $379.36 | $383.21 | $375.95 | $377.34 | $377.34 | 486,319 |
| 2019-08-22 | $385.36 | $386.50 | $380.06 | $382.18 | $382.18 | 434,190 |
| 2019-08-21 | $388.02 | $388.74 | $382.39 | $384.00 | $384.00 | 385,223 |
| 2019-08-20 | $386.66 | $389.85 | $382.78 | $383.24 | $383.24 | 505,704 |
| 2019-08-19 | $384.63 | $387.57 | $380.87 | $385.77 | $385.77 | 560,007 |
| 2019-08-16 | $378.93 | $382.66 | $378.38 | $381.64 | $381.64 | 506,369 |
| 2019-08-15 | $371.77 | $379.00 | $369.24 | $375.43 | $375.43 | 483,700 |
| 2019-08-14 | $368.50 | $374.37 | $366.64 | $369.43 | $369.43 | 782,474 |
| 2019-08-13 | $367.81 | $381.27 | $364.58 | $373.54 | $373.54 | 842,007 |
| 2019-08-12 | $376.75 | $377.99 | $368.78 | $370.84 | $370.84 | 863,910 |
| 2019-08-09 | $382.10 | $384.74 | $375.43 | $378.31 | $378.31 | 542,947 |
| 2019-08-08 | $377.04 | $382.30 | $375.55 | $381.59 | $381.59 | 538,651 |
| 2019-08-07 | $369.37 | $376.57 | $368.00 | $375.84 | $375.84 | 695,947 |
| 2019-08-06 | $366.67 | $375.18 | $362.50 | $373.56 | $373.56 | 728,035 |
| 2019-08-05 | $366.41 | $366.99 | $359.86 | $363.62 | $363.62 | 792,799 |
| 2019-08-02 | $375.04 | $375.60 | $368.00 | $369.93 | $369.93 | 678,785 |
| 2019-08-01 | $380.86 | $381.71 | $372.28 | $374.80 | $374.80 | 823,843 |
| 2019-07-31 | $382.11 | $385.53 | $375.55 | $380.76 | $380.76 | 646,661 |
| 2019-07-30 | $388.62 | $389.11 | $382.89 | $383.35 | $383.35 | 432,866 |
| 2019-07-29 | $383.55 | $390.54 | $383.41 | $389.82 | $389.82 | 666,320 |
| 2019-07-26 | $375.70 | $385.39 | $374.70 | $383.79 | $383.79 | 553,960 |
| 2019-07-25 | $385.51 | $400.99 | $375.22 | $376.00 | $376.00 | 1,568,749 |
| 2019-07-24 | $390.71 | $397.77 | $390.27 | $396.50 | $396.50 | 575,888 |
| 2019-07-23 | $396.76 | $398.00 | $388.81 | $392.39 | $392.39 | 630,268 |
| 2019-07-22 | $398.12 | $400.06 | $393.64 | $394.78 | $394.78 | 676,014 |
| 2019-07-19 | $403.61 | $404.92 | $396.45 | $396.82 | $396.82 | 586,579 |
| 2019-07-18 | $392.47 | $403.67 | $385.52 | $403.19 | $403.19 | 907,009 |
| 2019-07-17 | $405.58 | $407.20 | $398.81 | $399.64 | $399.64 | 504,488 |
| 2019-07-16 | $403.22 | $407.03 | $402.57 | $405.55 | $405.55 | 512,289 |
| 2019-07-15 | $403.46 | $403.89 | $399.13 | $403.23 | $403.23 | 339,543 |
| 2019-07-12 | $395.46 | $403.63 | $394.55 | $401.83 | $401.83 | 514,861 |
| 2019-07-11 | $390.81 | $395.85 | $386.55 | $393.47 | $393.47 | 515,518 |
| 2019-07-10 | $388.00 | $389.93 | $384.33 | $389.20 | $389.20 | 559,219 |
| 2019-07-09 | $386.13 | $388.97 | $384.11 | $385.21 | $385.21 | 466,030 |
| 2019-07-08 | $385.51 | $390.45 | $385.15 | $386.27 | $386.27 | 433,526 |
| 2019-07-05 | $385.79 | $387.49 | $383.35 | $386.04 | $386.04 | 325,637 |
| 2019-07-03 | $383.00 | $387.67 | $382.09 | $386.22 | $386.22 | 436,705 |
| 2019-07-02 | $374.39 | $386.22 | $374.39 | $383.09 | $383.09 | 635,933 |
| 2019-07-01 | $373.00 | $376.80 | $371.10 | $374.34 | $374.34 | 524,248 |
| 2019-06-28 | $367.57 | $371.21 | $367.03 | $369.32 | $369.32 | 615,706 |
| 2019-06-27 | $365.53 | $370.85 | $364.08 | $367.57 | $367.57 | 533,013 |
| 2019-06-26 | $369.10 | $373.15 | $367.85 | $368.19 | $368.19 | 531,807 |
| 2019-06-25 | $375.49 | $375.73 | $371.63 | $374.46 | $374.46 | 473,092 |
| 2019-06-24 | $376.16 | $377.93 | $373.60 | $375.49 | $375.49 | 387,033 |
| 2019-06-21 | $375.58 | $378.52 | $373.21 | $376.27 | $376.27 | 863,400 |
| 2019-06-20 | $382.02 | $383.77 | $373.02 | $375.87 | $375.87 | 640,329 |
| 2019-06-19 | $384.65 | $385.25 | $369.24 | $378.99 | $378.99 | 695,308 |
| 2019-06-18 | $384.77 | $387.68 | $382.54 | $385.33 | $385.33 | 620,410 |
| 2019-06-17 | $389.18 | $391.15 | $383.28 | $383.85 | $383.85 | 641,171 |
| 2019-06-14 | $389.60 | $390.10 | $386.17 | $387.96 | $387.96 | 448,390 |
| 2019-06-13 | $386.55 | $389.81 | $385.13 | $387.57 | $387.57 | 282,366 |
| 2019-06-12 | $381.25 | $385.43 | $380.17 | $384.71 | $384.71 | 292,122 |
| 2019-06-11 | $387.55 | $387.59 | $380.11 | $381.00 | $381.00 | 455,691 |
| 2019-06-10 | $382.87 | $387.64 | $382.87 | $385.03 | $385.03 | 361,778 |
| 2019-06-07 | $383.17 | $385.18 | $381.39 | $382.26 | $382.26 | 462,887 |
| 2019-06-06 | $379.46 | $383.57 | $378.82 | $381.05 | $381.05 | 456,524 |
| 2019-06-05 | $375.34 | $381.51 | $374.17 | $379.89 | $379.89 | 504,875 |
| 2019-06-04 | $377.97 | $380.59 | $372.95 | $374.90 | $374.90 | 687,917 |
| 2019-06-03 | $371.49 | $378.58 | $367.64 | $374.22 | $374.22 | 802,031 |
| 2019-05-31 | $368.85 | $372.16 | $366.29 | $371.37 | $371.37 | 549,200 |
| 2019-05-30 | $368.57 | $373.14 | $366.44 | $372.31 | $372.31 | 441,809 |
| 2019-05-29 | $368.20 | $370.49 | $363.44 | $367.13 | $367.13 | 611,470 |
| 2019-05-28 | $368.67 | $376.28 | $368.58 | $369.30 | $369.30 | 774,065 |
| 2019-05-24 | $368.49 | $372.33 | $362.24 | $366.85 | $366.85 | 671,792 |
| 2019-05-23 | $365.18 | $367.90 | $362.12 | $366.14 | $366.14 | 705,663 |
| 2019-05-22 | $360.97 | $369.82 | $360.10 | $368.62 | $368.62 | 929,840 |
| 2019-05-21 | $356.31 | $363.80 | $356.31 | $362.64 | $362.64 | 869,876 |
| 2019-05-20 | $350.58 | $355.76 | $349.84 | $353.99 | $353.99 | 562,522 |
| 2019-05-17 | $351.44 | $357.90 | $350.36 | $353.02 | $353.02 | 606,355 |
| 2019-05-16 | $353.80 | $356.66 | $351.17 | $352.57 | $352.57 | 646,953 |
| 2019-05-15 | $352.78 | $356.10 | $351.97 | $353.40 | $353.40 | 814,444 |
| 2019-05-14 | $355.03 | $355.42 | $349.71 | $353.81 | $353.81 | 819,712 |
| 2019-05-13 | $360.66 | $361.46 | $353.91 | $354.85 | $354.85 | 749,527 |
| 2019-05-10 | $365.55 | $368.62 | $358.54 | $364.79 | $364.79 | 747,648 |
| 2019-05-09 | $364.38 | $367.83 | $361.66 | $367.39 | $367.39 | 716,001 |
| 2019-05-08 | $368.28 | $370.35 | $364.65 | $367.77 | $367.77 | 676,893 |
| 2019-05-07 | $373.12 | $375.71 | $366.61 | $368.87 | $368.87 | 590,838 |
| 2019-05-06 | $372.49 | $377.06 | $370.50 | $375.76 | $375.76 | 599,095 |
| 2019-05-03 | $382.37 | $383.11 | $375.48 | $375.79 | $375.79 | 672,128 |
| 2019-05-02 | $373.00 | $381.61 | $372.20 | $381.03 | $381.03 | 722,759 |
| 2019-05-01 | $377.69 | $381.80 | $373.28 | $373.55 | $373.55 | 651,110 |
| 2019-04-30 | $373.72 | $378.88 | $370.50 | $378.57 | $378.57 | 803,286 |
| 2019-04-29 | $380.95 | $383.77 | $373.35 | $375.00 | $375.00 | 771,787 |
| 2019-04-26 | $380.63 | $381.01 | $374.03 | $379.96 | $379.96 | 1,097,587 |
| 2019-04-25 | $380.43 | $382.20 | $367.12 | $380.00 | $380.00 | 2,223,077 |
| 2019-04-24 | $396.75 | $400.93 | $394.46 | $396.71 | $396.71 | 802,482 |
| 2019-04-23 | $393.12 | $398.92 | $392.47 | $395.66 | $395.66 | 906,132 |
| 2019-04-22 | $397.43 | $398.60 | $392.06 | $393.31 | $393.31 | 704,323 |
| 2019-04-18 | $401.00 | $402.61 | $397.23 | $399.46 | $399.46 | 774,619 |
| 2019-04-17 | $407.42 | $408.20 | $403.12 | $404.27 | $404.27 | 502,884 |
| 2019-04-16 | $410.08 | $414.63 | $406.29 | $408.49 | $408.49 | 572,639 |
| 2019-04-15 | $405.34 | $409.71 | $404.20 | $408.67 | $408.67 | 457,086 |
| 2019-04-12 | $407.85 | $408.84 | $404.11 | $406.32 | $406.32 | 490,803 |
| 2019-04-11 | $406.26 | $409.33 | $403.19 | $407.85 | $407.85 | 554,265 |
| 2019-04-10 | $401.46 | $405.14 | $398.88 | $405.01 | $405.01 | 471,651 |
| 2019-04-09 | $400.67 | $401.46 | $397.55 | $399.91 | $399.91 | 378,727 |
| 2019-04-08 | $400.76 | $404.16 | $397.45 | $401.99 | $401.99 | 496,464 |
| 2019-04-05 | $399.63 | $403.79 | $398.17 | $401.13 | $401.13 | 486,557 |
| 2019-04-04 | $397.00 | $398.41 | $394.00 | $398.08 | $398.08 | 341,762 |
| 2019-04-03 | $396.37 | $398.07 | $394.16 | $396.40 | $396.40 | 578,995 |
| 2019-04-02 | $393.00 | $395.05 | $390.54 | $394.33 | $394.33 | 535,063 |
| 2019-04-01 | $391.40 | $394.42 | $388.85 | $391.54 | $391.54 | 737,734 |
| 2019-03-29 | $389.64 | $391.78 | $387.63 | $388.30 | $388.30 | 797,244 |
| 2019-03-28 | $388.77 | $390.36 | $384.08 | $388.47 | $388.47 | 436,506 |
| 2019-03-27 | $385.38 | $388.23 | $381.98 | $386.89 | $386.89 | 424,043 |
| 2019-03-26 | $387.11 | $387.80 | $382.64 | $384.68 | $384.68 | 435,468 |
| 2019-03-25 | $381.50 | $387.11 | $377.36 | $385.89 | $385.89 | 487,201 |
| 2019-03-22 | $383.44 | $385.81 | $375.98 | $376.30 | $376.30 | 457,916 |
| 2019-03-21 | $375.19 | $385.00 | $373.25 | $384.61 | $384.61 | 514,491 |
| 2019-03-20 | $372.97 | $378.02 | $371.26 | $375.48 | $375.48 | 457,112 |
| 2019-03-19 | $375.82 | $379.39 | $373.02 | $374.21 | $374.21 | 431,884 |
| 2019-03-18 | $369.26 | $378.33 | $368.96 | $375.80 | $375.80 | 711,342 |
| 2019-03-15 | $368.86 | $371.06 | $363.27 | $370.02 | $370.02 | 1,154,708 |
| 2019-03-14 | $366.03 | $368.48 | $362.79 | $368.16 | $368.16 | 687,906 |
| 2019-03-13 | $366.95 | $369.60 | $365.01 | $367.33 | $367.33 | 573,209 |
| 2019-03-12 | $367.35 | $368.36 | $361.54 | $365.51 | $365.51 | 514,343 |
| 2019-03-11 | $365.00 | $367.71 | $362.56 | $366.34 | $366.34 | 501,462 |
| 2019-03-08 | $368.00 | $368.03 | $362.21 | $364.10 | $364.10 | 488,997 |
| 2019-03-07 | $371.59 | $372.63 | $368.18 | $369.41 | $369.41 | 423,017 |
| 2019-03-06 | $376.02 | $376.73 | $371.22 | $372.36 | $372.36 | 500,258 |
| 2019-03-05 | $371.98 | $377.69 | $369.65 | $374.80 | $374.80 | 557,142 |
| 2019-03-04 | $371.46 | $376.00 | $366.79 | $370.48 | $370.48 | 701,080 |
| 2019-03-01 | $373.10 | $374.81 | $366.96 | $371.09 | $371.09 | 575,787 |
| 2019-02-28 | $364.28 | $372.70 | $363.60 | $371.96 | $371.96 | 799,134 |
| 2019-02-27 | $378.28 | $379.25 | $366.95 | $367.96 | $367.96 | 666,164 |
| 2019-02-26 | $381.00 | $383.80 | $376.12 | $378.04 | $378.04 | 863,912 |
| 2019-02-25 | $384.38 | $385.00 | $372.91 | $375.16 | $375.16 | 756,246 |
| 2019-02-22 | $382.41 | $385.90 | $380.86 | $383.99 | $383.99 | 479,995 |
| 2019-02-21 | $382.39 | $383.15 | $378.57 | $380.50 | $380.50 | 455,519 |
| 2019-02-20 | $383.58 | $386.13 | $379.00 | $383.58 | $383.58 | 521,552 |
| 2019-02-19 | $388.27 | $394.42 | $382.08 | $384.54 | $384.54 | 631,999 |
| 2019-02-15 | $386.11 | $388.51 | $382.07 | $388.00 | $388.00 | 675,064 |
| 2019-02-14 | $376.31 | $383.68 | $372.87 | $383.05 | $383.05 | 622,377 |
| 2019-02-13 | $379.39 | $379.91 | $375.13 | $377.42 | $377.42 | 725,535 |
| 2019-02-12 | $369.27 | $378.64 | $369.06 | $378.49 | $378.49 | 1,032,855 |
| 2019-02-11 | $359.99 | $368.73 | $358.89 | $366.68 | $366.68 | 896,565 |
| 2019-02-08 | $362.53 | $365.39 | $357.76 | $360.23 | $360.23 | 1,407,676 |
| 2019-02-07 | $361.60 | $366.18 | $353.70 | $365.46 | $365.46 | 1,760,124 |
| 2019-02-06 | $356.58 | $359.00 | $352.31 | $353.62 | $353.62 | 893,829 |
| 2019-02-05 | $356.19 | $359.77 | $354.35 | $358.21 | $358.21 | 814,503 |
| 2019-02-04 | $348.22 | $356.48 | $345.50 | $356.17 | $356.17 | 738,609 |
| 2019-02-01 | $346.08 | $348.69 | $342.77 | $346.75 | $346.75 | 899,359 |
| 2019-01-31 | $346.91 | $347.72 | $340.00 | $344.66 | $344.66 | 804,808 |
| 2019-01-30 | $339.42 | $346.16 | $337.26 | $345.68 | $345.68 | 637,272 |
| 2019-01-29 | $334.73 | $339.89 | $333.44 | $339.24 | $339.24 | 515,850 |
| 2019-01-28 | $336.16 | $340.34 | $333.11 | $335.67 | $335.67 | 624,478 |
| 2019-01-25 | $341.67 | $342.81 | $331.34 | $337.44 | $337.44 | 751,023 |
| 2019-01-24 | $348.81 | $348.84 | $339.49 | $339.94 | $339.94 | 625,145 |
| 2019-01-23 | $345.00 | $349.18 | $342.51 | $347.90 | $347.90 | 405,995 |
| 2019-01-22 | $349.16 | $352.63 | $343.26 | $345.45 | $345.45 | 586,158 |
| 2019-01-18 | $350.73 | $353.74 | $345.89 | $351.50 | $351.50 | 576,119 |
| 2019-01-17 | $344.31 | $350.28 | $341.64 | $348.22 | $348.22 | 503,092 |
| 2019-01-16 | $344.73 | $344.73 | $340.00 | $344.00 | $344.00 | 461,856 |
| 2019-01-15 | $341.25 | $346.91 | $340.00 | $344.15 | $344.15 | 559,850 |
| 2019-01-14 | $336.62 | $343.45 | $335.31 | $341.15 | $341.15 | 539,373 |
| 2019-01-11 | $341.68 | $343.95 | $337.07 | $338.73 | $338.73 | 544,029 |
| 2019-01-10 | $340.16 | $343.72 | $337.35 | $343.44 | $343.44 | 518,098 |
| 2019-01-09 | $336.87 | $346.50 | $336.87 | $343.54 | $343.54 | 727,882 |
| 2019-01-08 | $342.08 | $342.41 | $329.86 | $336.07 | $336.07 | 1,340,780 |
| 2019-01-07 | $341.57 | $344.72 | $336.03 | $339.69 | $339.69 | 1,096,713 |
| 2019-01-04 | $348.46 | $351.88 | $338.83 | $341.82 | $341.82 | 807,746 |
| 2019-01-03 | $338.95 | $348.96 | $335.38 | $346.13 | $346.13 | 1,027,535 |
| 2019-01-02 | $335.82 | $346.71 | $335.01 | $341.15 | $341.15 | 937,366 |
| 2018-12-31 | $345.00 | $346.10 | $340.06 | $344.33 | $344.33 | 588,048 |
| 2018-12-28 | $345.31 | $346.48 | $338.58 | $342.10 | $342.10 | 520,717 |
| 2018-12-27 | $340.57 | $343.15 | $331.03 | $343.12 | $343.12 | 583,277 |
| 2018-12-26 | $329.26 | $344.54 | $329.26 | $344.45 | $344.45 | 515,110 |
| 2018-12-24 | $330.23 | $333.00 | $326.71 | $327.41 | $327.41 | 367,362 |
| 2018-12-21 | $330.77 | $339.97 | $329.37 | $330.57 | $330.57 | 1,291,532 |
| 2018-12-20 | $340.05 | $340.87 | $327.33 | $332.69 | $332.69 | 769,801 |
| 2018-12-19 | $343.16 | $348.92 | $338.01 | $340.39 | $340.39 | 674,469 |
| 2018-12-18 | $342.00 | $347.34 | $341.20 | $344.10 | $344.10 | 550,695 |
| 2018-12-17 | $346.94 | $347.51 | $338.81 | $340.94 | $340.94 | 680,603 |
| 2018-12-14 | $352.98 | $356.40 | $347.81 | $348.17 | $348.17 | 663,178 |
| 2018-12-13 | $352.65 | $355.50 | $350.43 | $354.56 | $354.56 | 613,585 |
| 2018-12-12 | $346.61 | $355.44 | $346.49 | $353.63 | $353.63 | 718,425 |
| 2018-12-11 | $340.58 | $346.67 | $339.52 | $342.57 | $342.57 | 596,131 |
| 2018-12-10 | $332.86 | $340.12 | $328.41 | $338.06 | $338.06 | 563,916 |
| 2018-12-07 | $336.62 | $343.96 | $330.36 | $331.45 | $331.45 | 551,226 |
| 2018-12-06 | $342.38 | $342.40 | $330.10 | $340.41 | $340.41 | 990,759 |
| 2018-12-04 | $346.53 | $355.97 | $343.00 | $346.43 | $346.43 | 1,144,292 |
| 2018-12-03 | $350.37 | $351.43 | $343.24 | $346.34 | $346.34 | 1,126,616 |
| 2018-11-30 | $355.27 | $356.73 | $344.29 | $346.78 | $346.78 | 814,619 |
| 2018-11-29 | $357.31 | $361.57 | $354.42 | $354.85 | $354.85 | 543,882 |
| 2018-11-28 | $352.77 | $359.09 | $352.15 | $358.87 | $358.87 | 647,612 |
| 2018-11-27 | $350.08 | $356.00 | $350.08 | $353.08 | $353.08 | 671,961 |
| 2018-11-26 | $354.52 | $358.50 | $350.26 | $350.99 | $350.99 | 468,778 |
| 2018-11-23 | $343.22 | $353.38 | $343.00 | $350.63 | $350.63 | 260,992 |
| 2018-11-21 | $337.64 | $346.29 | $337.64 | $345.58 | $345.58 | 545,865 |
| 2018-11-20 | $350.36 | $350.96 | $335.83 | $336.07 | $336.07 | 790,062 |
| 2018-11-19 | $352.62 | $358.42 | $349.83 | $354.24 | $354.24 | 583,354 |
| 2018-11-16 | $343.30 | $353.09 | $342.22 | $352.60 | $352.60 | 625,418 |
| 2018-11-15 | $352.79 | $352.83 | $343.74 | $346.00 | $346.00 | 818,099 |
| 2018-11-14 | $359.94 | $363.20 | $354.15 | $354.78 | $354.78 | 668,788 |
| 2018-11-13 | $355.32 | $359.06 | $353.34 | $357.52 | $357.52 | 759,537 |
| 2018-11-12 | $353.60 | $355.27 | $346.92 | $349.41 | $349.41 | 989,362 |
| 2018-11-09 | $354.45 | $356.26 | $349.86 | $354.74 | $354.74 | 772,973 |
| 2018-11-08 | $341.76 | $354.48 | $340.83 | $353.44 | $353.44 | 1,017,471 |
| 2018-11-07 | $335.95 | $342.93 | $333.54 | $342.13 | $342.13 | 806,832 |
| 2018-11-06 | $328.59 | $335.00 | $328.59 | $333.54 | $333.54 | 566,530 |
| 2018-11-05 | $325.45 | $329.01 | $324.81 | $327.27 | $327.27 | 699,097 |
| 2018-11-02 | $321.34 | $326.68 | $319.13 | $325.23 | $325.23 | 944,623 |
| 2018-11-01 | $319.11 | $324.54 | $318.33 | $320.61 | $320.61 | 954,767 |
| 2018-10-31 | $332.04 | $333.00 | $319.69 | $320.75 | $320.75 | 1,056,508 |
| 2018-10-30 | $330.69 | $335.28 | $327.32 | $330.47 | $330.47 | 645,754 |
| 2018-10-29 | $330.15 | $333.24 | $324.77 | $329.18 | $329.18 | 584,631 |
| 2018-10-26 | $319.40 | $331.76 | $315.00 | $326.08 | $326.08 | 1,009,745 |
| 2018-10-25 | $318.00 | $334.00 | $314.14 | $324.55 | $324.55 | 1,955,760 |
| 2018-10-24 | $340.80 | $344.50 | $320.65 | $322.83 | $322.83 | 1,158,016 |
| 2018-10-23 | $341.68 | $343.64 | $337.55 | $340.33 | $340.33 | 901,804 |
| 2018-10-22 | $341.15 | $347.64 | $341.05 | $344.82 | $344.82 | 560,781 |
| 2018-10-19 | $344.50 | $346.00 | $339.57 | $339.87 | $339.87 | 629,105 |
| 2018-10-18 | $335.00 | $341.73 | $333.95 | $338.45 | $338.45 | 696,982 |
| 2018-10-17 | $346.77 | $347.59 | $326.45 | $334.78 | $334.78 | 966,008 |
| 2018-10-16 | $342.33 | $347.99 | $337.76 | $347.27 | $347.27 | 671,752 |
| 2018-10-15 | $339.72 | $346.01 | $338.21 | $343.54 | $343.54 | 683,664 |
| 2018-10-12 | $334.12 | $340.62 | $332.58 | $339.54 | $339.54 | 735,019 |
| 2018-10-11 | $334.66 | $340.25 | $328.17 | $330.35 | $330.35 | 649,143 |
| 2018-10-10 | $344.47 | $345.84 | $336.05 | $336.45 | $336.45 | 699,329 |
| 2018-10-09 | $344.52 | $349.67 | $344.52 | $345.56 | $345.56 | 504,356 |
| 2018-10-08 | $340.61 | $346.71 | $340.39 | $344.34 | $344.34 | 493,519 |
| 2018-10-05 | $339.60 | $344.74 | $338.38 | $340.82 | $340.82 | 602,872 |
| 2018-10-04 | $343.74 | $344.43 | $338.07 | $339.44 | $339.44 | 391,358 |
| 2018-10-03 | $343.57 | $345.80 | $342.62 | $343.50 | $343.50 | 433,858 |
| 2018-10-02 | $346.85 | $346.85 | $342.03 | $342.09 | $342.09 | 476,454 |
| 2018-10-01 | $349.38 | $349.48 | $344.45 | $345.78 | $345.78 | 565,837 |
| 2018-09-28 | $345.99 | $349.21 | $345.20 | $347.32 | $347.32 | 443,492 |
| 2018-09-27 | $345.12 | $348.30 | $344.32 | $345.90 | $345.90 | 354,390 |
| 2018-09-26 | $345.65 | $349.27 | $345.32 | $345.72 | $345.72 | 376,649 |
| 2018-09-25 | $344.41 | $345.74 | $342.79 | $344.31 | $344.31 | 357,861 |
| 2018-09-24 | $341.59 | $346.15 | $338.55 | $343.05 | $343.05 | 410,558 |
| 2018-09-21 | $345.50 | $345.62 | $342.19 | $344.51 | $344.51 | 1,041,080 |
| 2018-09-20 | $343.65 | $344.93 | $340.94 | $344.54 | $344.54 | 364,858 |
| 2018-09-19 | $340.73 | $343.99 | $340.11 | $342.91 | $342.91 | 469,027 |
| 2018-09-18 | $331.15 | $342.29 | $329.99 | $340.48 | $340.48 | 758,199 |
| 2018-09-17 | $340.24 | $341.47 | $334.85 | $336.66 | $336.66 | 840,695 |
| 2018-09-14 | $342.74 | $343.99 | $337.95 | $338.73 | $338.73 | 598,214 |
| 2018-09-13 | $343.08 | $345.23 | $339.77 | $341.81 | $341.81 | 893,111 |
| 2018-09-12 | $347.97 | $349.36 | $342.78 | $343.96 | $343.96 | 583,194 |
| 2018-09-11 | $346.04 | $351.65 | $346.04 | $347.72 | $347.72 | 688,077 |
| 2018-09-10 | $348.07 | $349.42 | $345.01 | $345.89 | $345.89 | 487,620 |
| 2018-09-07 | $344.09 | $347.98 | $344.09 | $346.12 | $346.12 | 440,021 |
| 2018-09-06 | $340.87 | $346.30 | $340.87 | $344.70 | $344.70 | 407,678 |
| 2018-09-05 | $342.84 | $346.35 | $340.43 | $340.86 | $340.86 | 690,796 |
| 2018-09-04 | $335.52 | $345.36 | $335.52 | $343.78 | $343.78 | 763,092 |
| 2018-08-31 | $329.63 | $335.98 | $329.63 | $335.42 | $335.42 | 708,029 |
| 2018-08-30 | $331.82 | $333.75 | $329.04 | $329.53 | $329.53 | 509,100 |
| 2018-08-29 | $332.14 | $335.36 | $330.07 | $332.77 | $332.77 | 357,805 |
| 2018-08-28 | $331.16 | $332.60 | $328.99 | $332.03 | $332.03 | 338,184 |
| 2018-08-27 | $332.22 | $332.95 | $329.28 | $330.08 | $330.08 | 393,147 |
| 2018-08-24 | $332.15 | $333.33 | $328.90 | $330.67 | $330.67 | 424,897 |
| 2018-08-23 | $329.13 | $332.23 | $327.75 | $331.65 | $331.65 | 444,131 |
| 2018-08-22 | $328.85 | $332.40 | $328.24 | $328.66 | $328.66 | 489,534 |
| 2018-08-21 | $331.48 | $334.02 | $328.29 | $329.97 | $329.97 | 508,567 |
| 2018-08-20 | $330.87 | $332.27 | $326.37 | $330.11 | $330.11 | 501,283 |
| 2018-08-17 | $328.17 | $330.21 | $326.18 | $329.96 | $329.96 | 508,785 |
| 2018-08-16 | $326.51 | $329.21 | $325.48 | $328.54 | $328.54 | 500,251 |
| 2018-08-15 | $320.71 | $327.21 | $318.30 | $324.75 | $324.75 | 683,995 |
| 2018-08-14 | $317.01 | $325.36 | $317.01 | $323.27 | $323.27 | 717,741 |
| 2018-08-13 | $319.96 | $320.00 | $314.09 | $314.36 | $314.36 | 528,054 |
| 2018-08-10 | $316.10 | $319.86 | $315.79 | $318.94 | $318.94 | 443,187 |
| 2018-08-09 | $317.66 | $320.22 | $316.39 | $318.78 | $318.78 | 357,848 |
| 2018-08-08 | $316.39 | $321.01 | $316.31 | $318.04 | $318.04 | 519,389 |
| 2018-08-07 | $315.50 | $316.57 | $312.05 | $315.67 | $315.67 | 412,875 |
| 2018-08-06 | $312.33 | $315.86 | $311.17 | $315.47 | $315.47 | 529,417 |
| 2018-08-03 | $309.39 | $312.99 | $308.46 | $311.88 | $311.88 | 612,433 |
| 2018-08-02 | $301.73 | $310.11 | $301.41 | $308.87 | $308.87 | 856,262 |
| 2018-08-01 | $302.66 | $305.00 | $301.02 | $302.70 | $302.70 | 575,650 |
| 2018-07-31 | $303.09 | $306.30 | $301.62 | $306.00 | $306.00 | 559,183 |
| 2018-07-30 | $299.68 | $305.76 | $299.00 | $304.59 | $304.59 | 658,736 |
| 2018-07-27 | $303.58 | $305.05 | $298.12 | $300.44 | $300.44 | 702,621 |
| 2018-07-26 | $305.00 | $310.00 | $297.83 | $303.76 | $303.76 | 1,570,629 |
| 2018-07-25 | $294.31 | $297.37 | $291.16 | $297.20 | $297.20 | 1,264,481 |
| 2018-07-24 | $300.91 | $300.91 | $293.01 | $294.15 | $294.15 | 784,254 |
| 2018-07-23 | $297.05 | $301.69 | $291.54 | $299.53 | $299.53 | 645,498 |
| 2018-07-20 | $299.09 | $299.81 | $296.58 | $297.33 | $297.33 | 643,839 |
| 2018-07-19 | $290.02 | $300.07 | $288.43 | $299.23 | $299.23 | 1,017,116 |
| 2018-07-18 | $289.76 | $290.81 | $288.21 | $290.51 | $290.51 | 538,936 |
| 2018-07-17 | $284.59 | $289.76 | $284.11 | $289.50 | $289.50 | 678,165 |
| 2018-07-16 | $286.62 | $287.63 | $283.39 | $285.32 | $285.32 | 624,824 |
| 2018-07-13 | $285.47 | $289.39 | $285.47 | $286.00 | $286.00 | 370,896 |
| 2018-07-12 | $285.35 | $287.32 | $283.58 | $284.91 | $284.91 | 467,674 |
| 2018-07-11 | $286.82 | $286.99 | $281.18 | $283.34 | $283.34 | 436,614 |
| 2018-07-10 | $289.40 | $290.01 | $285.85 | $288.11 | $288.11 | 488,824 |
| 2018-07-09 | $284.24 | $290.34 | $283.64 | $289.38 | $289.38 | 857,155 |
| 2018-07-06 | $280.88 | $283.50 | $279.32 | $282.95 | $282.95 | 439,462 |
| 2018-07-05 | $277.64 | $280.35 | $273.74 | $279.73 | $279.73 | 509,573 |
| 2018-07-03 | $276.24 | $280.40 | $275.76 | $276.78 | $276.78 | 323,913 |
| 2018-07-02 | $272.45 | $274.71 | $270.97 | $274.52 | $274.52 | 611,079 |
| 2018-06-29 | $277.51 | $278.00 | $273.30 | $273.57 | $273.57 | 598,483 |
| 2018-06-28 | $272.87 | $278.63 | $271.58 | $276.26 | $276.26 | 569,775 |
| 2018-06-27 | $281.79 | $281.98 | $272.37 | $272.84 | $272.84 | 853,042 |
| 2018-06-26 | $280.56 | $282.23 | $280.48 | $281.04 | $281.04 | 635,483 |
| 2018-06-25 | $281.43 | $283.54 | $278.44 | $280.32 | $280.32 | 751,174 |
| 2018-06-22 | $288.34 | $290.35 | $285.57 | $286.16 | $286.16 | 925,951 |
| 2018-06-21 | $284.01 | $288.34 | $282.80 | $287.07 | $287.07 | 505,081 |
| 2018-06-20 | $283.14 | $287.00 | $280.79 | $284.18 | $284.18 | 679,967 |
| 2018-06-19 | $280.17 | $283.20 | $278.85 | $282.01 | $282.01 | 591,811 |
| 2018-06-18 | $281.86 | $283.57 | $280.33 | $282.11 | $282.11 | 509,462 |
| 2018-06-15 | $280.00 | $285.06 | $279.91 | $282.93 | $282.93 | 1,316,960 |
| 2018-06-14 | $282.74 | $284.26 | $280.37 | $281.89 | $281.89 | 641,957 |
| 2018-06-13 | $284.25 | $284.86 | $281.56 | $281.65 | $281.65 | 540,338 |
| 2018-06-12 | $284.95 | $286.86 | $283.73 | $284.78 | $284.78 | 500,356 |
| 2018-06-11 | $282.62 | $286.51 | $282.31 | $284.78 | $284.78 | 599,196 |
| 2018-06-08 | $281.53 | $284.16 | $281.26 | $283.13 | $283.13 | 486,767 |
| 2018-06-07 | $279.79 | $287.66 | $278.54 | $282.76 | $282.76 | 725,842 |
| 2018-06-06 | $276.34 | $279.65 | $275.84 | $279.13 | $279.13 | 698,799 |
| 2018-06-05 | $277.44 | $277.71 | $274.51 | $275.82 | $275.82 | 711,424 |
| 2018-06-04 | $273.15 | $279.34 | $272.94 | $277.72 | $277.72 | 528,979 |
| 2018-06-01 | $269.91 | $274.72 | $269.26 | $272.48 | $272.48 | 585,183 |
| 2018-05-31 | $272.85 | $272.86 | $268.35 | $269.41 | $269.41 | 1,182,916 |
| 2018-05-30 | $270.10 | $273.87 | $268.04 | $273.56 | $273.56 | 673,123 |
| 2018-05-29 | $266.40 | $270.30 | $265.27 | $269.15 | $269.15 | 592,472 |
| 2018-05-25 | $267.99 | $269.92 | $267.56 | $268.29 | $268.29 | 471,707 |
| 2018-05-24 | $270.29 | $271.50 | $265.11 | $268.64 | $268.64 | 756,294 |
| 2018-05-23 | $266.58 | $271.31 | $266.32 | $271.24 | $271.24 | 774,212 |
| 2018-05-22 | $280.02 | $280.40 | $264.50 | $267.45 | $267.45 | 1,135,748 |
| 2018-05-21 | $273.85 | $278.84 | $272.28 | $276.18 | $276.18 | 653,554 |
| 2018-05-18 | $273.90 | $273.90 | $270.61 | $272.09 | $272.09 | 521,001 |
| 2018-05-17 | $270.49 | $276.34 | $269.96 | $272.89 | $272.89 | 692,319 |
| 2018-05-16 | $273.38 | $274.96 | $269.93 | $271.26 | $271.26 | 616,216 |
| 2018-05-15 | $271.81 | $273.55 | $266.64 | $272.45 | $272.45 | 734,855 |
| 2018-05-14 | $269.67 | $274.95 | $267.75 | $272.85 | $272.85 | 841,931 |
| 2018-05-11 | $264.96 | $270.89 | $263.06 | $269.62 | $269.62 | 724,308 |
| 2018-05-10 | $265.55 | $265.55 | $261.75 | $265.20 | $265.20 | 507,072 |
| 2018-05-09 | $266.17 | $267.89 | $258.73 | $265.41 | $265.41 | 1,003,259 |
| 2018-05-08 | $262.95 | $266.20 | $261.09 | $265.74 | $265.74 | 791,128 |
| 2018-05-07 | $259.98 | $264.00 | $259.41 | $263.17 | $263.17 | 777,977 |
| 2018-05-04 | $257.18 | $262.30 | $256.19 | $259.51 | $259.51 | 662,108 |
| 2018-05-03 | $258.64 | $260.99 | $255.16 | $258.94 | $258.94 | 613,257 |
| 2018-05-02 | $258.26 | $261.98 | $255.75 | $259.50 | $259.50 | 829,829 |
| 2018-05-01 | $254.09 | $259.75 | $254.09 | $258.76 | $258.76 | 843,013 |
| 2018-04-30 | $263.98 | $264.57 | $256.07 | $256.07 | $256.07 | 1,239,328 |
| 2018-04-27 | $259.23 | $265.00 | $256.53 | $263.29 | $263.29 | 1,551,195 |
| 2018-04-26 | $254.94 | $262.00 | $249.50 | $257.40 | $257.40 | 3,738,433 |
| 2018-04-25 | $224.40 | $229.59 | $224.40 | $227.67 | $227.67 | 1,730,007 |
| 2018-04-24 | $224.33 | $227.62 | $223.08 | $224.63 | $224.63 | 1,111,451 |
| 2018-04-23 | $222.24 | $224.46 | $220.95 | $222.58 | $222.58 | 643,238 |
| 2018-04-20 | $222.76 | $223.68 | $217.64 | $221.48 | $221.48 | 897,464 |
| 2018-04-19 | $225.81 | $226.58 | $221.63 | $222.95 | $222.95 | 931,496 |
| 2018-04-18 | $225.31 | $229.10 | $224.74 | $226.73 | $226.73 | 857,771 |
| 2018-04-17 | $226.76 | $227.34 | $223.51 | $224.01 | $224.01 | 898,577 |
| 2018-04-16 | $227.26 | $229.36 | $223.76 | $226.77 | $226.77 | 733,789 |
| 2018-04-13 | $231.15 | $232.22 | $222.72 | $224.87 | $224.87 | 1,374,745 |
| 2018-04-12 | $232.21 | $234.12 | $229.79 | $229.85 | $229.85 | 754,421 |
| 2018-04-11 | $234.68 | $236.33 | $232.30 | $232.79 | $232.79 | 796,608 |
| 2018-04-10 | $235.24 | $237.85 | $232.42 | $236.69 | $236.69 | 691,784 |
| 2018-04-09 | $237.08 | $239.35 | $231.85 | $232.28 | $232.28 | 857,815 |
| 2018-04-06 | $242.64 | $243.40 | $234.36 | $237.19 | $237.19 | 661,852 |
| 2018-04-05 | $243.93 | $245.00 | $239.28 | $243.87 | $243.87 | 634,147 |
| 2018-04-04 | $234.25 | $242.92 | $234.06 | $242.03 | $242.03 | 800,112 |
| 2018-04-03 | $236.63 | $240.83 | $234.23 | $237.77 | $237.77 | 757,099 |
| 2018-04-02 | $245.48 | $247.36 | $232.34 | $236.08 | $236.08 | 1,206,804 |
| 2018-03-29 | $243.86 | $249.96 | $243.86 | $247.38 | $247.38 | 714,299 |
| 2018-03-28 | $239.40 | $245.49 | $239.26 | $242.72 | $242.72 | 673,748 |
| 2018-03-27 | $246.66 | $247.69 | $238.26 | $238.97 | $238.97 | 854,459 |
| 2018-03-26 | $242.94 | $245.97 | $241.10 | $245.40 | $245.40 | 878,556 |
| 2018-03-23 | $241.37 | $245.99 | $239.38 | $239.44 | $239.44 | 826,392 |
| 2018-03-22 | $244.90 | $247.47 | $240.97 | $241.16 | $241.16 | 955,159 |
| 2018-03-21 | $247.43 | $251.90 | $246.90 | $247.05 | $247.05 | 621,354 |
| 2018-03-20 | $249.63 | $250.57 | $246.88 | $247.61 | $247.61 | 453,299 |
| 2018-03-19 | $250.16 | $254.11 | $246.43 | $248.70 | $248.70 | 743,260 |
| 2018-03-16 | $250.08 | $253.34 | $248.30 | $251.16 | $251.16 | 895,803 |
| 2018-03-15 | $249.55 | $252.32 | $248.50 | $248.84 | $248.84 | 419,197 |
| 2018-03-14 | $251.40 | $253.15 | $248.19 | $249.14 | $249.14 | 493,029 |
| 2018-03-13 | $250.13 | $253.44 | $248.15 | $250.82 | $250.82 | 643,714 |
| 2018-03-12 | $250.52 | $251.01 | $246.01 | $249.12 | $249.12 | 702,823 |
| 2018-03-09 | $244.44 | $250.83 | $243.25 | $250.51 | $250.51 | 634,564 |
| 2018-03-08 | $244.42 | $244.86 | $241.67 | $242.34 | $242.34 | 653,957 |
| 2018-03-07 | $249.32 | $250.50 | $242.43 | $242.78 | $242.78 | 880,431 |
| 2018-03-06 | $246.78 | $252.78 | $245.64 | $251.74 | $251.74 | 661,269 |
| 2018-03-05 | $240.00 | $246.91 | $240.00 | $246.85 | $246.85 | 744,538 |
| 2018-03-02 | $242.33 | $244.13 | $237.70 | $241.01 | $241.01 | 934,884 |
| 2018-03-01 | $243.63 | $248.16 | $240.54 | $243.26 | $243.26 | 938,926 |
| 2018-02-28 | $240.88 | $250.31 | $239.01 | $244.19 | $244.19 | 1,166,105 |
| 2018-02-27 | $253.40 | $253.67 | $238.41 | $238.58 | $238.58 | 1,963,790 |
| 2018-02-26 | $254.40 | $255.03 | $251.50 | $254.97 | $254.97 | 753,525 |
| 2018-02-23 | $249.08 | $254.22 | $249.08 | $254.13 | $254.13 | 602,686 |
| 2018-02-22 | $248.47 | $251.87 | $246.65 | $247.36 | $247.36 | 561,417 |
| 2018-02-21 | $255.05 | $258.76 | $247.53 | $247.69 | $247.69 | 973,181 |
| 2018-02-20 | $250.05 | $254.89 | $247.73 | $252.38 | $252.38 | 767,908 |
| 2018-02-16 | $251.99 | $253.54 | $249.43 | $251.10 | $251.10 | 695,200 |
| 2018-02-15 | $248.62 | $252.29 | $247.60 | $252.29 | $252.29 | 839,404 |
| 2018-02-14 | $244.06 | $249.52 | $242.38 | $247.55 | $247.55 | 1,088,765 |
| 2018-02-13 | $247.09 | $248.87 | $243.08 | $245.31 | $245.31 | 749,105 |
| 2018-02-12 | $250.60 | $252.89 | $244.66 | $248.25 | $248.25 | 935,391 |
| 2018-02-09 | $254.82 | $256.36 | $239.82 | $249.83 | $249.83 | 1,758,726 |
| 2018-02-08 | $256.00 | $262.36 | $248.44 | $252.22 | $252.22 | 2,412,563 |
| 2018-02-07 | $254.03 | $258.40 | $250.51 | $252.08 | $252.08 | 1,649,515 |
| 2018-02-06 | $245.15 | $255.72 | $241.68 | $254.90 | $254.90 | 1,353,966 |
| 2018-02-05 | $251.73 | $258.47 | $246.46 | $246.49 | $246.49 | 1,225,360 |
| 2018-02-02 | $260.72 | $263.08 | $251.84 | $252.64 | $252.64 | 1,458,885 |
| 2018-02-01 | $263.01 | $266.47 | $260.67 | $262.38 | $262.38 | 946,107 |
| 2018-01-31 | $269.13 | $271.56 | $263.70 | $264.69 | $264.69 | 1,506,905 |
| 2018-01-30 | $272.87 | $276.05 | $267.78 | $268.27 | $268.27 | 866,093 |
| 2018-01-29 | $275.14 | $276.24 | $272.96 | $273.94 | $273.94 | 638,128 |
| 2018-01-26 | $275.14 | $276.01 | $272.75 | $275.47 | $275.47 | 689,669 |
| 2018-01-25 | $277.57 | $279.23 | $272.38 | $272.88 | $272.88 | 844,242 |
| 2018-01-24 | $272.49 | $277.13 | $269.18 | $275.93 | $275.93 | 731,645 |
| 2018-01-23 | $271.49 | $272.46 | $268.82 | $271.21 | $271.21 | 583,315 |
| 2018-01-22 | $273.00 | $274.68 | $268.77 | $272.30 | $272.30 | 674,200 |
| 2018-01-19 | $268.04 | $273.17 | $266.79 | $273.02 | $273.02 | 778,022 |
| 2018-01-18 | $264.92 | $267.13 | $263.36 | $266.33 | $266.33 | 647,461 |
| 2018-01-17 | $259.61 | $265.82 | $257.50 | $265.04 | $265.04 | 1,056,206 |
| 2018-01-16 | $259.86 | $260.51 | $256.35 | $257.89 | $257.89 | 837,213 |
| 2018-01-12 | $261.15 | $261.15 | $256.13 | $258.60 | $258.60 | 1,246,958 |
| 2018-01-11 | $258.54 | $260.28 | $256.96 | $259.75 | $259.75 | 808,996 |
| 2018-01-10 | $260.19 | $261.13 | $258.06 | $258.45 | $258.45 | 702,823 |
| 2018-01-09 | $260.18 | $262.38 | $258.01 | $261.26 | $261.26 | 530,573 |
| 2018-01-08 | $260.95 | $266.26 | $259.21 | $260.00 | $260.00 | 638,606 |
| 2018-01-05 | $259.49 | $262.33 | $257.51 | $260.28 | $260.28 | 637,554 |
| 2018-01-04 | $255.56 | $261.22 | $254.22 | $257.68 | $257.68 | 877,066 |
| 2018-01-03 | $249.90 | $255.71 | $248.82 | $253.84 | $253.84 | 1,261,344 |
| 2018-01-02 | $241.34 | $252.03 | $241.29 | $249.26 | $249.26 | 1,419,422 |
| 2017-12-29 | $241.34 | $242.51 | $240.28 | $240.54 | $240.54 | 831,191 |
| 2017-12-28 | $242.85 | $243.54 | $240.96 | $242.36 | $242.36 | 723,060 |
| 2017-12-27 | $245.00 | $246.02 | $241.68 | $242.31 | $242.31 | 640,313 |
| 2017-12-26 | $243.66 | $246.89 | $242.24 | $244.65 | $244.65 | 645,361 |
| 2017-12-22 | $240.98 | $243.40 | $240.15 | $242.50 | $242.50 | 971,204 |
| 2017-12-21 | $242.68 | $243.24 | $241.08 | $241.50 | $241.50 | 1,149,136 |
| 2017-12-20 | $243.35 | $244.17 | $240.54 | $242.05 | $242.05 | 910,888 |
| 2017-12-19 | $245.21 | $245.98 | $242.33 | $243.03 | $243.03 | 926,821 |
| 2017-12-18 | $241.80 | $246.46 | $240.68 | $245.88 | $245.88 | 1,363,526 |
| 2017-12-15 | $243.83 | $244.17 | $239.58 | $240.20 | $240.20 | 1,522,543 |
| 2017-12-14 | $246.63 | $247.45 | $240.63 | $241.45 | $241.45 | 936,959 |
| 2017-12-13 | $251.67 | $253.45 | $245.63 | $245.92 | $245.92 | 1,209,110 |
| 2017-12-12 | $246.23 | $247.94 | $244.65 | $246.86 | $246.86 | 981,235 |
| 2017-12-11 | $250.08 | $250.64 | $245.37 | $247.24 | $247.24 | 703,265 |
| 2017-12-08 | $246.39 | $251.38 | $244.60 | $251.07 | $251.07 | 607,127 |
| 2017-12-07 | $245.00 | $247.98 | $243.14 | $244.86 | $244.86 | 804,854 |
| 2017-12-06 | $249.53 | $251.22 | $245.46 | $245.83 | $245.83 | 985,291 |
| 2017-12-05 | $259.35 | $263.63 | $246.77 | $250.21 | $250.21 | 2,113,201 |
| 2017-12-04 | $236.02 | $252.53 | $235.59 | $250.39 | $250.39 | 1,976,592 |
| 2017-12-01 | $235.00 | $237.17 | $228.34 | $234.40 | $234.40 | 832,912 |
| 2017-11-30 | $236.59 | $241.63 | $235.64 | $236.21 | $236.21 | 1,366,589 |
| 2017-11-29 | $227.49 | $241.49 | $226.25 | $236.32 | $236.32 | 2,037,074 |
| 2017-11-28 | $217.08 | $228.88 | $215.86 | $228.47 | $228.47 | 1,212,213 |
| 2017-11-27 | $217.13 | $218.81 | $214.87 | $216.34 | $216.34 | 774,962 |
| 2017-11-24 | $217.19 | $219.00 | $215.43 | $216.26 | $216.26 | 388,601 |
| 2017-11-22 | $216.15 | $220.89 | $215.10 | $218.65 | $218.65 | 576,854 |
| 2017-11-21 | $220.40 | $220.47 | $215.09 | $215.69 | $215.69 | 821,267 |
| 2017-11-20 | $219.91 | $222.35 | $218.57 | $220.38 | $220.38 | 709,180 |
| 2017-11-17 | $219.83 | $221.31 | $216.10 | $220.49 | $220.49 | 752,576 |
| 2017-11-16 | $215.89 | $219.94 | $215.02 | $219.66 | $219.66 | 669,480 |
| 2017-11-15 | $215.21 | $216.67 | $213.72 | $215.77 | $215.77 | 591,907 |
| 2017-11-14 | $220.00 | $223.38 | $215.10 | $215.89 | $215.89 | 1,086,525 |
| 2017-11-13 | $214.16 | $216.99 | $212.28 | $214.17 | $214.17 | 732,694 |
| 2017-11-10 | $210.57 | $215.48 | $210.04 | $214.43 | $214.43 | 843,629 |
| 2017-11-09 | $209.11 | $211.95 | $207.31 | $211.09 | $211.09 | 618,184 |
| 2017-11-08 | $208.36 | $212.00 | $207.84 | $209.65 | $209.65 | 740,499 |
| 2017-11-07 | $208.62 | $209.97 | $206.55 | $208.11 | $208.11 | 612,320 |
| 2017-11-06 | $211.57 | $212.22 | $208.45 | $208.86 | $208.86 | 705,530 |
| 2017-11-03 | $211.69 | $213.64 | $210.52 | $212.50 | $212.50 | 1,196,387 |
| 2017-11-02 | $207.50 | $214.79 | $207.50 | $214.52 | $214.52 | 1,076,097 |
| 2017-11-01 | $211.24 | $212.72 | $205.65 | $207.56 | $207.56 | 970,674 |
| 2017-10-31 | $213.91 | $215.02 | $210.53 | $210.95 | $210.95 | 862,348 |
| 2017-10-30 | $216.88 | $216.88 | $212.92 | $213.79 | $213.79 | 830,088 |
| 2017-10-27 | $212.29 | $217.91 | $209.37 | $217.04 | $217.04 | 1,510,388 |
| 2017-10-26 | $192.00 | $215.82 | $190.00 | $214.00 | $214.00 | 4,258,093 |
| 2017-10-25 | $201.58 | $204.72 | $201.08 | $202.72 | $202.72 | 1,560,365 |
| 2017-10-24 | $204.48 | $207.38 | $201.10 | $203.33 | $203.33 | 1,242,270 |
| 2017-10-23 | $205.80 | $208.92 | $205.06 | $205.65 | $205.65 | 976,401 |
| 2017-10-20 | $209.65 | $210.42 | $205.47 | $205.90 | $205.90 | 1,287,536 |
| 2017-10-19 | $209.80 | $209.99 | $205.90 | $209.30 | $209.30 | 1,699,406 |
| 2017-10-18 | $212.35 | $214.00 | $210.95 | $212.99 | $212.99 | 1,043,494 |
| 2017-10-17 | $208.60 | $213.23 | $208.21 | $212.01 | $212.01 | 775,118 |
| 2017-10-16 | $209.55 | $211.09 | $208.40 | $209.02 | $209.02 | 655,884 |
| 2017-10-13 | $207.76 | $210.25 | $206.89 | $209.72 | $209.72 | 915,297 |
| 2017-10-12 | $208.99 | $208.99 | $205.47 | $207.01 | $207.01 | 693,164 |
| 2017-10-11 | $209.32 | $210.58 | $207.34 | $208.42 | $208.42 | 499,143 |
| 2017-10-10 | $207.82 | $212.25 | $207.82 | $209.87 | $209.87 | 704,876 |
| 2017-10-09 | $212.41 | $213.01 | $207.71 | $207.82 | $207.82 | 637,122 |
| 2017-10-06 | $211.32 | $214.27 | $208.64 | $212.94 | $212.94 | 728,297 |
| 2017-10-05 | $212.79 | $212.95 | $209.93 | $211.18 | $211.18 | 759,750 |
| 2017-10-04 | $213.94 | $215.65 | $209.89 | $212.16 | $212.16 | 681,076 |
| 2017-10-03 | $215.23 | $216.26 | $213.35 | $213.95 | $213.95 | 591,131 |
| 2017-10-02 | $215.98 | $215.98 | $214.14 | $215.40 | $215.40 | 582,583 |
| 2017-09-29 | $215.09 | $216.58 | $214.22 | $215.37 | $215.37 | 722,621 |
| 2017-09-28 | $213.60 | $215.63 | $212.49 | $215.28 | $215.28 | 571,138 |
| 2017-09-27 | $213.02 | $214.99 | $211.92 | $214.51 | $214.51 | 774,319 |
| 2017-09-26 | $216.58 | $216.58 | $212.46 | $212.95 | $212.95 | 845,103 |
| 2017-09-25 | $209.71 | $219.98 | $209.46 | $215.15 | $215.15 | 1,805,873 |
| 2017-09-22 | $202.67 | $209.82 | $202.58 | $209.59 | $209.59 | 1,026,053 |
| 2017-09-21 | $204.17 | $205.67 | $200.27 | $202.26 | $202.26 | 1,165,034 |
| 2017-09-20 | $202.25 | $206.84 | $201.65 | $203.26 | $203.26 | 1,112,652 |
| 2017-09-19 | $213.13 | $216.61 | $201.05 | $202.91 | $202.91 | 2,604,050 |
| 2017-09-18 | $210.21 | $211.35 | $208.34 | $210.08 | $210.08 | 1,360,490 |
| 2017-09-15 | $207.34 | $212.09 | $206.10 | $209.86 | $209.86 | 1,834,207 |
| 2017-09-14 | $207.11 | $209.24 | $206.43 | $207.13 | $207.13 | 1,163,822 |
| 2017-09-13 | $199.31 | $209.79 | $199.25 | $208.01 | $208.01 | 1,477,250 |
| 2017-09-12 | $196.06 | $201.00 | $194.06 | $199.27 | $199.27 | 1,608,184 |
| 2017-09-11 | $199.16 | $200.74 | $196.20 | $196.41 | $196.41 | 932,977 |
| 2017-09-08 | $200.42 | $201.42 | $198.26 | $199.10 | $199.10 | 678,902 |
| 2017-09-07 | $202.63 | $203.42 | $198.50 | $200.38 | $200.38 | 884,791 |
| 2017-09-06 | $201.03 | $202.50 | $199.96 | $202.28 | $202.28 | 829,934 |
| 2017-09-05 | $197.72 | $202.39 | $197.72 | $200.38 | $200.38 | 1,029,149 |
| 2017-09-01 | $197.19 | $199.44 | $196.64 | $196.99 | $196.99 | 1,393,213 |
| 2017-08-31 | $198.00 | $199.03 | $195.10 | $196.13 | $196.13 | 1,325,290 |
| 2017-08-30 | $197.07 | $199.54 | $196.22 | $198.09 | $198.09 | 1,026,781 |
| 2017-08-29 | $197.39 | $198.77 | $195.61 | $197.02 | $197.02 | 875,361 |
| 2017-08-28 | $202.49 | $202.96 | $197.86 | $198.06 | $198.06 | 1,035,644 |
| 2017-08-25 | $196.59 | $205.41 | $196.26 | $202.28 | $202.28 | 1,372,090 |
| 2017-08-24 | $194.72 | $197.67 | $194.72 | $196.44 | $196.44 | 1,309,368 |
| 2017-08-23 | $197.07 | $198.83 | $194.92 | $195.26 | $195.26 | 1,131,705 |
| 2017-08-22 | $198.66 | $199.41 | $196.90 | $197.99 | $197.99 | 851,678 |
| 2017-08-21 | $198.85 | $199.21 | $194.73 | $197.80 | $197.80 | 1,054,965 |
| 2017-08-18 | $200.07 | $203.74 | $196.85 | $197.92 | $197.92 | 1,356,378 |
| 2017-08-17 | $201.89 | $205.49 | $199.72 | $200.63 | $200.63 | 1,520,348 |
| 2017-08-16 | $198.99 | $202.37 | $196.51 | $201.58 | $201.58 | 1,645,623 |
| 2017-08-15 | $190.66 | $198.10 | $186.82 | $196.00 | $196.00 | 3,092,168 |
| 2017-08-14 | $200.15 | $201.26 | $197.94 | $198.44 | $198.44 | 892,613 |
| 2017-08-11 | $198.43 | $201.03 | $196.32 | $198.91 | $198.91 | 974,991 |
| 2017-08-10 | $201.38 | $202.01 | $196.72 | $197.22 | $197.22 | 1,378,600 |
| 2017-08-09 | $202.01 | $204.26 | $201.50 | $203.17 | $203.17 | 1,140,078 |
| 2017-08-08 | $204.04 | $205.50 | $202.08 | $203.07 | $203.07 | 1,383,942 |
| 2017-08-07 | $204.49 | $207.72 | $203.34 | $205.09 | $205.09 | 1,212,236 |
| 2017-08-04 | $206.41 | $207.27 | $204.71 | $205.05 | $205.05 | 1,456,705 |
| 2017-08-03 | $209.96 | $211.02 | $205.42 | $205.60 | $205.60 | 2,827,409 |
| 2017-08-02 | $207.88 | $210.03 | $206.58 | $209.66 | $209.66 | 1,934,524 |
| 2017-08-01 | $204.44 | $208.84 | $202.53 | $208.16 | $208.16 | 1,454,044 |
| 2017-07-31 | $200.22 | $205.71 | $199.30 | $204.30 | $204.30 | 1,486,249 |
| 2017-07-28 | $200.37 | $201.77 | $198.01 | $200.03 | $200.03 | 1,440,589 |
| 2017-07-27 | $196.40 | $202.17 | $190.05 | $201.31 | $201.31 | 3,175,134 |
| 2017-07-26 | $187.35 | $190.36 | $186.05 | $187.43 | $187.43 | 1,773,308 |
| 2017-07-25 | $184.33 | $187.02 | $183.60 | $186.85 | $186.85 | 1,953,179 |
| 2017-07-24 | $188.25 | $188.78 | $184.04 | $184.43 | $184.43 | 1,710,728 |
| 2017-07-21 | $188.46 | $189.37 | $187.15 | $188.19 | $188.19 | 2,204,411 |
| 2017-07-20 | $187.25 | $190.20 | $186.92 | $188.69 | $188.69 | 1,479,810 |
| 2017-07-19 | $188.02 | $188.93 | $185.88 | $186.91 | $186.91 | 2,082,123 |
| 2017-07-18 | $188.40 | $191.20 | $185.44 | $187.54 | $187.54 | 2,823,080 |
| 2017-07-17 | $184.49 | $188.00 | $183.70 | $185.50 | $185.50 | 2,260,745 |
| 2017-07-14 | $185.97 | $186.75 | $182.22 | $184.22 | $184.22 | 1,633,723 |
| 2017-07-13 | $177.81 | $186.73 | $177.33 | $184.63 | $184.63 | 2,632,250 |
| 2017-07-12 | $174.97 | $179.46 | $174.81 | $177.10 | $177.10 | 2,968,272 |
| 2017-07-11 | $173.58 | $175.23 | $171.94 | $174.10 | $174.10 | 2,242,261 |
| 2017-07-10 | $174.28 | $174.97 | $169.43 | $173.17 | $173.17 | 3,337,243 |
| 2017-07-07 | $172.84 | $176.06 | $170.68 | $172.85 | $172.85 | 4,473,660 |
| 2017-07-06 | $178.00 | $181.91 | $176.13 | $176.53 | $176.53 | 5,370,168 |
| 2017-07-05 | $199.60 | $200.00 | $173.89 | $178.77 | $178.77 | 12,818,400 |
| 2017-07-03 | $218.74 | $220.89 | $217.38 | $220.41 | $220.41 | 485,675 |
| 2017-06-30 | $217.44 | $219.48 | $215.76 | $218.74 | $218.74 | 1,313,248 |
| 2017-06-29 | $216.97 | $219.57 | $215.76 | $216.04 | $216.04 | 1,223,610 |
| 2017-06-28 | $220.22 | $221.82 | $216.61 | $217.02 | $217.02 | 1,654,507 |
| 2017-06-27 | $222.27 | $225.27 | $220.24 | $221.87 | $221.87 | 740,583 |
| 2017-06-26 | $220.55 | $225.30 | $219.85 | $222.97 | $222.97 | 1,053,210 |
| 2017-06-23 | $220.45 | $221.82 | $219.29 | $220.08 | $220.08 | 982,004 |
| 2017-06-22 | $221.85 | $223.06 | $219.39 | $220.13 | $220.13 | 1,150,990 |
| 2017-06-21 | $224.75 | $224.75 | $217.99 | $220.77 | $220.77 | 1,733,068 |
| 2017-06-20 | $226.51 | $226.58 | $220.31 | $225.01 | $225.01 | 2,668,043 |
| 2017-06-19 | $233.12 | $233.73 | $226.76 | $230.38 | $230.38 | 1,294,999 |
| 2017-06-16 | $232.65 | $234.59 | $228.43 | $231.39 | $231.39 | 1,677,788 |
| 2017-06-15 | $233.99 | $234.94 | $230.64 | $233.97 | $233.97 | 1,501,524 |
| 2017-06-14 | $233.82 | $235.04 | $231.67 | $234.33 | $234.33 | 1,015,639 |
| 2017-06-13 | $234.41 | $235.63 | $231.75 | $234.54 | $234.54 | 835,440 |
| 2017-06-12 | $232.66 | $236.83 | $232.08 | $234.72 | $234.72 | 1,363,068 |
| 2017-06-09 | $230.80 | $233.71 | $228.69 | $232.84 | $232.84 | 1,222,792 |
| 2017-06-08 | $234.23 | $234.57 | $230.06 | $230.62 | $230.62 | 1,206,571 |
| 2017-06-07 | $235.72 | $237.75 | $234.08 | $234.89 | $234.89 | 1,137,280 |
| 2017-06-06 | $240.12 | $240.12 | $233.59 | $235.41 | $235.41 | 1,571,913 |
| 2017-06-05 | $245.22 | $245.22 | $237.50 | $240.18 | $240.18 | 1,600,288 |
| 2017-06-02 | $244.65 | $246.51 | $242.47 | $245.92 | $245.92 | 894,113 |
| 2017-06-01 | $243.54 | $246.29 | $240.06 | $245.65 | $245.65 | 1,050,497 |
| 2017-05-31 | $247.93 | $247.93 | $239.60 | $242.08 | $242.08 | 1,613,057 |
| 2017-05-30 | $246.53 | $251.94 | $245.04 | $247.63 | $247.63 | 1,625,330 |
| 2017-05-26 | $245.00 | $249.01 | $243.23 | $248.48 | $248.48 | 1,148,590 |
| 2017-05-25 | $242.26 | $244.67 | $241.08 | $243.85 | $243.85 | 1,158,899 |
| 2017-05-24 | $239.53 | $241.38 | $234.50 | $240.01 | $240.01 | 2,219,219 |
| 2017-05-23 | $239.00 | $243.00 | $234.14 | $240.18 | $240.18 | 3,446,157 |
| 2017-05-22 | $251.65 | $251.80 | $248.26 | $248.46 | $248.46 | 1,821,826 |
| 2017-05-19 | $248.91 | $251.53 | $247.16 | $251.36 | $251.36 | 1,203,714 |
| 2017-05-18 | $249.16 | $253.50 | $248.67 | $249.78 | $249.78 | 1,536,733 |
| 2017-05-17 | $253.50 | $255.26 | $248.65 | $248.91 | $248.91 | 1,317,914 |
| 2017-05-16 | $256.83 | $257.05 | $254.42 | $254.91 | $254.91 | 1,592,570 |
| 2017-05-15 | $254.71 | $260.31 | $254.59 | $258.13 | $258.13 | 1,115,546 |
| 2017-05-12 | $256.45 | $258.05 | $254.72 | $255.50 | $255.50 | 1,239,610 |
| 2017-05-11 | $257.65 | $257.99 | $254.25 | $256.28 | $256.28 | 1,743,464 |
| 2017-05-10 | $255.52 | $258.19 | $254.13 | $257.49 | $257.49 | 1,567,859 |
| 2017-05-09 | $253.64 | $255.98 | $252.52 | $255.75 | $255.75 | 1,212,274 |
| 2017-05-08 | $252.51 | $254.88 | $252.19 | $253.82 | $253.82 | 1,143,232 |
| 2017-05-05 | $251.11 | $252.95 | $249.60 | $252.70 | $252.70 | 1,182,373 |
| 2017-05-04 | $247.93 | $250.96 | $246.51 | $250.82 | $250.82 | 1,209,574 |
| 2017-05-03 | $245.45 | $247.84 | $245.21 | $246.94 | $246.94 | 1,023,753 |
| 2017-05-02 | $240.34 | $247.61 | $240.32 | $245.82 | $245.82 | 1,757,804 |
| 2017-05-01 | $248.44 | $248.75 | $239.12 | $241.70 | $241.70 | 2,859,843 |
| 2017-04-28 | $257.00 | $257.00 | $245.74 | $248.15 | $248.15 | 3,176,715 |
| 2017-04-27 | $262.49 | $268.09 | $245.01 | $257.19 | $257.19 | 3,444,300 |
| 2017-04-26 | $265.12 | $268.73 | $263.31 | $265.07 | $265.07 | 1,267,842 |
| 2017-04-25 | $265.15 | $268.32 | $262.78 | $263.96 | $263.96 | 1,469,425 |
| 2017-04-24 | $267.15 | $270.10 | $265.60 | $269.28 | $269.28 | 1,270,320 |
| 2017-04-21 | $263.46 | $266.08 | $262.85 | $265.36 | $265.36 | 721,597 |
| 2017-04-20 | $260.00 | $263.81 | $258.51 | $263.00 | $263.00 | 742,190 |
| 2017-04-19 | $257.66 | $263.62 | $257.50 | $258.87 | $258.87 | 982,443 |
| 2017-04-18 | $251.95 | $256.87 | $251.86 | $256.06 | $256.06 | 794,967 |
| 2017-04-17 | $252.69 | $254.57 | $252.07 | $253.95 | $253.95 | 657,230 |
| 2017-04-13 | $252.94 | $254.01 | $251.59 | $251.99 | $251.99 | 763,322 |
| 2017-04-12 | $252.63 | $254.03 | $250.54 | $253.03 | $253.03 | 840,803 |
| 2017-04-11 | $254.60 | $254.90 | $252.62 | $254.74 | $254.74 | 713,701 |
| 2017-04-10 | $253.23 | $257.40 | $252.05 | $254.91 | $254.91 | 728,139 |
| 2017-04-07 | $255.54 | $256.10 | $252.60 | $253.19 | $253.19 | 963,523 |
| 2017-04-06 | $255.75 | $256.67 | $253.76 | $254.37 | $254.37 | 883,718 |
| 2017-04-05 | $255.51 | $258.07 | $254.97 | $255.17 | $255.17 | 791,245 |
| 2017-04-04 | $258.00 | $260.20 | $255.12 | $255.51 | $255.51 | 1,380,656 |
| 2017-04-03 | $266.00 | $266.00 | $253.86 | $258.69 | $258.69 | 2,433,935 |
| 2017-03-31 | $271.55 | $272.78 | $269.23 | $269.84 | $269.84 | 785,407 |
| 2017-03-30 | $275.15 | $275.23 | $270.61 | $272.41 | $272.41 | 828,001 |
| 2017-03-29 | $275.00 | $275.52 | $271.29 | $274.78 | $274.78 | 1,010,805 |
| 2017-03-28 | $269.47 | $270.62 | $267.90 | $269.71 | $269.71 | 705,874 |
| 2017-03-27 | $270.80 | $272.03 | $268.57 | $269.80 | $269.80 | 593,505 |
| 2017-03-24 | $272.40 | $273.03 | $270.97 | $271.76 | $271.76 | 415,785 |
| 2017-03-23 | $271.30 | $272.88 | $269.62 | $271.45 | $271.45 | 578,244 |
| 2017-03-22 | $271.33 | $272.80 | $269.15 | $271.40 | $271.40 | 711,829 |
| 2017-03-21 | $273.71 | $274.87 | $270.09 | $270.50 | $270.50 | 546,257 |
| 2017-03-20 | $274.99 | $275.94 | $271.90 | $273.08 | $273.08 | 642,856 |
| 2017-03-17 | $274.33 | $274.92 | $272.14 | $274.20 | $274.20 | 1,434,326 |
| 2017-03-16 | $271.00 | $272.92 | $270.35 | $272.06 | $272.06 | 651,066 |
| 2017-03-15 | $275.76 | $276.45 | $268.83 | $270.71 | $270.71 | 1,498,399 |
| 2017-03-14 | $274.43 | $276.75 | $274.06 | $275.39 | $275.39 | 924,199 |
| 2017-03-13 | $269.47 | $275.07 | $268.69 | $274.43 | $274.43 | 1,091,500 |
| 2017-03-10 | $270.58 | $271.23 | $268.47 | $269.63 | $269.63 | 726,528 |
| 2017-03-09 | $271.46 | $271.86 | $268.40 | $269.14 | $269.14 | 753,764 |
| 2017-03-08 | $269.42 | $271.90 | $267.04 | $271.45 | $271.45 | 616,874 |
| 2017-03-07 | $269.05 | $270.17 | $268.23 | $269.82 | $269.82 | 821,679 |
| 2017-03-06 | $270.26 | $271.49 | $268.45 | $268.86 | $268.86 | 811,939 |
| 2017-03-03 | $272.05 | $273.03 | $268.39 | $270.65 | $270.65 | 1,141,759 |
| 2017-03-02 | $270.90 | $272.27 | $269.71 | $271.98 | $271.98 | 799,857 |
| 2017-03-01 | $273.24 | $274.40 | $271.13 | $271.52 | $271.52 | 1,006,899 |
| 2017-02-28 | $267.97 | $271.93 | $267.30 | $271.71 | $271.71 | 1,345,795 |
| 2017-02-27 | $267.63 | $269.73 | $264.56 | $268.25 | $268.25 | 550,983 |
| 2017-02-24 | $265.74 | $269.28 | $264.37 | $268.73 | $268.73 | 719,193 |
| 2017-02-23 | $269.18 | $269.18 | $265.31 | $265.94 | $265.94 | 921,407 |
| 2017-02-22 | $269.10 | $269.37 | $266.30 | $268.09 | $268.09 | 776,077 |
| 2017-02-21 | $269.11 | $272.64 | $267.16 | $268.70 | $268.70 | 1,048,196 |
| 2017-02-17 | $266.85 | $268.16 | $264.47 | $268.12 | $268.12 | 738,614 |
| 2017-02-16 | $270.67 | $270.98 | $266.56 | $266.85 | $266.85 | 756,579 |
| 2017-02-15 | $268.72 | $271.16 | $268.72 | $270.62 | $270.62 | 665,015 |
| 2017-02-14 | $268.49 | $270.26 | $267.66 | $269.52 | $269.52 | 917,229 |
| 2017-02-13 | $272.46 | $272.63 | $268.19 | $268.48 | $268.48 | 867,937 |
| 2017-02-10 | $273.75 | $275.44 | $269.58 | $271.80 | $271.80 | 1,267,490 |
| 2017-02-09 | $275.35 | $277.40 | $271.12 | $274.78 | $274.78 | 1,783,312 |
| 2017-02-08 | $263.20 | $273.84 | $259.94 | $271.65 | $271.65 | 2,786,225 |
| 2017-02-07 | $259.36 | $263.29 | $259.09 | $262.19 | $262.19 | 2,041,304 |
| 2017-02-06 | $259.05 | $261.07 | $257.80 | $258.40 | $258.40 | 1,182,267 |
| 2017-02-03 | $258.39 | $261.84 | $257.16 | $259.84 | $259.84 | 970,659 |
| 2017-02-02 | $254.19 | $258.20 | $253.54 | $256.69 | $256.69 | 998,377 |
| 2017-02-01 | $262.19 | $263.00 | $254.21 | $254.35 | $254.35 | 1,648,902 |
| 2017-01-31 | $261.46 | $263.35 | $259.19 | $262.27 | $262.27 | 915,020 |
| 2017-01-30 | $262.00 | $263.98 | $259.15 | $261.89 | $261.89 | 1,496,008 |
| 2017-01-27 | $263.57 | $265.28 | $261.66 | $263.79 | $263.79 | 972,657 |
| 2017-01-26 | $265.48 | $267.42 | $262.83 | $263.00 | $263.00 | 971,968 |
| 2017-01-25 | $268.33 | $268.68 | $265.72 | $266.07 | $266.07 | 990,329 |
| 2017-01-24 | $265.56 | $268.75 | $265.23 | $267.46 | $267.46 | 1,017,499 |
| 2017-01-23 | $269.50 | $269.50 | $263.13 | $264.99 | $264.99 | 1,418,437 |
| 2017-01-20 | $276.76 | $277.41 | $273.37 | $274.01 | $274.01 | 980,105 |
| 2017-01-19 | $280.04 | $281.50 | $274.80 | $275.05 | $275.05 | 561,625 |
| 2017-01-18 | $280.16 | $281.16 | $278.50 | $280.81 | $280.81 | 574,077 |
| 2017-01-17 | $278.50 | $281.71 | $276.27 | $278.76 | $278.76 | 660,194 |
| 2017-01-13 | $281.87 | $282.83 | $278.88 | $279.15 | $279.15 | 468,198 |
| 2017-01-12 | $280.12 | $281.98 | $279.21 | $281.58 | $281.58 | 464,952 |
| 2017-01-11 | $281.78 | $283.82 | $279.27 | $281.33 | $281.33 | 477,059 |
| 2017-01-10 | $279.67 | $283.18 | $278.84 | $281.30 | $281.30 | 443,671 |
| 2017-01-09 | $280.76 | $281.98 | $278.79 | $279.40 | $279.40 | 524,792 |
| 2017-01-06 | $282.81 | $283.97 | $281.34 | $281.78 | $281.78 | 472,643 |
| 2017-01-05 | $280.84 | $283.12 | $280.22 | $282.81 | $282.81 | 643,996 |
| 2017-01-04 | $280.82 | $282.80 | $279.30 | $282.11 | $282.11 | 492,577 |
| 2017-01-03 | $280.00 | $281.07 | $278.06 | $280.82 | $280.82 | 967,683 |
| 2016-12-30 | $282.59 | $283.37 | $277.37 | $278.41 | $278.41 | 577,989 |
| 2016-12-29 | $281.30 | $282.46 | $280.91 | $281.64 | $281.64 | 401,525 |
| 2016-12-28 | $284.30 | $284.99 | $280.24 | $280.67 | $280.67 | 446,576 |
| 2016-12-27 | $283.01 | $284.74 | $283.01 | $283.65 | $283.65 | 437,030 |
| 2016-12-23 | $282.88 | $283.79 | $282.07 | $283.22 | $283.22 | 295,953 |
| 2016-12-22 | $285.28 | $285.41 | $282.52 | $282.99 | $282.99 | 719,468 |
| 2016-12-21 | $285.00 | $286.57 | $283.78 | $285.53 | $285.53 | 506,574 |
| 2016-12-20 | $284.31 | $285.71 | $282.56 | $285.15 | $285.15 | 459,010 |
| 2016-12-19 | $279.30 | $284.16 | $278.01 | $283.11 | $283.11 | 674,059 |
| 2016-12-16 | $279.45 | $281.13 | $278.36 | $279.30 | $279.30 | 970,170 |
| 2016-12-15 | $276.39 | $282.57 | $275.74 | $278.04 | $278.04 | 609,520 |
| 2016-12-14 | $282.51 | $283.69 | $276.25 | $276.83 | $276.83 | 715,041 |
| 2016-12-13 | $279.32 | $283.53 | $279.08 | $282.53 | $282.53 | 745,252 |
| 2016-12-12 | $275.56 | $276.94 | $274.30 | $276.87 | $276.87 | 480,671 |
| 2016-12-09 | $276.94 | $277.67 | $273.69 | $275.96 | $275.96 | 663,908 |
| 2016-12-08 | $284.39 | $285.84 | $276.68 | $277.31 | $277.31 | 962,992 |
| 2016-12-07 | $278.23 | $285.45 | $278.10 | $285.20 | $285.20 | 892,263 |
| 2016-12-06 | $277.51 | $278.79 | $276.02 | $277.68 | $277.68 | 506,856 |
| 2016-12-05 | $274.45 | $277.81 | $274.43 | $276.47 | $276.47 | 911,459 |
| 2016-12-02 | $273.27 | $275.36 | $272.17 | $273.94 | $273.94 | 722,707 |
| 2016-12-01 | $273.62 | $276.19 | $272.42 | $273.06 | $273.06 | 751,627 |
| 2016-11-30 | $275.72 | $276.44 | $274.14 | $274.50 | $274.50 | 895,299 |
| 2016-11-29 | $274.63 | $278.21 | $274.34 | $275.39 | $275.39 | 561,880 |
| 2016-11-28 | $276.71 | $279.36 | $274.38 | $274.63 | $274.63 | 609,164 |
| 2016-11-25 | $275.00 | $279.00 | $274.93 | $276.61 | $276.61 | 324,195 |
| 2016-11-23 | $275.29 | $277.69 | $273.40 | $275.47 | $275.47 | 801,952 |
| 2016-11-22 | $271.68 | $275.17 | $270.07 | $275.00 | $275.00 | 812,728 |
| 2016-11-21 | $265.75 | $270.67 | $265.58 | $270.01 | $270.01 | 812,212 |
| 2016-11-18 | $269.75 | $272.19 | $264.92 | $265.74 | $265.74 | 915,560 |
| 2016-11-17 | $268.38 | $272.29 | $267.95 | $270.99 | $270.99 | 842,178 |
| 2016-11-16 | $267.14 | $269.98 | $265.56 | $269.90 | $269.90 | 867,738 |
| 2016-11-15 | $267.89 | $269.21 | $263.41 | $268.05 | $268.05 | 1,192,820 |
| 2016-11-14 | $263.16 | $264.17 | $261.04 | $262.14 | $262.14 | 1,522,945 |
| 2016-11-11 | $261.43 | $264.51 | $261.05 | $262.79 | $262.79 | 967,433 |
| 2016-11-10 | $264.00 | $266.44 | $261.08 | $262.54 | $262.54 | 943,239 |
| 2016-11-09 | $254.28 | $265.19 | $250.07 | $264.15 | $264.15 | 1,109,778 |
| 2016-11-08 | $259.36 | $261.86 | $258.33 | $259.58 | $259.58 | 1,038,825 |
| 2016-11-07 | $264.75 | $264.87 | $259.00 | $259.61 | $259.61 | 1,324,844 |
| 2016-11-04 | $259.67 | $263.98 | $259.67 | $261.20 | $261.20 | 1,064,036 |
| 2016-11-03 | $262.71 | $264.49 | $261.22 | $261.84 | $261.84 | 719,026 |
| 2016-11-02 | $264.09 | $265.97 | $262.55 | $262.70 | $262.70 | 808,962 |
| 2016-11-01 | $263.90 | $265.93 | $262.45 | $264.24 | $264.24 | 1,055,232 |
| 2016-10-31 | $263.68 | $265.25 | $261.34 | $264.44 | $264.44 | 1,378,772 |
| 2016-10-28 | $253.02 | $264.26 | $253.02 | $263.50 | $263.50 | 2,725,857 |
| 2016-10-27 | $270.00 | $273.52 | $251.62 | $253.00 | $253.00 | 3,364,244 |
| 2016-10-26 | $279.95 | $279.95 | $276.86 | $277.16 | $277.16 | 963,641 |
| 2016-10-25 | $278.03 | $280.39 | $277.20 | $280.27 | $280.27 | 725,523 |
| 2016-10-24 | $277.92 | $279.53 | $277.25 | $279.29 | $279.29 | 622,952 |
| 2016-10-21 | $272.78 | $276.25 | $271.80 | $275.56 | $275.56 | 665,064 |
| 2016-10-20 | $277.36 | $279.79 | $273.65 | $273.88 | $273.88 | 733,731 |
| 2016-10-19 | $276.01 | $281.48 | $273.55 | $278.06 | $278.06 | 902,033 |
| 2016-10-18 | $279.84 | $281.11 | $276.32 | $278.07 | $278.07 | 510,047 |
| 2016-10-17 | $279.07 | $280.41 | $277.76 | $277.97 | $277.97 | 820,586 |
| 2016-10-14 | $280.10 | $283.21 | $279.12 | $279.32 | $279.32 | 521,282 |
| 2016-10-13 | $275.27 | $279.01 | $274.57 | $278.89 | $278.89 | 614,720 |
| 2016-10-12 | $273.94 | $276.94 | $273.91 | $276.26 | $276.26 | 638,803 |
| 2016-10-11 | $277.19 | $277.19 | $274.27 | $274.59 | $274.59 | 572,752 |
| 2016-10-10 | $275.80 | $278.49 | $275.69 | $277.73 | $277.73 | 318,772 |
| 2016-10-07 | $278.62 | $278.62 | $274.64 | $275.38 | $275.38 | 505,553 |
| 2016-10-06 | $274.43 | $277.78 | $273.11 | $277.56 | $277.56 | 520,988 |
| 2016-10-05 | $275.39 | $276.55 | $274.61 | $274.86 | $274.86 | 544,115 |
| 2016-10-04 | $276.35 | $277.94 | $273.56 | $274.37 | $274.37 | 666,055 |
| 2016-10-03 | $279.43 | $279.99 | $275.85 | $276.08 | $276.08 | 791,219 |
| 2016-09-30 | $279.84 | $281.23 | $278.90 | $280.11 | $280.11 | 516,526 |
| 2016-09-29 | $282.13 | $283.62 | $278.76 | $278.90 | $278.90 | 677,924 |
| 2016-09-28 | $284.42 | $284.57 | $281.32 | $281.97 | $281.97 | 675,817 |
| 2016-09-27 | $283.28 | $285.67 | $281.89 | $284.54 | $284.54 | 885,632 |
| 2016-09-26 | $281.03 | $283.70 | $280.03 | $281.96 | $281.96 | 832,213 |
| 2016-09-23 | $281.83 | $283.46 | $279.58 | $281.77 | $281.77 | 755,214 |
| 2016-09-22 | $280.51 | $285.60 | $279.65 | $283.59 | $283.59 | 1,285,154 |
| 2016-09-21 | $280.00 | $280.00 | $274.99 | $279.55 | $279.55 | 979,967 |
| 2016-09-20 | $276.40 | $278.22 | $274.53 | $275.15 | $275.15 | 739,624 |
| 2016-09-19 | $273.04 | $276.06 | $273.04 | $275.46 | $275.46 | 654,916 |
| 2016-09-16 | $274.39 | $275.44 | $272.42 | $272.68 | $272.68 | 1,113,397 |
| 2016-09-15 | $276.18 | $277.05 | $274.88 | $276.04 | $276.04 | 664,931 |
| 2016-09-14 | $278.90 | $279.55 | $276.07 | $276.48 | $276.48 | 728,770 |
| 2016-09-13 | $277.53 | $279.32 | $276.56 | $278.42 | $278.42 | 978,615 |
| 2016-09-12 | $277.57 | $280.49 | $276.86 | $279.23 | $279.23 | 1,037,421 |
| 2016-09-09 | $280.04 | $281.90 | $278.10 | $278.21 | $278.21 | 1,368,869 |
| 2016-09-08 | $282.00 | $283.09 | $280.78 | $281.95 | $281.95 | 823,476 |
| 2016-09-07 | $283.32 | $283.34 | $281.06 | $282.73 | $282.73 | 589,141 |
| 2016-09-06 | $282.53 | $283.25 | $281.22 | $283.09 | $283.09 | 578,369 |
| 2016-09-02 | $282.34 | $283.10 | $281.51 | $282.58 | $282.58 | 658,893 |
| 2016-09-01 | $280.70 | $283.51 | $280.00 | $282.13 | $282.13 | 526,130 |
| 2016-08-31 | $278.09 | $280.49 | $277.68 | $279.95 | $279.95 | 687,712 |
| 2016-08-30 | $280.41 | $280.53 | $276.67 | $277.97 | $277.97 | 802,991 |
| 2016-08-29 | $277.98 | $281.32 | $277.91 | $280.03 | $280.03 | 609,820 |
| 2016-08-26 | $283.57 | $284.00 | $276.90 | $278.25 | $278.25 | 927,889 |
| 2016-08-25 | $283.70 | $285.58 | $283.38 | $284.17 | $284.17 | 404,954 |
| 2016-08-24 | $284.48 | $286.69 | $283.71 | $284.45 | $284.45 | 394,401 |
| 2016-08-23 | $287.24 | $287.80 | $284.77 | $285.15 | $285.15 | 405,273 |
| 2016-08-22 | $286.00 | $288.67 | $285.98 | $286.53 | $286.53 | 467,073 |
| 2016-08-19 | $285.12 | $287.57 | $284.66 | $285.72 | $285.72 | 367,512 |
| 2016-08-18 | $286.24 | $286.32 | $284.40 | $286.01 | $286.01 | 365,603 |
| 2016-08-17 | $285.92 | $286.06 | $283.32 | $285.73 | $285.73 | 392,155 |
| 2016-08-16 | $285.83 | $287.38 | $285.02 | $285.92 | $285.92 | 498,978 |
| 2016-08-15 | $286.70 | $287.75 | $285.91 | $287.14 | $287.14 | 410,917 |
| 2016-08-12 | $286.54 | $287.52 | $285.15 | $286.73 | $286.73 | 435,880 |
| 2016-08-11 | $288.88 | $291.56 | $287.85 | $288.10 | $288.10 | 604,869 |
| 2016-08-10 | $287.21 | $289.09 | $286.40 | $288.46 | $288.46 | 480,435 |
| 2016-08-09 | $288.52 | $288.60 | $285.96 | $286.71 | $286.71 | 362,969 |
| 2016-08-08 | $289.55 | $290.63 | $287.16 | $287.65 | $287.65 | 286,124 |
| 2016-08-05 | $289.07 | $291.18 | $288.40 | $290.48 | $290.48 | 653,972 |
| 2016-08-04 | $287.25 | $289.95 | $286.88 | $288.71 | $288.71 | 504,559 |
| 2016-08-03 | $287.62 | $288.63 | $285.41 | $286.68 | $286.68 | 703,367 |
| 2016-08-02 | $287.00 | $288.54 | $284.19 | $287.02 | $287.02 | 697,751 |
| 2016-08-01 | $290.63 | $291.68 | $288.42 | $289.01 | $289.01 | 673,327 |
| 2016-07-29 | $288.66 | $291.91 | $286.82 | $290.63 | $290.63 | 829,765 |
| 2016-07-28 | $278.80 | $292.84 | $275.01 | $288.67 | $288.67 | 2,382,089 |
| 2016-07-27 | $281.95 | $283.31 | $276.94 | $277.51 | $277.51 | 979,720 |
| 2016-07-26 | $280.00 | $284.66 | $278.93 | $281.77 | $281.77 | 1,060,296 |
| 2016-07-25 | $273.31 | $278.78 | $271.75 | $278.74 | $278.74 | 772,741 |
| 2016-07-22 | $272.60 | $274.26 | $270.96 | $273.97 | $273.97 | 425,701 |
| 2016-07-21 | $273.49 | $273.95 | $270.32 | $271.33 | $271.33 | 468,758 |
| 2016-07-20 | $273.66 | $275.47 | $273.18 | $274.14 | $274.14 | 542,040 |
| 2016-07-19 | $270.15 | $273.73 | $266.81 | $273.22 | $273.22 | 902,840 |
| 2016-07-18 | $274.95 | $275.93 | $274.13 | $274.28 | $274.28 | 570,538 |
| 2016-07-15 | $279.36 | $279.46 | $273.43 | $273.63 | $273.63 | 512,161 |
| 2016-07-14 | $277.13 | $278.00 | $275.52 | $277.65 | $277.65 | 393,142 |
| 2016-07-13 | $277.13 | $277.13 | $274.02 | $276.22 | $276.22 | 459,629 |
| 2016-07-12 | $278.25 | $278.86 | $274.59 | $276.13 | $276.13 | 492,201 |
| 2016-07-11 | $281.65 | $281.65 | $277.70 | $277.86 | $277.86 | 548,503 |
| 2016-07-08 | $277.73 | $280.81 | $276.09 | $280.61 | $280.61 | 573,036 |
| 2016-07-07 | $276.71 | $277.59 | $274.32 | $275.28 | $275.28 | 468,803 |
| 2016-07-06 | $274.98 | $277.48 | $274.89 | $277.38 | $277.38 | 620,541 |
| 2016-07-05 | $272.54 | $277.20 | $272.51 | $275.75 | $275.75 | 747,893 |
| 2016-07-01 | $271.88 | $275.10 | $271.28 | $274.23 | $274.23 | 693,491 |
| 2016-06-30 | $274.00 | $274.00 | $269.94 | $271.10 | $271.10 | 1,063,401 |
| 2016-06-29 | $272.40 | $274.79 | $272.38 | $273.67 | $273.67 | 855,854 |
| 2016-06-28 | $269.37 | $271.67 | $267.51 | $271.43 | $271.43 | 732,862 |
| 2016-06-27 | $265.55 | $269.83 | $265.30 | $267.73 | $267.73 | 1,185,529 |
| 2016-06-24 | $255.01 | $269.33 | $255.01 | $267.66 | $267.66 | 1,475,085 |
| 2016-06-23 | $264.29 | $265.60 | $262.56 | $264.25 | $264.25 | 448,142 |
| 2016-06-22 | $261.74 | $264.19 | $261.01 | $262.75 | $262.75 | 458,044 |
| 2016-06-21 | $261.22 | $262.83 | $260.28 | $260.77 | $260.77 | 395,876 |
| 2016-06-20 | $261.82 | $264.77 | $259.60 | $261.64 | $261.64 | 491,846 |
| 2016-06-17 | $259.35 | $260.92 | $258.38 | $259.98 | $259.98 | 806,714 |
| 2016-06-16 | $258.98 | $259.98 | $258.01 | $259.81 | $259.81 | 454,655 |
| 2016-06-15 | $259.66 | $262.85 | $258.26 | $260.46 | $260.46 | 476,928 |
| 2016-06-14 | $259.30 | $260.25 | $257.52 | $259.65 | $259.65 | 533,772 |
| 2016-06-13 | $260.62 | $262.81 | $259.67 | $259.84 | $259.84 | 573,178 |
| 2016-06-10 | $260.07 | $263.46 | $259.56 | $261.04 | $261.04 | 529,443 |
| 2016-06-09 | $261.23 | $264.37 | $260.46 | $262.35 | $262.35 | 471,609 |
| 2016-06-08 | $259.88 | $262.14 | $259.60 | $261.41 | $261.41 | 424,476 |
| 2016-06-07 | $258.63 | $261.26 | $258.45 | $260.28 | $260.28 | 550,104 |
| 2016-06-06 | $258.96 | $259.34 | $257.14 | $258.77 | $258.77 | 633,863 |
| 2016-06-03 | $262.38 | $262.51 | $258.37 | $259.53 | $259.53 | 612,164 |
| 2016-06-02 | $263.19 | $263.73 | $260.11 | $262.69 | $262.69 | 732,436 |
| 2016-06-01 | $264.34 | $266.56 | $262.43 | $263.54 | $263.54 | 715,568 |
| 2016-05-31 | $267.08 | $267.09 | $263.77 | $264.43 | $264.43 | 1,010,720 |
| 2016-05-27 | $264.50 | $267.11 | $264.50 | $265.88 | $265.88 | 507,645 |
| 2016-05-26 | $264.18 | $267.75 | $263.66 | $264.12 | $264.12 | 769,026 |
| 2016-05-25 | $257.80 | $264.40 | $257.22 | $263.63 | $263.63 | 1,103,460 |
| 2016-05-24 | $252.72 | $259.00 | $250.90 | $257.50 | $257.50 | 751,629 |
| 2016-05-23 | $256.66 | $257.67 | $253.17 | $253.32 | $253.32 | 609,794 |
| 2016-05-20 | $256.11 | $258.56 | $255.47 | $256.79 | $256.79 | 763,266 |
| 2016-05-19 | $249.03 | $256.10 | $248.02 | $255.46 | $255.46 | 1,023,786 |
| 2016-05-18 | $253.98 | $256.28 | $251.66 | $255.63 | $255.63 | 1,064,099 |
| 2016-05-17 | $260.07 | $261.64 | $253.30 | $254.16 | $254.16 | 1,216,887 |
| 2016-05-16 | $257.58 | $262.96 | $256.69 | $261.84 | $261.84 | 593,810 |
| 2016-05-13 | $263.54 | $265.25 | $257.96 | $258.22 | $258.22 | 975,831 |
| 2016-05-12 | $263.01 | $266.40 | $261.85 | $265.13 | $265.13 | 639,479 |
| 2016-05-11 | $268.13 | $268.51 | $262.65 | $262.76 | $262.76 | 569,174 |
| 2016-05-10 | $267.65 | $269.68 | $267.26 | $268.83 | $268.83 | 426,670 |
| 2016-05-09 | $264.92 | $269.66 | $264.82 | $267.19 | $267.19 | 443,757 |
| 2016-05-06 | $262.15 | $266.50 | $261.52 | $265.92 | $265.92 | 488,166 |
| 2016-05-05 | $267.71 | $267.71 | $263.32 | $263.45 | $263.45 | 630,185 |
| 2016-05-04 | $265.52 | $269.33 | $264.68 | $268.54 | $268.54 | 584,937 |
| 2016-05-03 | $262.00 | $269.46 | $262.00 | $268.20 | $268.20 | 824,255 |
| 2016-05-02 | $262.75 | $265.59 | $262.68 | $264.28 | $264.28 | 588,441 |
| 2016-04-29 | $263.62 | $265.59 | $260.16 | $262.68 | $262.68 | 1,069,925 |
| 2016-04-28 | $261.54 | $269.46 | $261.00 | $265.03 | $265.03 | 1,852,486 |
| 2016-04-27 | $272.64 | $273.83 | $271.01 | $272.87 | $272.87 | 895,049 |
| 2016-04-26 | $271.62 | $274.00 | $270.49 | $272.34 | $272.34 | 716,365 |
| 2016-04-25 | $268.61 | $270.39 | $266.13 | $270.30 | $270.30 | 611,560 |
| 2016-04-22 | $269.22 | $270.86 | $267.63 | $269.65 | $269.65 | 646,301 |
| 2016-04-21 | $273.10 | $273.40 | $269.69 | $269.76 | $269.76 | 606,852 |
| 2016-04-20 | $275.52 | $275.53 | $272.41 | $273.58 | $273.58 | 430,038 |
| 2016-04-19 | $273.76 | $275.89 | $272.81 | $274.31 | $274.31 | 621,135 |
| 2016-04-18 | $268.51 | $273.10 | $268.51 | $272.87 | $272.87 | 635,071 |
| 2016-04-15 | $269.75 | $269.76 | $268.01 | $268.75 | $268.75 | 552,694 |
| 2016-04-14 | $274.00 | $274.00 | $269.48 | $269.79 | $269.79 | 766,879 |
| 2016-04-13 | $270.73 | $271.21 | $266.67 | $269.37 | $269.37 | 698,686 |
| 2016-04-12 | $268.04 | $269.01 | $265.44 | $268.75 | $268.75 | 868,729 |
| 2016-04-11 | $269.60 | $270.40 | $266.79 | $266.93 | $266.93 | 581,705 |
| 2016-04-08 | $270.55 | $271.11 | $267.84 | $269.82 | $269.82 | 525,403 |
| 2016-04-07 | $270.16 | $273.49 | $267.63 | $269.33 | $269.33 | 481,420 |
| 2016-04-06 | $271.17 | $272.33 | $268.41 | $271.66 | $271.66 | 488,840 |
| 2016-04-05 | $271.17 | $271.92 | $269.99 | $270.51 | $270.51 | 575,842 |
| 2016-04-04 | $277.69 | $277.69 | $271.50 | $272.15 | $272.15 | 555,258 |
| 2016-04-01 | $273.19 | $277.83 | $271.31 | $277.82 | $277.82 | 646,409 |
| 2016-03-31 | $277.56 | $277.66 | $273.51 | $273.66 | $273.66 | 563,832 |
| 2016-03-30 | $276.52 | $277.11 | $274.01 | $276.64 | $276.64 | 425,846 |
| 2016-03-29 | $273.48 | $275.90 | $273.47 | $275.31 | $275.31 | 555,363 |
| 2016-03-28 | $274.91 | $275.42 | $271.84 | $273.36 | $273.36 | 619,164 |
| 2016-03-24 | $276.35 | $277.17 | $273.41 | $274.76 | $274.76 | 572,160 |
| 2016-03-23 | $272.70 | $277.68 | $271.62 | $276.44 | $276.44 | 729,404 |
| 2016-03-22 | $270.33 | $273.50 | $269.66 | $272.74 | $272.74 | 603,483 |
| 2016-03-21 | $266.99 | $269.72 | $266.41 | $269.61 | $269.61 | 453,666 |
| 2016-03-18 | $268.60 | $269.66 | $265.24 | $268.53 | $268.53 | 972,974 |
| 2016-03-17 | $269.15 | $269.81 | $266.42 | $267.75 | $267.75 | 639,447 |
| 2016-03-16 | $269.48 | $270.96 | $268.00 | $270.01 | $270.01 | 453,850 |
| 2016-03-15 | $270.66 | $273.49 | $270.15 | $271.13 | $271.13 | 568,829 |
| 2016-03-14 | $271.87 | $273.28 | $270.02 | $271.62 | $271.62 | 1,126,201 |
| 2016-03-11 | $270.10 | $272.29 | $268.28 | $272.21 | $272.21 | 780,074 |
| 2016-03-10 | $264.77 | $268.59 | $263.87 | $268.14 | $268.14 | 682,416 |
| 2016-03-09 | $265.27 | $266.97 | $262.71 | $264.77 | $264.77 | 743,734 |
| 2016-03-08 | $260.01 | $268.26 | $258.55 | $264.81 | $264.81 | 1,286,178 |
| 2016-03-07 | $263.98 | $265.57 | $260.93 | $262.01 | $262.01 | 861,076 |
| 2016-03-04 | $268.41 | $268.99 | $263.01 | $265.31 | $265.31 | 1,166,292 |
| 2016-03-03 | $266.51 | $270.76 | $265.02 | $267.93 | $267.93 | 1,143,570 |
| 2016-03-02 | $271.56 | $272.25 | $267.21 | $269.55 | $269.55 | 992,115 |
| 2016-03-01 | $263.18 | $272.22 | $261.64 | $272.22 | $272.22 | 1,288,327 |
| 2016-02-29 | $262.06 | $264.78 | $259.82 | $260.32 | $260.32 | 838,799 |
| 2016-02-26 | $268.87 | $269.00 | $261.54 | $262.93 | $262.93 | 798,890 |
| 2016-02-25 | $264.77 | $267.78 | $262.91 | $267.27 | $267.27 | 774,041 |
| 2016-02-24 | $256.33 | $264.10 | $255.00 | $263.77 | $263.77 | 808,359 |
| 2016-02-23 | $258.76 | $260.75 | $255.83 | $258.78 | $258.78 | 881,412 |
| 2016-02-22 | $259.26 | $261.74 | $257.68 | $259.54 | $259.54 | 609,945 |
| 2016-02-19 | $252.82 | $259.55 | $249.04 | $257.84 | $257.84 | 883,049 |
| 2016-02-18 | $254.27 | $255.72 | $251.51 | $253.41 | $253.41 | 736,529 |
| 2016-02-17 | $257.91 | $260.03 | $251.74 | $254.62 | $254.62 | 1,148,797 |
| 2016-02-16 | $255.14 | $259.50 | $253.03 | $255.76 | $255.76 | 1,830,114 |
| 2016-02-12 | $254.47 | $255.96 | $248.30 | $253.02 | $253.02 | 1,391,629 |
| 2016-02-11 | $242.00 | $253.49 | $238.48 | $249.53 | $249.53 | 2,630,297 |
| 2016-02-10 | $240.01 | $242.93 | $235.86 | $236.70 | $236.70 | 1,788,240 |
| 2016-02-09 | $231.90 | $240.00 | $230.17 | $236.29 | $236.29 | 1,574,530 |
| 2016-02-08 | $238.91 | $239.37 | $226.51 | $233.53 | $233.53 | 1,919,673 |
| 2016-02-05 | $250.88 | $251.44 | $241.05 | $242.07 | $242.07 | 1,381,092 |
| 2016-02-04 | $253.24 | $253.60 | $247.05 | $250.88 | $250.88 | 1,002,280 |
| 2016-02-03 | $261.27 | $261.51 | $250.50 | $253.62 | $253.62 | 946,110 |
| 2016-02-02 | $263.60 | $266.23 | $254.77 | $259.49 | $259.49 | 1,160,843 |
| 2016-02-01 | $260.32 | $266.19 | $258.43 | $265.25 | $265.25 | 1,143,796 |
| 2016-01-29 | $257.59 | $261.27 | $255.40 | $260.90 | $260.90 | 1,433,130 |
| 2016-01-28 | $248.07 | $257.75 | $246.39 | $256.34 | $256.34 | 1,655,442 |
| 2016-01-27 | $250.25 | $251.86 | $244.65 | $246.42 | $246.42 | 885,234 |
| 2016-01-26 | $244.75 | $250.11 | $244.64 | $249.85 | $249.85 | 941,790 |
| 2016-01-25 | $243.68 | $247.00 | $240.39 | $243.89 | $243.89 | 1,393,044 |
| 2016-01-22 | $239.55 | $240.54 | $236.90 | $239.44 | $239.44 | 589,454 |
| 2016-01-21 | $236.43 | $239.47 | $233.48 | $236.71 | $236.71 | 951,331 |
| 2016-01-20 | $232.33 | $239.90 | $228.01 | $236.63 | $236.63 | 1,364,817 |
| 2016-01-19 | $235.91 | $236.90 | $232.31 | $235.69 | $235.69 | 957,846 |
| 2016-01-15 | $229.50 | $235.91 | $225.12 | $232.16 | $232.16 | 952,010 |
| 2016-01-14 | $235.49 | $238.34 | $233.29 | $235.99 | $235.99 | 760,630 |
| 2016-01-13 | $244.62 | $244.75 | $235.14 | $235.68 | $235.68 | 840,881 |
| 2016-01-12 | $237.94 | $243.87 | $236.09 | $243.13 | $243.13 | 788,619 |
| 2016-01-11 | $235.77 | $239.71 | $234.51 | $237.94 | $237.94 | 824,187 |
| 2016-01-08 | $239.75 | $241.50 | $234.00 | $234.66 | $234.66 | 880,040 |
| 2016-01-07 | $237.10 | $244.30 | $236.00 | $240.17 | $240.17 | 1,053,397 |
| 2016-01-06 | $243.63 | $244.54 | $238.57 | $241.07 | $241.07 | 974,008 |
| 2016-01-05 | $246.86 | $249.49 | $245.25 | $247.96 | $247.96 | 823,253 |
| 2016-01-04 | $248.45 | $250.96 | $243.71 | $246.11 | $246.11 | 1,195,038 |
| 2015-12-31 | $255.95 | $257.41 | $253.42 | $253.42 | $253.42 | 413,466 |
| 2015-12-30 | $258.41 | $259.60 | $257.18 | $257.66 | $257.66 | 383,318 |
| 2015-12-29 | $257.26 | $260.45 | $256.44 | $258.50 | $258.50 | 449,458 |
| 2015-12-28 | $252.56 | $256.00 | $251.99 | $255.94 | $255.94 | 516,234 |
| 2015-12-24 | $254.08 | $254.77 | $252.96 | $253.42 | $253.42 | 218,651 |
| 2015-12-23 | $253.82 | $254.51 | $252.01 | $254.15 | $254.15 | 442,953 |
| 2015-12-22 | $254.83 | $255.65 | $252.37 | $253.75 | $253.75 | 483,799 |
| 2015-12-21 | $252.30 | $254.67 | $250.92 | $253.73 | $253.73 | 675,625 |
| 2015-12-18 | $253.41 | $253.74 | $250.16 | $251.38 | $251.38 | 2,673,588 |
| 2015-12-17 | $259.88 | $259.88 | $254.28 | $254.35 | $254.35 | 752,611 |
| 2015-12-16 | $252.47 | $258.39 | $251.90 | $257.64 | $257.64 | 957,696 |
| 2015-12-15 | $253.50 | $253.81 | $247.45 | $250.77 | $250.77 | 1,314,492 |
| 2015-12-14 | $249.65 | $252.23 | $246.88 | $251.73 | $251.73 | 1,029,622 |
| 2015-12-11 | $253.33 | $255.29 | $248.40 | $248.93 | $248.93 | 1,051,022 |
| 2015-12-10 | $257.44 | $259.99 | $256.04 | $256.43 | $256.43 | 758,271 |
| 2015-12-09 | $256.76 | $262.27 | $255.90 | $257.72 | $257.72 | 993,896 |
| 2015-12-08 | $253.76 | $259.67 | $253.36 | $258.75 | $258.75 | 974,800 |
| 2015-12-07 | $258.91 | $259.68 | $255.45 | $256.90 | $256.90 | 775,943 |
| 2015-12-04 | $253.48 | $259.01 | $253.42 | $258.61 | $258.61 | 1,110,446 |
| 2015-12-03 | $261.73 | $263.23 | $252.63 | $253.37 | $253.37 | 1,300,158 |
| 2015-12-02 | $262.45 | $263.59 | $261.25 | $261.70 | $261.70 | 930,174 |
| 2015-12-01 | $264.96 | $267.19 | $261.02 | $262.33 | $262.33 | 1,022,429 |
| 2015-11-30 | $267.20 | $269.29 | $263.50 | $263.87 | $263.87 | 1,439,747 |
| 2015-11-27 | $268.72 | $269.95 | $267.43 | $268.10 | $268.10 | 292,435 |
| 2015-11-25 | $267.76 | $270.83 | $267.50 | $268.19 | $268.19 | 374,378 |
| 2015-11-24 | $266.22 | $269.32 | $265.17 | $267.46 | $267.46 | 554,492 |
| 2015-11-23 | $270.33 | $271.87 | $266.93 | $268.25 | $268.25 | 394,324 |
| 2015-11-20 | $270.58 | $270.92 | $268.86 | $270.50 | $270.50 | 544,222 |
| 2015-11-19 | $269.56 | $271.18 | $267.89 | $268.96 | $268.96 | 435,263 |
| 2015-11-18 | $267.90 | $269.67 | $265.93 | $269.40 | $269.40 | 454,326 |
| 2015-11-17 | $267.02 | $270.09 | $265.36 | $266.70 | $266.70 | 587,660 |
| 2015-11-16 | $259.48 | $266.54 | $258.64 | $266.47 | $266.47 | 751,643 |
| 2015-11-13 | $265.83 | $267.77 | $259.35 | $259.83 | $259.83 | 757,050 |
| 2015-11-12 | $266.75 | $269.98 | $263.02 | $266.90 | $266.90 | 659,392 |
| 2015-11-11 | $272.92 | $273.95 | $270.59 | $270.97 | $270.97 | 422,569 |
| 2015-11-10 | $269.59 | $273.87 | $269.04 | $272.24 | $272.24 | 620,282 |
| 2015-11-09 | $271.33 | $271.79 | $268.59 | $269.59 | $269.59 | 538,737 |
| 2015-11-06 | $272.48 | $274.55 | $271.38 | $273.33 | $273.33 | 462,095 |
| 2015-11-05 | $272.23 | $274.36 | $270.35 | $273.48 | $273.48 | 468,577 |
| 2015-11-04 | $270.85 | $272.57 | $268.39 | $272.52 | $272.52 | 667,294 |
| 2015-11-03 | $272.48 | $274.03 | $268.49 | $271.51 | $271.51 | 860,819 |
| 2015-11-02 | $276.38 | $277.66 | $272.87 | $273.84 | $273.84 | 992,946 |
| 2015-10-30 | $276.00 | $277.59 | $274.10 | $276.26 | $276.26 | 841,000 |
| 2015-10-29 | $273.34 | $277.96 | $268.34 | $275.95 | $275.95 | 1,462,807 |
| 2015-10-28 | $260.27 | $263.66 | $258.56 | $263.04 | $263.04 | 775,252 |
| 2015-10-27 | $260.83 | $262.04 | $258.33 | $260.14 | $260.14 | 710,276 |
| 2015-10-26 | $261.39 | $262.92 | $260.25 | $262.47 | $262.47 | 773,212 |
| 2015-10-23 | $259.33 | $260.39 | $256.33 | $260.03 | $260.03 | 1,074,901 |
| 2015-10-22 | $254.54 | $257.47 | $253.46 | $256.98 | $256.98 | 684,618 |
| 2015-10-21 | $253.00 | $253.74 | $250.75 | $253.20 | $253.20 | 573,068 |
| 2015-10-20 | $252.17 | $253.20 | $250.89 | $252.35 | $252.35 | 581,479 |
| 2015-10-19 | $254.17 | $254.97 | $250.41 | $252.22 | $252.22 | 776,700 |
| 2015-10-16 | $252.99 | $254.07 | $251.68 | $254.04 | $254.04 | 445,143 |
| 2015-10-15 | $249.16 | $251.99 | $247.26 | $251.45 | $251.45 | 744,609 |
| 2015-10-14 | $252.23 | $252.44 | $246.48 | $247.29 | $247.29 | 637,191 |
| 2015-10-13 | $256.47 | $257.23 | $251.10 | $251.46 | $251.46 | 603,047 |
| 2015-10-12 | $254.71 | $258.86 | $252.81 | $257.07 | $257.07 | 458,443 |
| 2015-10-09 | $254.10 | $254.76 | $252.35 | $253.70 | $253.70 | 447,320 |
| 2015-10-08 | $250.52 | $254.25 | $249.44 | $253.56 | $253.56 | 413,639 |
| 2015-10-07 | $254.35 | $254.90 | $250.34 | $251.78 | $251.78 | 541,418 |
| 2015-10-06 | $255.00 | $255.97 | $252.77 | $253.79 | $253.79 | 811,586 |
| 2015-10-05 | $253.85 | $255.00 | $251.43 | $254.21 | $254.21 | 807,473 |
| 2015-10-02 | $249.00 | $252.39 | $246.12 | $252.32 | $252.32 | 738,822 |
| 2015-10-01 | $251.00 | $253.46 | $246.96 | $251.90 | $251.90 | 843,991 |
| 2015-09-30 | $245.61 | $250.54 | $244.42 | $250.00 | $250.00 | 1,004,518 |
| 2015-09-29 | $246.70 | $247.19 | $241.21 | $242.98 | $242.98 | 721,713 |
| 2015-09-28 | $252.35 | $253.13 | $245.14 | $245.88 | $245.88 | 618,358 |
| 2015-09-25 | $250.19 | $255.49 | $249.17 | $252.22 | $252.22 | 636,501 |
| 2015-09-24 | $246.11 | $249.32 | $245.78 | $247.98 | $247.98 | 578,678 |
| 2015-09-23 | $244.71 | $248.54 | $244.12 | $247.85 | $247.85 | 620,970 |
| 2015-09-22 | $244.42 | $246.12 | $243.25 | $244.89 | $244.89 | 543,014 |
| 2015-09-21 | $246.79 | $249.02 | $244.42 | $246.81 | $246.81 | 681,394 |
| 2015-09-18 | $247.98 | $251.40 | $245.98 | $246.31 | $246.31 | 2,558,157 |
| 2015-09-17 | $253.31 | $255.57 | $250.07 | $250.68 | $250.68 | 852,175 |
| 2015-09-16 | $249.72 | $252.89 | $248.27 | $252.50 | $252.50 | 720,682 |
| 2015-09-15 | $245.75 | $250.59 | $243.55 | $249.39 | $249.39 | 695,791 |
| 2015-09-14 | $246.56 | $246.84 | $242.69 | $244.27 | $244.27 | 632,515 |
| 2015-09-11 | $239.58 | $246.06 | $239.26 | $245.85 | $245.85 | 842,938 |
| 2015-09-10 | $238.89 | $242.53 | $238.89 | $241.24 | $241.24 | 656,298 |
| 2015-09-09 | $240.58 | $244.08 | $238.78 | $239.23 | $239.23 | 842,074 |
| 2015-09-08 | $239.01 | $240.31 | $235.22 | $238.50 | $238.50 | 805,617 |
| 2015-09-04 | $234.87 | $236.89 | $233.25 | $234.65 | $234.65 | 472,151 |
| 2015-09-03 | $241.14 | $242.25 | $237.07 | $237.94 | $237.94 | 540,637 |
| 2015-09-02 | $234.40 | $239.83 | $234.03 | $239.66 | $239.66 | 901,684 |
| 2015-09-01 | $235.69 | $239.00 | $230.91 | $231.54 | $231.54 | 1,135,240 |
O`Reilly Automotive Inc (ORLY) News Headlines
.jpg)
Earnings kick into high gear to start February amid ongoing trade worries
Investors will wade through a barrage of quarterly results in the midst of continued policy uncertainty that promises upheaval for an already choppy …
cnbc.com Jan. 31, 2025.jpg)
We are changing our rating on Starbucks and looking to lock in some profits
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 5, 2025.jpg)
Recent O`Reilly Automotive Inc (ORLY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to O`Reilly Automotive Inc (ORLY) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |