Parker-Hannifin Corp (PH) Exchange: NYSE
Data as of May 2, 2025
$619.02 ($8.90) 1.46%
Parker-Hannifin Corp - Daily Information
Click for more stock information on Parker-Hannifin Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $621.75 |
| Previous Close | $619.02 |
| High | $627.69 |
| Low | $612.98 |
| Adjusted Open | $621.75 |
| Previous Adjusted Close | $619.02 |
| Adjusted High | $627.69 |
| Adjusted Low | $612.98 |
About Parker-Hannifin Corp (PH)
Parker-Hannifin Corporation, founded in 1918, is a Fortune 250 global leader in motion and control technologies. For more than 100 years, the company has been enabling engineering breakthroughs that lead to a better tomorrow. Currently, Parker-Hannifin generated revenues of over $14 billion in 2018 and employed 54,000 people in 50 countries. Since it was founded, the company has grown consistently with a dividend record of 82 consecutive years with more than 80 acquisitions in the last decade.
Invest in Parker-Hannifin Corp (PH)
Historical Stock Data for Parker-Hannifin Corp (PH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $621.75 | $627.69 | $612.98 | $619.02 | $619.02 | 665,938 |
| 2025-05-01 | $614.43 | $619.94 | $595.71 | $610.12 | $610.12 | 1,236,895 |
| 2025-04-30 | $593.11 | $606.51 | $583.89 | $605.06 | $605.06 | 1,208,999 |
| 2025-04-29 | $593.44 | $604.27 | $592.48 | $602.74 | $602.74 | 699,598 |
| 2025-04-28 | $601.29 | $608.05 | $593.02 | $597.09 | $597.09 | 617,228 |
| 2025-04-25 | $599.02 | $603.62 | $592.10 | $598.02 | $598.02 | 530,408 |
| 2025-04-24 | $577.60 | $598.19 | $576.26 | $596.81 | $596.81 | 903,920 |
| 2025-04-23 | $589.59 | $614.82 | $577.41 | $580.81 | $580.81 | 666,059 |
| 2025-04-22 | $555.00 | $568.73 | $554.23 | $566.65 | $566.65 | 718,473 |
| 2025-04-21 | $552.06 | $556.14 | $538.08 | $547.29 | $547.29 | 496,174 |
| 2025-04-17 | $563.43 | $570.51 | $560.99 | $561.00 | $561.00 | 558,227 |
| 2025-04-16 | $559.61 | $567.11 | $550.54 | $559.45 | $559.45 | 681,312 |
| 2025-04-15 | $575.51 | $576.03 | $566.70 | $568.25 | $568.25 | 441,069 |
| 2025-04-14 | $579.12 | $579.12 | $558.25 | $569.61 | $569.61 | 759,767 |
| 2025-04-11 | $554.24 | $569.97 | $546.20 | $565.37 | $565.37 | 938,697 |
| 2025-04-10 | $574.85 | $578.89 | $539.09 | $560.18 | $560.18 | 1,022,435 |
| 2025-04-09 | $517.47 | $604.35 | $511.33 | $596.10 | $596.10 | 2,201,963 |
| 2025-04-08 | $562.00 | $569.69 | $514.30 | $525.48 | $525.48 | 1,601,195 |
| 2025-04-07 | $505.11 | $549.33 | $488.45 | $531.65 | $531.65 | 1,796,190 |
| 2025-04-04 | $528.58 | $538.27 | $510.00 | $517.23 | $517.23 | 2,254,872 |
| 2025-04-03 | $576.11 | $584.02 | $553.40 | $556.70 | $556.70 | 1,789,022 |
| 2025-04-02 | $598.80 | $630.76 | $595.19 | $628.98 | $628.98 | 785,460 |
| 2025-04-01 | $606.97 | $613.99 | $598.24 | $609.86 | $609.86 | 679,742 |
| 2025-03-31 | $590.90 | $611.99 | $580.99 | $607.85 | $607.85 | 835,381 |
| 2025-03-28 | $623.72 | $625.22 | $597.29 | $601.43 | $601.43 | 812,641 |
| 2025-03-27 | $632.30 | $633.19 | $621.25 | $626.26 | $626.26 | 628,200 |
| 2025-03-26 | $649.94 | $656.89 | $631.89 | $637.51 | $637.51 | 953,564 |
| 2025-03-25 | $647.70 | $652.39 | $643.16 | $651.36 | $651.36 | 903,732 |
| 2025-03-24 | $634.63 | $644.80 | $632.56 | $642.58 | $642.58 | 893,754 |
| 2025-03-21 | $621.62 | $628.14 | $611.73 | $622.10 | $622.10 | 813,228 |
| 2025-03-20 | $622.32 | $631.20 | $620.72 | $624.72 | $624.72 | 692,175 |
| 2025-03-19 | $616.40 | $635.26 | $616.31 | $630.01 | $630.01 | 814,219 |
| 2025-03-18 | $617.73 | $622.08 | $609.08 | $616.40 | $616.40 | 733,410 |
| 2025-03-17 | $604.56 | $624.92 | $604.56 | $621.58 | $621.58 | 824,234 |
| 2025-03-14 | $602.11 | $608.76 | $594.00 | $607.88 | $607.88 | 929,543 |
| 2025-03-13 | $612.84 | $617.10 | $590.50 | $591.65 | $591.65 | 1,471,834 |
| 2025-03-12 | $622.34 | $624.41 | $609.47 | $613.14 | $613.14 | 772,788 |
| 2025-03-11 | $604.61 | $619.10 | $599.34 | $611.19 | $611.19 | 814,838 |
| 2025-03-10 | $617.33 | $621.54 | $600.30 | $606.60 | $606.60 | 1,373,502 |
| 2025-03-07 | $625.00 | $639.69 | $618.60 | $634.75 | $634.75 | 1,189,307 |
| 2025-03-06 | $633.00 | $643.22 | $624.75 | $630.93 | $630.93 | 995,647 |
| 2025-03-05 | $628.67 | $641.29 | $626.56 | $640.05 | $640.05 | 1,240,127 |
| 2025-03-04 | $646.07 | $650.45 | $613.05 | $624.90 | $624.90 | 2,098,739 |
| 2025-03-03 | $674.35 | $678.02 | $645.97 | $650.56 | $650.56 | 1,130,695 |
| 2025-02-28 | $657.68 | $670.36 | $651.94 | $668.51 | $668.51 | 1,219,290 |
| 2025-02-27 | $661.80 | $675.22 | $654.36 | $655.00 | $655.00 | 542,386 |
| 2025-02-26 | $662.21 | $674.52 | $660.00 | $660.59 | $660.59 | 499,856 |
| 2025-02-25 | $659.70 | $662.73 | $646.53 | $657.17 | $657.17 | 723,735 |
| 2025-02-24 | $670.30 | $672.29 | $655.31 | $659.08 | $659.08 | 643,861 |
| 2025-02-21 | $695.84 | $698.37 | $662.55 | $666.97 | $666.97 | 851,018 |
| 2025-02-20 | $701.34 | $707.82 | $684.20 | $695.46 | $695.46 | 576,110 |
| 2025-02-19 | $690.73 | $702.81 | $684.00 | $701.55 | $701.55 | 646,426 |
| 2025-02-18 | $704.37 | $706.06 | $693.51 | $695.46 | $695.46 | 760,618 |
| 2025-02-14 | $696.42 | $703.12 | $693.52 | $700.25 | $700.25 | 1,034,346 |
| 2025-02-13 | $680.87 | $695.73 | $679.57 | $693.82 | $693.82 | 796,379 |
| 2025-02-12 | $671.28 | $679.84 | $670.84 | $678.42 | $678.42 | 454,792 |
| 2025-02-11 | $677.50 | $681.69 | $671.30 | $681.01 | $681.01 | 515,613 |
| 2025-02-10 | $689.79 | $690.60 | $675.57 | $680.66 | $680.66 | 540,271 |
| 2025-02-07 | $694.08 | $694.63 | $681.62 | $683.94 | $683.94 | 475,615 |
| 2025-02-06 | $692.13 | $696.50 | $686.01 | $691.60 | $689.96 | 446,349 |
| 2025-02-05 | $693.04 | $694.87 | $685.00 | $688.87 | $687.23 | 521,063 |
| 2025-02-04 | $703.97 | $713.69 | $689.34 | $689.70 | $688.06 | 527,947 |
| 2025-02-03 | $688.65 | $707.77 | $685.83 | $695.77 | $694.12 | 856,674 |
| 2025-01-31 | $705.33 | $718.44 | $699.39 | $707.05 | $705.37 | 1,334,338 |
| 2025-01-30 | $689.40 | $708.52 | $684.80 | $703.89 | $702.22 | 1,113,939 |
| 2025-01-29 | $667.00 | $672.17 | $662.34 | $665.81 | $664.23 | 1,033,020 |
| 2025-01-28 | $665.29 | $666.92 | $657.30 | $666.23 | $664.65 | 760,136 |
| 2025-01-27 | $669.80 | $672.00 | $655.61 | $662.77 | $661.19 | 694,771 |
| 2025-01-24 | $680.09 | $682.00 | $675.05 | $679.34 | $679.34 | 450,527 |
| 2025-01-23 | $676.36 | $681.04 | $671.64 | $680.09 | $680.09 | 471,103 |
| 2025-01-22 | $679.81 | $682.03 | $673.13 | $674.49 | $674.49 | 503,379 |
| 2025-01-21 | $677.83 | $680.00 | $673.00 | $678.42 | $678.42 | 642,747 |
| 2025-01-17 | $664.99 | $671.87 | $660.16 | $669.46 | $669.46 | 728,922 |
| 2025-01-16 | $659.60 | $661.10 | $655.07 | $658.66 | $658.66 | 433,542 |
| 2025-01-15 | $660.49 | $669.12 | $655.58 | $656.32 | $656.32 | 701,203 |
| 2025-01-14 | $643.73 | $652.50 | $641.43 | $647.01 | $647.01 | 666,737 |
| 2025-01-13 | $625.83 | $638.37 | $624.95 | $637.99 | $637.99 | 470,908 |
| 2025-01-10 | $635.41 | $636.78 | $624.28 | $630.04 | $630.04 | 612,774 |
| 2025-01-08 | $634.17 | $641.89 | $628.78 | $641.50 | $641.50 | 439,939 |
| 2025-01-07 | $639.90 | $641.44 | $632.40 | $635.23 | $635.23 | 658,462 |
| 2025-01-06 | $640.39 | $649.86 | $636.48 | $641.00 | $641.00 | 634,324 |
| 2025-01-03 | $631.12 | $639.24 | $629.10 | $637.68 | $637.68 | 529,204 |
| 2025-01-02 | $640.10 | $643.09 | $626.02 | $629.52 | $629.52 | 413,562 |
| 2024-12-31 | $637.24 | $640.43 | $633.87 | $636.03 | $636.03 | 277,099 |
| 2024-12-30 | $635.92 | $639.81 | $628.04 | $636.82 | $636.82 | 337,725 |
| 2024-12-27 | $646.00 | $650.76 | $637.55 | $643.81 | $643.81 | 392,484 |
| 2024-12-26 | $649.74 | $651.86 | $646.48 | $651.42 | $651.42 | 256,948 |
| 2024-12-24 | $644.20 | $652.74 | $640.93 | $652.57 | $652.57 | 226,961 |
| 2024-12-23 | $642.57 | $647.64 | $639.61 | $645.65 | $645.65 | 599,391 |
| 2024-12-20 | $634.89 | $651.90 | $632.33 | $647.20 | $647.20 | 1,338,454 |
| 2024-12-19 | $651.97 | $655.00 | $636.72 | $639.27 | $639.27 | 656,147 |
| 2024-12-18 | $668.00 | $669.35 | $641.54 | $643.80 | $643.80 | 1,210,420 |
| 2024-12-17 | $669.42 | $673.20 | $662.67 | $665.99 | $665.99 | 832,396 |
| 2024-12-16 | $674.94 | $676.56 | $669.88 | $673.74 | $673.74 | 703,456 |
| 2024-12-13 | $684.09 | $685.77 | $670.89 | $671.82 | $671.82 | 626,889 |
| 2024-12-12 | $689.38 | $690.84 | $682.06 | $682.57 | $682.57 | 527,399 |
| 2024-12-11 | $685.64 | $691.18 | $683.41 | $686.39 | $686.39 | 702,031 |
| 2024-12-10 | $685.50 | $691.15 | $676.45 | $677.93 | $677.93 | 658,502 |
| 2024-12-09 | $695.00 | $698.48 | $680.42 | $686.00 | $686.00 | 649,054 |
| 2024-12-06 | $696.30 | $701.59 | $694.02 | $696.16 | $696.16 | 371,942 |
| 2024-12-05 | $696.00 | $700.30 | $693.36 | $694.71 | $694.71 | 465,798 |
| 2024-12-04 | $699.31 | $700.14 | $692.71 | $696.49 | $696.49 | 428,899 |
| 2024-12-03 | $699.24 | $701.53 | $693.92 | $700.90 | $700.90 | 328,032 |
| 2024-12-02 | $703.61 | $706.91 | $698.31 | $700.69 | $700.69 | 335,406 |
| 2024-11-29 | $702.78 | $706.85 | $697.00 | $702.90 | $702.90 | 331,569 |
| 2024-11-27 | $704.95 | $710.00 | $697.97 | $699.88 | $699.88 | 331,929 |
| 2024-11-26 | $704.14 | $709.10 | $700.41 | $706.85 | $706.85 | 364,611 |
| 2024-11-25 | $710.00 | $712.42 | $698.26 | $704.42 | $704.42 | 1,134,420 |
| 2024-11-22 | $701.45 | $707.22 | $700.46 | $706.87 | $706.87 | 563,847 |
| 2024-11-21 | $695.00 | $707.71 | $692.37 | $702.68 | $702.68 | 655,503 |
| 2024-11-20 | $686.13 | $692.24 | $684.00 | $690.43 | $690.43 | 385,016 |
| 2024-11-19 | $684.35 | $693.00 | $684.35 | $689.76 | $689.76 | 337,467 |
| 2024-11-18 | $694.80 | $697.01 | $690.96 | $691.68 | $691.68 | 480,733 |
| 2024-11-15 | $696.11 | $704.07 | $695.79 | $698.91 | $698.91 | 530,753 |
| 2024-11-14 | $705.45 | $706.00 | $695.84 | $697.63 | $697.63 | 594,124 |
| 2024-11-13 | $700.70 | $711.34 | $699.57 | $706.46 | $706.46 | 537,505 |
| 2024-11-12 | $708.27 | $709.45 | $698.41 | $699.32 | $699.32 | 551,717 |
| 2024-11-11 | $700.36 | $711.60 | $698.44 | $708.15 | $708.15 | 545,621 |
| 2024-11-08 | $690.00 | $699.92 | $690.00 | $695.58 | $695.58 | 565,643 |
| 2024-11-07 | $708.91 | $709.46 | $684.48 | $689.77 | $688.16 | 972,263 |
| 2024-11-06 | $682.79 | $709.63 | $682.79 | $709.46 | $707.80 | 1,966,887 |
| 2024-11-05 | $636.43 | $653.97 | $636.43 | $653.45 | $651.92 | 783,311 |
| 2024-11-04 | $633.36 | $641.95 | $630.39 | $638.00 | $636.51 | 657,640 |
| 2024-11-01 | $631.57 | $641.46 | $628.86 | $635.03 | $635.03 | 1,040,558 |
| 2024-10-31 | $618.74 | $636.14 | $615.26 | $634.07 | $634.07 | 1,246,404 |
| 2024-10-30 | $623.00 | $627.99 | $619.79 | $624.29 | $624.29 | 891,626 |
| 2024-10-29 | $619.68 | $626.27 | $612.10 | $625.11 | $625.11 | 584,424 |
| 2024-10-28 | $627.20 | $627.52 | $622.55 | $623.65 | $623.65 | 428,668 |
| 2024-10-25 | $629.61 | $629.61 | $616.81 | $621.74 | $621.74 | 385,779 |
| 2024-10-24 | $629.90 | $629.90 | $622.70 | $624.14 | $624.14 | 562,476 |
| 2024-10-23 | $627.03 | $632.02 | $624.01 | $629.70 | $629.70 | 520,430 |
| 2024-10-22 | $636.77 | $637.00 | $629.02 | $629.28 | $629.28 | 560,485 |
| 2024-10-21 | $640.09 | $642.70 | $637.30 | $639.24 | $639.24 | 402,450 |
| 2024-10-18 | $639.00 | $640.96 | $634.19 | $640.44 | $640.44 | 612,423 |
| 2024-10-17 | $640.61 | $641.49 | $633.51 | $639.84 | $639.84 | 537,663 |
| 2024-10-16 | $637.89 | $642.59 | $636.82 | $637.48 | $637.48 | 462,505 |
| 2024-10-15 | $643.63 | $646.60 | $637.66 | $638.02 | $638.02 | 632,342 |
| 2024-10-14 | $637.00 | $645.90 | $636.41 | $643.53 | $643.53 | 527,493 |
| 2024-10-11 | $632.00 | $640.00 | $632.00 | $637.15 | $637.15 | 465,603 |
| 2024-10-10 | $630.42 | $632.74 | $626.59 | $631.52 | $631.52 | 320,970 |
| 2024-10-09 | $628.66 | $633.66 | $626.30 | $632.79 | $632.79 | 344,231 |
| 2024-10-08 | $631.40 | $631.40 | $625.31 | $627.34 | $627.34 | 330,411 |
| 2024-10-07 | $627.52 | $633.20 | $625.28 | $629.71 | $629.71 | 369,106 |
| 2024-10-04 | $635.89 | $635.89 | $622.66 | $630.68 | $630.68 | 291,993 |
| 2024-10-03 | $626.00 | $628.49 | $621.15 | $626.31 | $626.31 | 381,223 |
| 2024-10-02 | $630.44 | $634.36 | $625.09 | $627.50 | $627.50 | 519,668 |
| 2024-10-01 | $631.91 | $636.52 | $624.54 | $630.14 | $630.14 | 375,778 |
| 2024-09-30 | $629.61 | $631.83 | $619.01 | $631.82 | $631.82 | 845,789 |
| 2024-09-27 | $636.11 | $636.76 | $628.05 | $632.77 | $632.77 | 580,276 |
| 2024-09-26 | $628.75 | $639.87 | $627.89 | $635.40 | $635.40 | 891,217 |
| 2024-09-25 | $629.18 | $629.18 | $619.91 | $621.82 | $621.82 | 478,312 |
| 2024-09-24 | $625.55 | $627.59 | $617.63 | $625.37 | $625.37 | 526,509 |
| 2024-09-23 | $622.65 | $626.00 | $616.08 | $618.72 | $618.72 | 523,933 |
| 2024-09-20 | $619.78 | $626.84 | $618.00 | $623.77 | $623.77 | 1,073,839 |
| 2024-09-19 | $622.40 | $627.30 | $616.17 | $626.05 | $626.05 | 644,840 |
| 2024-09-18 | $605.46 | $619.86 | $604.21 | $609.03 | $609.03 | 559,779 |
| 2024-09-17 | $598.00 | $607.69 | $595.22 | $605.17 | $605.17 | 623,230 |
| 2024-09-16 | $595.14 | $597.84 | $589.27 | $596.78 | $596.78 | 394,341 |
| 2024-09-13 | $590.46 | $599.66 | $589.58 | $591.33 | $591.33 | 392,147 |
| 2024-09-12 | $588.00 | $588.30 | $581.24 | $587.55 | $587.55 | 368,863 |
| 2024-09-11 | $580.67 | $586.53 | $570.73 | $584.40 | $584.40 | 578,755 |
| 2024-09-10 | $584.03 | $585.60 | $576.00 | $581.10 | $581.10 | 438,172 |
| 2024-09-09 | $579.15 | $584.49 | $576.87 | $580.20 | $580.20 | 559,672 |
| 2024-09-06 | $577.00 | $584.44 | $570.68 | $571.31 | $571.31 | 755,196 |
| 2024-09-05 | $574.73 | $576.83 | $568.46 | $575.20 | $575.20 | 515,849 |
| 2024-09-04 | $575.71 | $581.58 | $572.20 | $576.95 | $576.95 | 435,516 |
| 2024-09-03 | $592.87 | $595.56 | $571.99 | $575.35 | $575.35 | 737,046 |
| 2024-08-30 | $592.83 | $601.31 | $588.69 | $600.20 | $600.20 | 622,700 |
| 2024-08-29 | $593.24 | $599.53 | $588.91 | $591.22 | $591.22 | 413,038 |
| 2024-08-28 | $589.96 | $592.49 | $583.75 | $588.01 | $588.01 | 325,857 |
| 2024-08-27 | $588.12 | $593.92 | $584.79 | $590.09 | $588.46 | 348,686 |
| 2024-08-26 | $595.24 | $597.33 | $587.36 | $591.25 | $589.62 | 431,302 |
| 2024-08-23 | $591.70 | $594.10 | $586.38 | $593.82 | $592.18 | 492,647 |
| 2024-08-22 | $588.20 | $593.15 | $582.88 | $587.30 | $585.68 | 384,482 |
| 2024-08-21 | $585.50 | $589.45 | $582.42 | $585.94 | $584.32 | 942,064 |
| 2024-08-20 | $585.84 | $589.60 | $578.41 | $582.29 | $580.68 | 603,547 |
| 2024-08-19 | $586.00 | $591.08 | $582.05 | $586.50 | $584.88 | 518,614 |
| 2024-08-16 | $590.84 | $591.45 | $582.49 | $583.40 | $581.79 | 577,741 |
| 2024-08-15 | $588.00 | $593.28 | $583.40 | $590.84 | $589.21 | 657,762 |
| 2024-08-14 | $573.81 | $580.01 | $573.77 | $578.39 | $576.79 | 718,391 |
| 2024-08-13 | $570.00 | $573.95 | $563.85 | $571.53 | $569.95 | 583,616 |
| 2024-08-12 | $569.96 | $573.65 | $563.60 | $567.78 | $566.21 | 595,861 |
| 2024-08-09 | $571.11 | $576.54 | $562.44 | $569.81 | $568.23 | 920,574 |
| 2024-08-08 | $560.01 | $569.42 | $554.29 | $568.08 | $566.51 | 1,418,399 |
| 2024-08-07 | $520.24 | $531.50 | $510.38 | $512.50 | $511.08 | 1,066,714 |
| 2024-08-06 | $510.00 | $526.07 | $505.79 | $518.02 | $516.59 | 638,870 |
| 2024-08-05 | $504.74 | $514.47 | $493.63 | $506.31 | $504.91 | 913,802 |
| 2024-08-02 | $524.21 | $531.43 | $507.67 | $518.51 | $517.08 | 700,329 |
| 2024-08-01 | $558.03 | $565.56 | $527.55 | $534.54 | $533.06 | 1,047,376 |
| 2024-07-31 | $559.19 | $568.92 | $557.04 | $561.16 | $559.61 | 576,321 |
| 2024-07-30 | $552.19 | $557.28 | $546.36 | $551.21 | $549.69 | 403,620 |
| 2024-07-29 | $555.00 | $556.87 | $548.05 | $548.52 | $547.00 | 326,727 |
| 2024-07-26 | $550.63 | $558.53 | $547.52 | $554.61 | $553.08 | 544,023 |
| 2024-07-25 | $533.66 | $554.72 | $529.34 | $545.13 | $543.62 | 813,265 |
| 2024-07-24 | $546.77 | $549.26 | $528.98 | $529.26 | $527.80 | 1,113,807 |
| 2024-07-23 | $551.17 | $559.30 | $550.32 | $551.66 | $550.13 | 789,366 |
| 2024-07-22 | $551.95 | $553.57 | $542.95 | $552.12 | $550.59 | 517,277 |
| 2024-07-19 | $550.62 | $550.62 | $541.88 | $544.65 | $543.14 | 600,474 |
| 2024-07-18 | $553.84 | $564.81 | $545.74 | $547.67 | $546.16 | 818,125 |
| 2024-07-17 | $565.14 | $566.78 | $556.80 | $557.94 | $556.40 | 918,731 |
| 2024-07-16 | $549.05 | $568.90 | $546.76 | $568.68 | $567.11 | 1,087,654 |
| 2024-07-15 | $540.20 | $548.76 | $536.97 | $544.74 | $543.23 | 704,502 |
| 2024-07-12 | $534.50 | $545.73 | $532.00 | $537.90 | $536.41 | 800,939 |
| 2024-07-11 | $523.95 | $533.95 | $520.06 | $528.16 | $526.70 | 761,903 |
| 2024-07-10 | $506.76 | $524.20 | $506.76 | $523.17 | $521.72 | 642,864 |
| 2024-07-09 | $508.52 | $511.30 | $505.79 | $508.68 | $507.27 | 417,002 |
| 2024-07-08 | $507.71 | $509.79 | $505.55 | $508.77 | $507.36 | 434,374 |
| 2024-07-05 | $511.49 | $512.12 | $500.71 | $505.50 | $505.50 | 548,772 |
| 2024-07-03 | $511.33 | $516.15 | $509.18 | $512.72 | $512.72 | 439,124 |
| 2024-07-02 | $500.00 | $510.31 | $498.84 | $510.03 | $510.03 | 542,208 |
| 2024-07-01 | $513.45 | $514.01 | $496.57 | $501.01 | $501.01 | 568,550 |
| 2024-06-28 | $505.86 | $513.54 | $503.03 | $505.81 | $505.81 | 2,809,368 |
| 2024-06-27 | $501.11 | $504.82 | $500.85 | $504.22 | $504.22 | 595,903 |
| 2024-06-26 | $502.69 | $504.26 | $497.57 | $502.63 | $502.63 | 520,485 |
| 2024-06-25 | $508.47 | $509.85 | $499.66 | $505.30 | $505.30 | 572,688 |
| 2024-06-24 | $507.54 | $515.30 | $504.13 | $510.29 | $510.29 | 640,782 |
| 2024-06-21 | $508.90 | $508.92 | $499.00 | $504.16 | $504.16 | 886,938 |
| 2024-06-20 | $505.29 | $509.69 | $501.55 | $507.99 | $507.99 | 635,066 |
| 2024-06-18 | $507.59 | $511.61 | $505.46 | $506.83 | $506.83 | 705,637 |
| 2024-06-17 | $499.49 | $509.40 | $492.71 | $506.03 | $506.03 | 994,484 |
| 2024-06-14 | $513.25 | $517.34 | $493.23 | $503.30 | $503.30 | 1,363,822 |
| 2024-06-13 | $530.05 | $530.05 | $523.01 | $528.90 | $528.90 | 667,146 |
| 2024-06-12 | $529.11 | $539.35 | $528.24 | $532.96 | $532.96 | 703,694 |
| 2024-06-11 | $523.00 | $524.51 | $519.00 | $523.00 | $523.00 | 540,584 |
| 2024-06-10 | $517.66 | $526.08 | $516.64 | $526.00 | $526.00 | 948,619 |
| 2024-06-07 | $513.48 | $520.73 | $512.00 | $516.14 | $516.14 | 702,088 |
| 2024-06-06 | $522.27 | $524.85 | $513.30 | $515.22 | $515.22 | 594,075 |
| 2024-06-05 | $515.89 | $523.31 | $513.54 | $523.20 | $523.20 | 645,687 |
| 2024-06-04 | $512.35 | $514.76 | $508.13 | $512.45 | $512.45 | 932,002 |
| 2024-06-03 | $534.10 | $534.10 | $506.18 | $513.08 | $513.08 | 1,029,577 |
| 2024-05-31 | $530.39 | $532.50 | $522.00 | $531.52 | $531.52 | 1,250,579 |
| 2024-05-30 | $523.49 | $525.86 | $519.90 | $524.46 | $524.46 | 591,700 |
| 2024-05-29 | $524.09 | $526.26 | $519.64 | $523.19 | $523.19 | 585,257 |
| 2024-05-28 | $535.65 | $537.07 | $524.67 | $526.54 | $526.54 | 738,001 |
| 2024-05-24 | $527.88 | $530.84 | $522.73 | $529.83 | $529.83 | 644,009 |
| 2024-05-23 | $548.62 | $548.62 | $525.31 | $526.57 | $526.57 | 1,117,636 |
| 2024-05-22 | $546.76 | $551.21 | $541.66 | $546.07 | $546.07 | 506,369 |
| 2024-05-21 | $546.61 | $548.55 | $545.13 | $546.87 | $546.87 | 549,194 |
| 2024-05-20 | $545.43 | $551.67 | $543.29 | $548.00 | $548.00 | 627,596 |
| 2024-05-17 | $545.99 | $547.21 | $541.49 | $545.11 | $545.11 | 823,330 |
| 2024-05-16 | $551.53 | $551.53 | $537.66 | $539.49 | $539.49 | 1,146,267 |
| 2024-05-15 | $552.60 | $556.84 | $552.16 | $553.27 | $553.27 | 670,557 |
| 2024-05-14 | $550.66 | $551.80 | $545.12 | $549.40 | $549.40 | 646,423 |
| 2024-05-13 | $561.21 | $562.99 | $550.67 | $551.03 | $551.03 | 548,669 |
| 2024-05-10 | $565.00 | $568.81 | $559.81 | $561.13 | $561.13 | 489,130 |
| 2024-05-09 | $554.08 | $562.45 | $552.98 | $560.69 | $560.69 | 434,243 |
| 2024-05-08 | $548.40 | $557.50 | $548.20 | $554.91 | $554.91 | 315,921 |
| 2024-05-07 | $552.77 | $557.35 | $549.03 | $550.18 | $550.18 | 450,702 |
| 2024-05-06 | $543.91 | $552.89 | $543.00 | $550.79 | $550.79 | 674,698 |
| 2024-05-03 | $536.49 | $547.35 | $532.54 | $536.18 | $536.18 | 970,079 |
| 2024-05-02 | $525.20 | $535.00 | $515.82 | $530.68 | $530.68 | 1,732,926 |
| 2024-05-01 | $542.36 | $552.19 | $540.48 | $542.96 | $542.96 | 903,773 |
| 2024-04-30 | $552.83 | $558.95 | $544.52 | $544.91 | $544.91 | 625,426 |
| 2024-04-29 | $553.64 | $555.98 | $550.85 | $554.44 | $554.44 | 535,605 |
| 2024-04-26 | $550.01 | $554.62 | $549.15 | $553.64 | $553.64 | 548,739 |
| 2024-04-25 | $540.00 | $552.04 | $534.63 | $549.38 | $549.38 | 522,373 |
| 2024-04-24 | $552.38 | $556.87 | $539.22 | $546.35 | $546.35 | 664,592 |
| 2024-04-23 | $545.46 | $552.86 | $543.22 | $550.40 | $550.40 | 375,745 |
| 2024-04-22 | $537.79 | $546.65 | $534.36 | $539.72 | $539.72 | 533,731 |
| 2024-04-19 | $540.77 | $543.30 | $531.78 | $534.65 | $534.65 | 557,975 |
| 2024-04-18 | $545.00 | $547.94 | $537.38 | $538.09 | $538.09 | 393,024 |
| 2024-04-17 | $548.39 | $548.39 | $536.39 | $540.57 | $540.57 | 515,366 |
| 2024-04-16 | $545.00 | $546.91 | $536.84 | $544.14 | $544.14 | 634,754 |
| 2024-04-15 | $560.71 | $561.90 | $540.88 | $543.37 | $543.37 | 671,312 |
| 2024-04-12 | $550.08 | $554.32 | $546.37 | $550.32 | $550.32 | 462,892 |
| 2024-04-11 | $553.20 | $558.15 | $550.58 | $555.79 | $555.79 | 391,294 |
| 2024-04-10 | $553.32 | $560.64 | $547.96 | $555.37 | $555.37 | 538,388 |
| 2024-04-09 | $568.00 | $568.88 | $547.99 | $561.35 | $561.35 | 483,382 |
| 2024-04-08 | $566.73 | $568.78 | $562.96 | $565.93 | $565.93 | 443,890 |
| 2024-04-05 | $554.23 | $566.98 | $553.48 | $566.67 | $566.67 | 480,897 |
| 2024-04-04 | $565.12 | $570.15 | $551.75 | $555.65 | $555.65 | 610,222 |
| 2024-04-03 | $550.00 | $561.12 | $548.50 | $558.57 | $558.57 | 563,920 |
| 2024-04-02 | $551.49 | $551.49 | $545.14 | $547.44 | $547.44 | 596,125 |
| 2024-04-01 | $555.79 | $556.00 | $550.23 | $551.01 | $551.01 | 323,263 |
| 2024-03-28 | $556.34 | $557.31 | $553.14 | $555.79 | $555.79 | 608,035 |
| 2024-03-27 | $552.45 | $558.64 | $548.92 | $558.05 | $558.05 | 517,544 |
| 2024-03-26 | $550.80 | $554.88 | $549.01 | $549.16 | $549.16 | 425,397 |
| 2024-03-25 | $553.77 | $556.26 | $549.70 | $550.53 | $550.53 | 393,407 |
| 2024-03-22 | $558.37 | $561.00 | $553.44 | $554.89 | $554.89 | 394,331 |
| 2024-03-21 | $550.17 | $561.13 | $548.65 | $560.64 | $560.64 | 620,051 |
| 2024-03-20 | $538.76 | $547.54 | $537.73 | $546.46 | $546.46 | 402,707 |
| 2024-03-19 | $535.81 | $540.27 | $535.08 | $538.84 | $538.84 | 544,988 |
| 2024-03-18 | $538.94 | $540.26 | $535.92 | $536.26 | $536.26 | 495,411 |
| 2024-03-15 | $532.14 | $538.51 | $531.32 | $535.42 | $535.42 | 669,850 |
| 2024-03-14 | $543.91 | $544.99 | $531.44 | $536.25 | $536.25 | 612,374 |
| 2024-03-13 | $540.57 | $540.57 | $537.34 | $539.56 | $539.56 | 511,124 |
| 2024-03-12 | $536.04 | $539.10 | $531.69 | $538.28 | $538.28 | 509,035 |
| 2024-03-11 | $533.93 | $536.61 | $528.00 | $536.04 | $536.04 | 593,137 |
| 2024-03-08 | $539.88 | $543.00 | $532.67 | $537.35 | $537.35 | 522,529 |
| 2024-03-07 | $535.16 | $539.72 | $533.03 | $539.48 | $539.48 | 573,552 |
| 2024-03-06 | $531.08 | $533.48 | $528.31 | $531.23 | $531.23 | 901,082 |
| 2024-03-05 | $532.90 | $534.92 | $526.04 | $528.00 | $528.00 | 679,671 |
| 2024-03-04 | $537.74 | $543.92 | $535.14 | $535.51 | $535.51 | 399,110 |
| 2024-03-01 | $535.46 | $539.06 | $534.47 | $537.80 | $537.80 | 513,602 |
| 2024-02-29 | $531.89 | $536.50 | $527.24 | $535.45 | $535.45 | 851,848 |
| 2024-02-28 | $531.12 | $536.57 | $530.00 | $531.10 | $531.10 | 433,597 |
| 2024-02-27 | $532.90 | $533.30 | $527.05 | $531.49 | $531.49 | 381,074 |
| 2024-02-26 | $530.47 | $532.95 | $528.00 | $530.81 | $530.81 | 483,079 |
| 2024-02-23 | $532.90 | $534.10 | $526.64 | $531.07 | $531.07 | 547,876 |
| 2024-02-22 | $531.95 | $535.55 | $528.28 | $530.00 | $530.00 | 602,386 |
| 2024-02-21 | $522.19 | $524.06 | $518.40 | $523.71 | $523.71 | 473,448 |
| 2024-02-20 | $516.33 | $521.06 | $513.06 | $519.53 | $519.53 | 685,793 |
| 2024-02-16 | $524.03 | $527.43 | $520.00 | $520.06 | $520.06 | 703,279 |
| 2024-02-15 | $523.71 | $527.06 | $520.14 | $521.87 | $521.87 | 644,926 |
| 2024-02-14 | $519.76 | $525.36 | $518.27 | $521.91 | $521.91 | 688,553 |
| 2024-02-13 | $510.00 | $513.27 | $505.67 | $511.63 | $511.63 | 801,187 |
| 2024-02-12 | $519.05 | $521.37 | $516.79 | $518.20 | $518.20 | 575,534 |
| 2024-02-09 | $516.24 | $521.50 | $513.99 | $521.38 | $521.38 | 565,277 |
| 2024-02-08 | $512.82 | $515.59 | $509.02 | $515.51 | $515.51 | 478,926 |
| 2024-02-07 | $515.25 | $517.51 | $511.63 | $514.22 | $512.75 | 529,605 |
| 2024-02-06 | $509.69 | $511.58 | $505.03 | $511.55 | $510.09 | 649,141 |
| 2024-02-05 | $506.41 | $512.10 | $506.41 | $508.87 | $507.41 | 794,220 |
| 2024-02-02 | $499.59 | $514.85 | $488.45 | $510.36 | $510.36 | 1,165,224 |
| 2024-02-01 | $492.20 | $500.66 | $482.60 | $500.18 | $500.18 | 1,632,668 |
| 2024-01-31 | $473.86 | $474.43 | $463.16 | $464.50 | $464.50 | 1,686,286 |
| 2024-01-30 | $474.83 | $479.14 | $474.56 | $477.86 | $477.86 | 806,625 |
| 2024-01-29 | $470.79 | $476.59 | $469.26 | $476.50 | $476.50 | 615,926 |
| 2024-01-26 | $473.16 | $474.09 | $469.89 | $471.59 | $471.59 | 444,767 |
| 2024-01-25 | $471.65 | $473.77 | $466.31 | $471.80 | $471.80 | 692,758 |
| 2024-01-24 | $471.95 | $471.95 | $464.46 | $464.88 | $464.88 | 554,553 |
| 2024-01-23 | $475.45 | $475.45 | $467.58 | $469.10 | $469.10 | 469,910 |
| 2024-01-22 | $472.19 | $477.37 | $472.18 | $473.52 | $473.52 | 384,187 |
| 2024-01-19 | $467.40 | $471.56 | $464.79 | $470.37 | $470.37 | 650,186 |
| 2024-01-18 | $458.09 | $466.27 | $458.09 | $465.70 | $465.70 | 443,373 |
| 2024-01-17 | $455.14 | $458.74 | $453.19 | $456.05 | $456.05 | 635,031 |
| 2024-01-16 | $457.77 | $461.08 | $454.00 | $460.75 | $460.75 | 594,351 |
| 2024-01-12 | $465.00 | $465.83 | $458.39 | $460.32 | $460.32 | 327,416 |
| 2024-01-11 | $462.37 | $464.03 | $455.93 | $462.64 | $462.64 | 444,147 |
| 2024-01-10 | $458.17 | $461.10 | $456.00 | $460.78 | $460.78 | 456,214 |
| 2024-01-09 | $454.68 | $457.47 | $449.89 | $457.46 | $457.46 | 525,290 |
| 2024-01-08 | $455.09 | $458.74 | $451.67 | $458.69 | $458.69 | 486,432 |
| 2024-01-05 | $451.58 | $456.06 | $451.50 | $453.55 | $453.55 | 420,021 |
| 2024-01-04 | $451.95 | $459.36 | $451.50 | $452.06 | $452.06 | 545,986 |
| 2024-01-03 | $456.63 | $458.56 | $449.39 | $450.68 | $450.68 | 553,729 |
| 2024-01-02 | $458.48 | $461.36 | $456.92 | $458.61 | $458.61 | 635,591 |
| 2023-12-29 | $462.64 | $464.00 | $459.95 | $460.70 | $460.70 | 401,635 |
| 2023-12-28 | $447.51 | $463.58 | $440.00 | $461.96 | $461.96 | 467,719 |
| 2023-12-27 | $461.14 | $463.36 | $460.05 | $462.25 | $462.25 | 301,532 |
| 2023-12-26 | $458.41 | $462.89 | $458.33 | $461.46 | $461.46 | 267,505 |
| 2023-12-22 | $456.35 | $460.22 | $455.23 | $458.19 | $458.19 | 376,351 |
| 2023-12-21 | $453.59 | $456.71 | $451.57 | $455.90 | $455.90 | 313,528 |
| 2023-12-20 | $458.94 | $462.17 | $448.96 | $449.42 | $449.42 | 625,666 |
| 2023-12-19 | $456.50 | $462.11 | $455.41 | $460.26 | $460.26 | 546,974 |
| 2023-12-18 | $455.50 | $455.50 | $450.93 | $453.49 | $453.49 | 507,349 |
| 2023-12-15 | $453.09 | $458.37 | $451.84 | $453.60 | $453.60 | 1,331,684 |
| 2023-12-14 | $446.85 | $456.73 | $446.10 | $455.41 | $455.41 | 766,630 |
| 2023-12-13 | $442.19 | $444.72 | $435.77 | $441.54 | $441.54 | 644,095 |
| 2023-12-12 | $439.43 | $443.41 | $437.89 | $440.83 | $440.83 | 518,480 |
| 2023-12-11 | $436.80 | $439.89 | $436.40 | $438.22 | $438.22 | 829,202 |
| 2023-12-08 | $432.91 | $440.03 | $432.91 | $438.63 | $438.63 | 858,426 |
| 2023-12-07 | $435.93 | $436.59 | $431.98 | $433.77 | $433.77 | 532,556 |
| 2023-12-06 | $437.39 | $443.91 | $433.55 | $434.32 | $434.32 | 409,856 |
| 2023-12-05 | $436.99 | $438.61 | $433.86 | $434.83 | $434.83 | 492,614 |
| 2023-12-04 | $435.13 | $439.65 | $434.09 | $438.15 | $438.15 | 553,075 |
| 2023-12-01 | $433.11 | $441.09 | $433.11 | $440.16 | $440.16 | 578,698 |
| 2023-11-30 | $430.38 | $434.15 | $426.78 | $433.18 | $433.18 | 636,738 |
| 2023-11-29 | $430.82 | $433.09 | $426.65 | $428.06 | $428.06 | 504,089 |
| 2023-11-28 | $432.55 | $436.50 | $426.49 | $426.53 | $426.53 | 803,944 |
| 2023-11-27 | $430.49 | $433.85 | $429.35 | $431.92 | $431.92 | 384,689 |
| 2023-11-24 | $432.26 | $435.17 | $430.05 | $433.67 | $433.67 | 221,694 |
| 2023-11-22 | $432.80 | $434.97 | $429.78 | $431.23 | $431.23 | 572,105 |
| 2023-11-21 | $430.88 | $435.33 | $428.99 | $432.92 | $432.92 | 453,942 |
| 2023-11-20 | $431.49 | $434.00 | $429.46 | $431.53 | $431.53 | 426,763 |
| 2023-11-17 | $428.00 | $433.20 | $426.39 | $432.64 | $432.64 | 538,636 |
| 2023-11-16 | $429.30 | $434.04 | $425.20 | $426.44 | $426.44 | 778,412 |
| 2023-11-15 | $429.52 | $433.23 | $428.68 | $429.08 | $429.08 | 749,471 |
| 2023-11-14 | $425.39 | $432.73 | $422.36 | $427.96 | $427.96 | 584,069 |
| 2023-11-13 | $417.68 | $421.64 | $415.97 | $419.43 | $419.43 | 374,257 |
| 2023-11-10 | $413.78 | $420.31 | $412.95 | $419.45 | $419.45 | 505,495 |
| 2023-11-09 | $415.04 | $422.18 | $410.86 | $412.82 | $411.37 | 815,850 |
| 2023-11-08 | $409.73 | $414.76 | $407.78 | $410.66 | $409.22 | 715,178 |
| 2023-11-07 | $403.14 | $408.84 | $401.31 | $407.08 | $405.65 | 626,926 |
| 2023-11-06 | $402.00 | $406.43 | $399.19 | $406.14 | $404.71 | 822,163 |
| 2023-11-03 | $411.40 | $413.00 | $400.35 | $401.19 | $401.19 | 1,126,952 |
| 2023-11-02 | $396.40 | $411.46 | $395.00 | $404.58 | $404.58 | 1,580,794 |
| 2023-11-01 | $369.62 | $370.52 | $362.60 | $370.47 | $370.47 | 1,202,220 |
| 2023-10-31 | $366.36 | $368.99 | $362.49 | $368.91 | $368.91 | 1,166,159 |
| 2023-10-30 | $370.47 | $371.93 | $365.57 | $369.55 | $369.55 | 527,388 |
| 2023-10-27 | $369.28 | $372.70 | $364.61 | $366.24 | $366.24 | 476,260 |
| 2023-10-26 | $369.34 | $375.94 | $369.20 | $369.96 | $369.96 | 559,398 |
| 2023-10-25 | $371.38 | $373.09 | $366.48 | $367.52 | $367.52 | 626,250 |
| 2023-10-24 | $372.47 | $376.43 | $368.11 | $373.28 | $373.28 | 560,608 |
| 2023-10-23 | $373.03 | $374.26 | $366.28 | $366.87 | $366.87 | 634,721 |
| 2023-10-20 | $375.31 | $376.19 | $369.38 | $372.92 | $372.92 | 653,237 |
| 2023-10-19 | $378.25 | $386.77 | $373.21 | $374.98 | $374.98 | 939,169 |
| 2023-10-18 | $397.13 | $397.45 | $377.76 | $378.98 | $378.98 | 1,065,794 |
| 2023-10-17 | $394.33 | $407.23 | $393.07 | $402.83 | $402.83 | 578,372 |
| 2023-10-16 | $397.90 | $402.26 | $392.72 | $396.99 | $396.99 | 467,710 |
| 2023-10-13 | $408.23 | $409.17 | $389.17 | $392.93 | $392.93 | 788,236 |
| 2023-10-12 | $407.71 | $412.28 | $401.58 | $406.87 | $406.87 | 901,374 |
| 2023-10-11 | $397.81 | $407.47 | $397.81 | $407.29 | $407.29 | 733,623 |
| 2023-10-10 | $396.64 | $401.91 | $394.95 | $397.26 | $397.26 | 408,822 |
| 2023-10-09 | $390.65 | $396.10 | $385.92 | $395.41 | $395.41 | 450,764 |
| 2023-10-06 | $382.90 | $396.99 | $380.31 | $391.72 | $391.72 | 855,330 |
| 2023-10-05 | $389.11 | $391.56 | $381.58 | $383.68 | $383.68 | 835,431 |
| 2023-10-04 | $381.95 | $385.89 | $378.03 | $384.59 | $384.59 | 504,702 |
| 2023-10-03 | $383.65 | $386.75 | $378.20 | $381.95 | $381.95 | 454,245 |
| 2023-10-02 | $388.85 | $392.14 | $383.00 | $385.24 | $385.24 | 482,096 |
| 2023-09-29 | $395.85 | $395.96 | $388.05 | $389.52 | $389.52 | 535,181 |
| 2023-09-28 | $390.86 | $397.59 | $389.59 | $392.43 | $392.43 | 573,524 |
| 2023-09-27 | $387.14 | $393.28 | $384.67 | $391.11 | $391.11 | 568,084 |
| 2023-09-26 | $388.98 | $390.84 | $382.50 | $383.89 | $383.89 | 571,478 |
| 2023-09-25 | $384.72 | $393.23 | $383.55 | $391.51 | $391.51 | 603,806 |
| 2023-09-22 | $381.42 | $388.58 | $380.74 | $387.30 | $387.30 | 799,328 |
| 2023-09-21 | $387.79 | $388.16 | $381.37 | $381.61 | $381.61 | 650,005 |
| 2023-09-20 | $394.16 | $399.23 | $390.19 | $390.46 | $390.46 | 539,365 |
| 2023-09-19 | $394.27 | $396.40 | $383.58 | $391.71 | $391.71 | 687,295 |
| 2023-09-18 | $392.60 | $397.79 | $391.40 | $395.86 | $395.86 | 487,979 |
| 2023-09-15 | $394.09 | $394.64 | $388.69 | $392.12 | $392.12 | 825,391 |
| 2023-09-14 | $394.31 | $397.29 | $389.08 | $395.18 | $395.18 | 724,174 |
| 2023-09-13 | $404.39 | $405.15 | $388.06 | $390.03 | $390.03 | 1,041,273 |
| 2023-09-12 | $403.23 | $412.50 | $403.16 | $405.38 | $405.38 | 618,112 |
| 2023-09-11 | $411.91 | $413.59 | $403.09 | $406.17 | $406.17 | 514,030 |
| 2023-09-08 | $408.74 | $410.43 | $406.06 | $409.20 | $409.20 | 527,217 |
| 2023-09-07 | $409.33 | $411.01 | $404.98 | $409.11 | $409.11 | 764,708 |
| 2023-09-06 | $408.63 | $415.94 | $407.92 | $411.86 | $411.86 | 595,355 |
| 2023-09-05 | $422.70 | $423.16 | $410.86 | $411.67 | $411.67 | 527,150 |
| 2023-09-01 | $418.94 | $423.10 | $417.03 | $422.46 | $422.46 | 501,357 |
| 2023-08-31 | $417.06 | $421.28 | $416.90 | $416.90 | $416.90 | 624,573 |
| 2023-08-30 | $419.04 | $421.42 | $415.60 | $418.83 | $418.83 | 545,748 |
| 2023-08-29 | $407.63 | $417.45 | $407.21 | $416.50 | $416.50 | 584,016 |
| 2023-08-28 | $404.39 | $410.38 | $403.08 | $408.54 | $408.54 | 388,476 |
| 2023-08-25 | $402.22 | $405.90 | $397.05 | $403.21 | $403.21 | 596,105 |
| 2023-08-24 | $402.65 | $409.42 | $398.23 | $398.33 | $396.87 | 545,705 |
| 2023-08-23 | $397.18 | $405.96 | $397.18 | $404.15 | $402.67 | 512,023 |
| 2023-08-22 | $400.51 | $401.30 | $395.93 | $398.10 | $398.10 | 309,803 |
| 2023-08-21 | $400.02 | $400.02 | $393.84 | $397.47 | $397.47 | 477,803 |
| 2023-08-18 | $394.44 | $400.89 | $392.18 | $397.76 | $397.76 | 809,892 |
| 2023-08-17 | $408.19 | $409.54 | $399.05 | $399.05 | $399.05 | 664,237 |
| 2023-08-16 | $408.92 | $413.12 | $406.32 | $406.32 | $406.32 | 425,497 |
| 2023-08-15 | $410.95 | $411.81 | $407.64 | $408.76 | $408.76 | 433,509 |
| 2023-08-14 | $415.97 | $417.65 | $412.08 | $413.82 | $413.82 | 437,047 |
| 2023-08-11 | $412.35 | $420.25 | $412.21 | $416.51 | $416.51 | 564,453 |
| 2023-08-10 | $420.99 | $424.78 | $411.22 | $412.76 | $412.76 | 908,598 |
| 2023-08-09 | $424.66 | $428.16 | $421.91 | $422.26 | $422.26 | 654,556 |
| 2023-08-08 | $421.16 | $425.69 | $416.15 | $425.12 | $425.12 | 667,025 |
| 2023-08-07 | $420.15 | $425.88 | $417.57 | $424.95 | $424.95 | 697,556 |
| 2023-08-04 | $419.47 | $421.90 | $413.35 | $414.15 | $414.15 | 941,120 |
| 2023-08-03 | $420.08 | $421.18 | $397.01 | $418.18 | $418.18 | 1,576,163 |
| 2023-08-02 | $410.81 | $417.47 | $405.02 | $405.87 | $405.87 | 1,174,220 |
| 2023-08-01 | $406.76 | $419.25 | $406.09 | $414.17 | $414.17 | 990,080 |
| 2023-07-31 | $401.47 | $410.15 | $399.77 | $410.01 | $410.01 | 812,684 |
| 2023-07-28 | $400.57 | $400.57 | $396.04 | $399.57 | $399.57 | 465,639 |
| 2023-07-27 | $396.26 | $399.00 | $392.91 | $397.31 | $397.31 | 610,663 |
| 2023-07-26 | $396.49 | $398.53 | $391.35 | $393.76 | $393.76 | 725,009 |
| 2023-07-25 | $394.74 | $399.31 | $394.19 | $398.09 | $398.09 | 636,829 |
| 2023-07-24 | $399.12 | $401.35 | $397.00 | $397.87 | $397.87 | 744,442 |
| 2023-07-21 | $403.08 | $403.08 | $397.58 | $397.65 | $397.65 | 730,989 |
| 2023-07-20 | $405.04 | $407.04 | $401.36 | $402.81 | $402.81 | 627,096 |
| 2023-07-19 | $402.61 | $407.99 | $399.89 | $403.68 | $403.68 | 699,965 |
| 2023-07-18 | $400.71 | $409.62 | $395.06 | $408.56 | $408.56 | 634,463 |
| 2023-07-17 | $394.81 | $401.37 | $394.39 | $400.95 | $400.95 | 614,444 |
| 2023-07-14 | $397.37 | $397.90 | $393.23 | $396.20 | $396.20 | 522,079 |
| 2023-07-13 | $398.52 | $401.97 | $394.93 | $398.66 | $398.66 | 840,865 |
| 2023-07-12 | $402.33 | $402.99 | $395.36 | $397.09 | $397.09 | 1,184,564 |
| 2023-07-11 | $394.18 | $400.09 | $392.31 | $398.70 | $398.70 | 743,128 |
| 2023-07-10 | $386.15 | $393.16 | $384.68 | $392.64 | $392.64 | 555,593 |
| 2023-07-07 | $378.38 | $388.59 | $378.18 | $384.17 | $384.17 | 545,965 |
| 2023-07-06 | $378.84 | $379.59 | $373.69 | $378.96 | $378.96 | 873,742 |
| 2023-07-05 | $385.00 | $385.68 | $381.67 | $382.85 | $382.85 | 830,963 |
| 2023-07-03 | $387.98 | $391.68 | $385.48 | $391.01 | $391.01 | 288,240 |
| 2023-06-30 | $389.77 | $392.81 | $387.44 | $390.04 | $390.04 | 608,216 |
| 2023-06-29 | $380.90 | $387.30 | $378.49 | $386.75 | $386.75 | 534,096 |
| 2023-06-28 | $380.57 | $382.98 | $378.22 | $382.45 | $382.45 | 669,609 |
| 2023-06-27 | $374.32 | $382.13 | $374.32 | $380.19 | $380.19 | 760,280 |
| 2023-06-26 | $370.36 | $377.95 | $370.36 | $375.47 | $375.47 | 778,293 |
| 2023-06-23 | $366.80 | $370.67 | $364.70 | $370.12 | $370.12 | 1,183,766 |
| 2023-06-22 | $374.07 | $374.46 | $368.81 | $371.01 | $371.01 | 719,610 |
| 2023-06-21 | $370.02 | $377.12 | $366.77 | $374.25 | $374.25 | 671,704 |
| 2023-06-20 | $366.08 | $373.08 | $363.84 | $371.85 | $371.85 | 787,513 |
| 2023-06-16 | $375.72 | $377.48 | $368.75 | $369.10 | $369.10 | 1,037,822 |
| 2023-06-15 | $369.34 | $374.64 | $366.47 | $374.04 | $374.04 | 1,015,616 |
| 2023-06-14 | $370.60 | $371.20 | $363.13 | $367.55 | $367.55 | 1,251,496 |
| 2023-06-13 | $359.67 | $369.72 | $359.67 | $368.23 | $368.23 | 934,579 |
| 2023-06-12 | $356.31 | $360.05 | $353.63 | $358.59 | $358.59 | 651,548 |
| 2023-06-09 | $357.14 | $357.40 | $350.01 | $356.13 | $356.13 | 590,386 |
| 2023-06-08 | $356.08 | $358.04 | $352.31 | $355.83 | $355.83 | 997,718 |
| 2023-06-07 | $348.33 | $359.24 | $345.95 | $358.94 | $358.94 | 1,643,070 |
| 2023-06-06 | $335.44 | $346.97 | $334.09 | $346.58 | $346.58 | 1,268,320 |
| 2023-06-05 | $341.38 | $341.38 | $334.99 | $337.38 | $337.38 | 533,000 |
| 2023-06-02 | $330.74 | $341.73 | $329.42 | $340.73 | $340.73 | 847,861 |
| 2023-06-01 | $322.33 | $326.76 | $319.37 | $325.99 | $325.99 | 678,067 |
| 2023-05-31 | $328.32 | $331.69 | $319.14 | $320.44 | $320.44 | 1,130,726 |
| 2023-05-30 | $334.81 | $335.78 | $329.92 | $330.25 | $330.25 | 713,585 |
| 2023-05-26 | $328.58 | $333.80 | $328.40 | $332.88 | $332.88 | 558,201 |
| 2023-05-25 | $323.94 | $328.58 | $323.21 | $327.13 | $327.13 | 780,266 |
| 2023-05-24 | $327.06 | $328.76 | $321.15 | $322.01 | $322.01 | 748,484 |
| 2023-05-23 | $331.84 | $333.48 | $327.88 | $328.78 | $328.78 | 893,010 |
| 2023-05-22 | $333.60 | $336.33 | $329.11 | $334.14 | $334.14 | 762,763 |
| 2023-05-19 | $339.57 | $341.27 | $330.94 | $332.84 | $332.84 | 629,136 |
| 2023-05-18 | $330.19 | $338.73 | $329.47 | $335.15 | $335.15 | 736,368 |
| 2023-05-17 | $324.29 | $332.98 | $323.30 | $330.92 | $330.92 | 631,093 |
| 2023-05-16 | $325.40 | $327.00 | $321.51 | $321.54 | $321.54 | 470,721 |
| 2023-05-15 | $325.16 | $328.17 | $323.99 | $327.70 | $327.70 | 495,440 |
| 2023-05-12 | $327.65 | $327.65 | $320.64 | $323.99 | $323.99 | 753,093 |
| 2023-05-11 | $323.19 | $326.74 | $321.49 | $324.59 | $324.59 | 843,092 |
| 2023-05-10 | $338.29 | $339.50 | $322.87 | $326.88 | $325.40 | 1,452,947 |
| 2023-05-09 | $334.13 | $340.11 | $332.56 | $339.11 | $337.57 | 1,195,898 |
| 2023-05-08 | $337.46 | $337.68 | $330.58 | $334.84 | $333.32 | 759,239 |
| 2023-05-05 | $328.87 | $335.23 | $327.81 | $333.30 | $331.79 | 1,030,843 |
| 2023-05-04 | $337.93 | $337.93 | $322.19 | $322.29 | $320.83 | 1,467,910 |
| 2023-05-03 | $326.40 | $330.31 | $323.22 | $323.22 | $321.75 | 1,078,942 |
| 2023-05-02 | $325.77 | $327.24 | $318.32 | $325.02 | $325.02 | 877,157 |
| 2023-05-01 | $324.87 | $330.22 | $324.87 | $327.37 | $327.37 | 852,393 |
| 2023-04-28 | $324.07 | $327.42 | $321.92 | $324.88 | $324.88 | 692,870 |
| 2023-04-27 | $314.31 | $324.09 | $312.36 | $323.30 | $323.30 | 1,021,460 |
| 2023-04-26 | $314.26 | $316.26 | $309.89 | $311.65 | $311.65 | 581,672 |
| 2023-04-25 | $320.61 | $323.33 | $315.94 | $317.11 | $317.11 | 533,668 |
| 2023-04-24 | $321.20 | $323.83 | $320.45 | $322.96 | $322.96 | 477,981 |
| 2023-04-21 | $320.68 | $321.65 | $317.13 | $320.80 | $320.80 | 584,654 |
| 2023-04-20 | $320.56 | $323.89 | $318.76 | $319.33 | $319.33 | 716,795 |
| 2023-04-19 | $322.83 | $324.52 | $320.19 | $323.43 | $323.43 | 531,592 |
| 2023-04-18 | $328.12 | $329.89 | $323.09 | $324.70 | $324.70 | 682,331 |
| 2023-04-17 | $320.57 | $325.73 | $319.53 | $325.41 | $325.41 | 765,291 |
| 2023-04-14 | $320.10 | $324.31 | $317.10 | $319.11 | $319.11 | 947,036 |
| 2023-04-13 | $323.71 | $323.71 | $310.06 | $319.55 | $319.55 | 1,048,023 |
| 2023-04-12 | $320.97 | $326.90 | $319.90 | $324.52 | $324.52 | 955,188 |
| 2023-04-11 | $316.62 | $321.90 | $316.33 | $317.98 | $317.98 | 869,351 |
| 2023-04-10 | $311.85 | $317.93 | $310.48 | $315.17 | $315.17 | 988,684 |
| 2023-04-06 | $311.49 | $314.49 | $308.26 | $312.47 | $312.47 | 714,695 |
| 2023-04-05 | $319.66 | $320.43 | $308.78 | $312.58 | $312.58 | 1,690,205 |
| 2023-04-04 | $339.52 | $339.52 | $318.67 | $320.64 | $320.64 | 1,121,514 |
| 2023-04-03 | $336.36 | $339.87 | $331.69 | $339.17 | $339.17 | 1,102,228 |
| 2023-03-31 | $338.50 | $339.51 | $334.82 | $336.11 | $336.11 | 1,032,922 |
| 2023-03-30 | $336.87 | $338.64 | $335.20 | $336.57 | $336.57 | 528,445 |
| 2023-03-29 | $331.00 | $334.42 | $329.20 | $334.17 | $334.17 | 631,709 |
| 2023-03-28 | $324.55 | $329.26 | $324.55 | $327.74 | $327.74 | 510,365 |
| 2023-03-27 | $325.62 | $325.94 | $321.52 | $324.66 | $324.66 | 693,199 |
| 2023-03-24 | $315.62 | $321.03 | $310.78 | $320.87 | $320.87 | 800,466 |
| 2023-03-23 | $321.51 | $327.69 | $316.23 | $320.42 | $320.42 | 841,863 |
| 2023-03-22 | $326.21 | $333.47 | $321.89 | $322.12 | $322.12 | 1,241,834 |
| 2023-03-21 | $322.58 | $328.75 | $322.32 | $326.21 | $326.21 | 1,385,339 |
| 2023-03-20 | $307.48 | $316.52 | $307.48 | $315.83 | $315.83 | 1,231,612 |
| 2023-03-17 | $310.64 | $310.64 | $300.86 | $304.92 | $304.92 | 1,809,592 |
| 2023-03-16 | $309.80 | $317.64 | $304.75 | $314.00 | $314.00 | 1,516,318 |
| 2023-03-15 | $326.11 | $329.84 | $309.29 | $313.54 | $313.54 | 2,064,781 |
| 2023-03-14 | $338.32 | $338.96 | $327.98 | $334.22 | $334.22 | 1,612,282 |
| 2023-03-13 | $333.91 | $335.78 | $326.76 | $332.09 | $332.09 | 1,054,153 |
| 2023-03-10 | $350.99 | $351.36 | $337.42 | $338.47 | $338.47 | 1,479,995 |
| 2023-03-09 | $364.42 | $364.57 | $350.75 | $350.93 | $350.93 | 1,011,641 |
| 2023-03-08 | $359.65 | $363.03 | $358.28 | $362.67 | $362.67 | 770,852 |
| 2023-03-07 | $361.28 | $363.09 | $358.55 | $359.54 | $359.54 | 1,077,051 |
| 2023-03-06 | $359.39 | $364.26 | $359.17 | $360.50 | $360.50 | 699,703 |
| 2023-03-03 | $356.87 | $360.30 | $354.31 | $359.85 | $359.85 | 596,323 |
| 2023-03-02 | $351.80 | $357.06 | $350.32 | $355.50 | $355.50 | 649,107 |
| 2023-03-01 | $351.08 | $355.80 | $349.96 | $353.35 | $353.35 | 862,832 |
| 2023-02-28 | $350.65 | $354.44 | $348.97 | $351.85 | $351.85 | 712,752 |
| 2023-02-27 | $352.76 | $354.00 | $349.48 | $350.48 | $350.48 | 687,412 |
| 2023-02-24 | $345.86 | $348.13 | $339.78 | $348.03 | $348.03 | 587,879 |
| 2023-02-23 | $347.85 | $349.57 | $343.46 | $349.01 | $349.01 | 636,261 |
| 2023-02-22 | $344.48 | $348.93 | $343.17 | $345.32 | $345.32 | 496,978 |
| 2023-02-21 | $352.55 | $354.34 | $342.28 | $343.54 | $343.54 | 926,222 |
| 2023-02-17 | $353.96 | $356.98 | $349.72 | $355.48 | $355.48 | 822,727 |
| 2023-02-16 | $356.66 | $361.17 | $353.50 | $354.54 | $354.54 | 1,061,426 |
| 2023-02-15 | $351.43 | $361.34 | $351.01 | $361.16 | $361.16 | 1,001,639 |
| 2023-02-14 | $349.79 | $354.65 | $348.03 | $352.35 | $352.35 | 650,543 |
| 2023-02-13 | $350.06 | $355.42 | $346.81 | $352.04 | $352.04 | 946,690 |
| 2023-02-10 | $350.26 | $351.48 | $347.74 | $348.88 | $348.88 | 991,425 |
| 2023-02-09 | $353.31 | $357.42 | $349.06 | $351.62 | $351.62 | 1,445,950 |
| 2023-02-08 | $346.41 | $352.75 | $346.32 | $351.99 | $350.66 | 1,500,337 |
| 2023-02-07 | $348.04 | $350.24 | $339.83 | $349.02 | $347.70 | 1,154,794 |
| 2023-02-06 | $348.25 | $352.74 | $346.02 | $348.99 | $347.67 | 1,053,856 |
| 2023-02-03 | $336.77 | $350.36 | $336.17 | $350.00 | $350.00 | 2,096,622 |
| 2023-02-02 | $340.00 | $344.92 | $335.21 | $337.55 | $337.55 | 1,711,875 |
| 2023-02-01 | $323.74 | $332.81 | $322.86 | $328.69 | $328.69 | 1,188,179 |
| 2023-01-31 | $319.51 | $326.25 | $315.34 | $326.00 | $326.00 | 1,054,356 |
| 2023-01-30 | $317.67 | $321.69 | $316.83 | $317.30 | $317.30 | 786,661 |
| 2023-01-27 | $313.15 | $321.64 | $312.06 | $319.80 | $319.80 | 835,281 |
| 2023-01-26 | $311.69 | $314.67 | $307.83 | $314.41 | $314.41 | 568,978 |
| 2023-01-25 | $307.66 | $310.31 | $304.48 | $310.20 | $310.20 | 447,430 |
| 2023-01-24 | $312.01 | $316.45 | $306.72 | $312.69 | $312.69 | 680,680 |
| 2023-01-23 | $305.64 | $312.15 | $304.94 | $311.71 | $311.71 | 994,006 |
| 2023-01-20 | $299.30 | $306.24 | $297.49 | $305.32 | $305.32 | 864,701 |
| 2023-01-19 | $305.48 | $305.61 | $297.12 | $297.81 | $297.81 | 824,699 |
| 2023-01-18 | $315.70 | $317.54 | $307.45 | $307.81 | $307.81 | 863,180 |
| 2023-01-17 | $317.54 | $319.00 | $314.64 | $314.71 | $314.71 | 691,595 |
| 2023-01-13 | $313.51 | $318.83 | $312.03 | $317.49 | $317.49 | 567,478 |
| 2023-01-12 | $313.56 | $317.00 | $311.16 | $315.18 | $315.18 | 711,510 |
| 2023-01-11 | $313.95 | $313.95 | $307.75 | $311.32 | $311.32 | 866,083 |
| 2023-01-10 | $309.44 | $311.18 | $307.48 | $310.50 | $310.50 | 983,012 |
| 2023-01-09 | $309.55 | $312.64 | $308.84 | $309.52 | $309.52 | 878,123 |
| 2023-01-06 | $302.84 | $310.50 | $302.84 | $308.55 | $308.55 | 1,135,037 |
| 2023-01-05 | $296.18 | $298.82 | $293.66 | $298.10 | $298.10 | 722,348 |
| 2023-01-04 | $294.68 | $296.91 | $291.62 | $296.89 | $296.89 | 757,782 |
| 2023-01-03 | $293.00 | $293.88 | $288.61 | $291.76 | $291.76 | 638,845 |
| 2022-12-30 | $290.79 | $291.79 | $287.49 | $291.00 | $291.00 | 324,096 |
| 2022-12-29 | $289.56 | $293.49 | $287.59 | $292.00 | $292.00 | 542,516 |
| 2022-12-28 | $293.00 | $294.25 | $286.79 | $286.87 | $286.87 | 314,300 |
| 2022-12-27 | $292.01 | $295.20 | $289.61 | $292.57 | $292.57 | 378,221 |
| 2022-12-23 | $289.87 | $291.19 | $288.47 | $290.96 | $290.96 | 325,206 |
| 2022-12-22 | $289.22 | $290.90 | $284.15 | $290.52 | $290.52 | 623,741 |
| 2022-12-21 | $289.59 | $292.81 | $288.46 | $292.24 | $292.24 | 569,401 |
| 2022-12-20 | $282.43 | $288.15 | $281.19 | $286.62 | $286.62 | 554,422 |
| 2022-12-19 | $285.77 | $288.59 | $281.89 | $282.70 | $282.70 | 676,216 |
| 2022-12-16 | $286.26 | $289.52 | $284.54 | $285.75 | $285.75 | 1,201,306 |
| 2022-12-15 | $292.76 | $292.91 | $288.81 | $289.63 | $289.63 | 740,827 |
| 2022-12-14 | $298.50 | $304.28 | $294.94 | $296.99 | $296.99 | 697,024 |
| 2022-12-13 | $304.59 | $304.59 | $296.20 | $298.29 | $298.29 | 1,047,270 |
| 2022-12-12 | $290.23 | $296.26 | $288.42 | $295.84 | $295.84 | 754,825 |
| 2022-12-09 | $291.91 | $294.31 | $289.10 | $289.44 | $289.44 | 504,753 |
| 2022-12-08 | $294.00 | $295.23 | $290.94 | $292.11 | $292.11 | 537,732 |
| 2022-12-07 | $288.99 | $292.25 | $288.99 | $292.06 | $292.06 | 685,676 |
| 2022-12-06 | $292.64 | $294.77 | $287.10 | $290.09 | $290.09 | 701,496 |
| 2022-12-05 | $293.10 | $294.21 | $290.21 | $292.87 | $292.87 | 659,681 |
| 2022-12-02 | $293.14 | $297.55 | $292.25 | $297.38 | $297.38 | 893,697 |
| 2022-12-01 | $301.09 | $302.05 | $296.25 | $297.52 | $297.52 | 1,027,190 |
| 2022-11-30 | $294.13 | $299.04 | $288.69 | $298.94 | $298.94 | 1,660,508 |
| 2022-11-29 | $295.17 | $299.07 | $292.66 | $294.29 | $294.29 | 1,115,852 |
| 2022-11-28 | $303.00 | $304.43 | $293.79 | $295.07 | $295.07 | 1,345,509 |
| 2022-11-25 | $307.73 | $308.35 | $305.76 | $306.03 | $306.03 | 344,403 |
| 2022-11-23 | $310.15 | $310.61 | $305.35 | $306.35 | $306.35 | 801,487 |
| 2022-11-22 | $309.51 | $311.58 | $306.82 | $309.39 | $309.39 | 677,730 |
| 2022-11-21 | $304.02 | $308.70 | $304.02 | $307.41 | $307.41 | 508,919 |
| 2022-11-18 | $307.78 | $307.78 | $302.52 | $305.63 | $305.63 | 732,361 |
| 2022-11-17 | $304.25 | $305.14 | $295.48 | $304.14 | $304.14 | 866,846 |
| 2022-11-16 | $310.04 | $310.69 | $306.40 | $309.37 | $309.37 | 668,169 |
| 2022-11-15 | $311.86 | $313.24 | $307.50 | $311.06 | $311.06 | 1,160,762 |
| 2022-11-14 | $306.63 | $312.81 | $305.67 | $306.96 | $306.96 | 828,216 |
| 2022-11-11 | $305.32 | $309.81 | $302.20 | $308.57 | $308.57 | 819,226 |
| 2022-11-10 | $300.67 | $304.63 | $297.93 | $303.32 | $303.32 | 1,142,073 |
| 2022-11-09 | $295.93 | $296.42 | $288.22 | $289.23 | $287.97 | 1,037,369 |
| 2022-11-08 | $302.76 | $303.43 | $295.65 | $299.25 | $297.94 | 604,905 |
| 2022-11-07 | $300.12 | $301.29 | $298.13 | $300.64 | $299.33 | 1,019,938 |
| 2022-11-04 | $292.41 | $300.06 | $287.31 | $298.88 | $297.58 | 1,580,055 |
| 2022-11-03 | $283.55 | $293.72 | $278.76 | $286.17 | $284.92 | 1,807,933 |
| 2022-11-02 | $286.29 | $295.12 | $283.25 | $283.55 | $282.31 | 1,124,461 |
| 2022-11-01 | $293.23 | $293.65 | $287.71 | $288.94 | $288.94 | 856,175 |
| 2022-10-31 | $288.76 | $292.95 | $287.90 | $290.62 | $290.62 | 991,461 |
| 2022-10-28 | $285.15 | $292.34 | $282.93 | $291.65 | $291.65 | 939,814 |
| 2022-10-27 | $281.66 | $287.23 | $280.66 | $283.58 | $283.58 | 817,795 |
| 2022-10-26 | $284.10 | $284.29 | $276.72 | $278.90 | $278.90 | 1,088,693 |
| 2022-10-25 | $276.52 | $282.61 | $275.49 | $281.86 | $281.86 | 1,028,473 |
| 2022-10-24 | $271.60 | $278.47 | $271.00 | $277.09 | $277.09 | 916,917 |
| 2022-10-21 | $261.02 | $271.26 | $258.89 | $269.39 | $269.39 | 1,913,981 |
| 2022-10-20 | $266.60 | $268.82 | $258.93 | $259.91 | $259.91 | 861,351 |
| 2022-10-19 | $266.33 | $268.18 | $262.22 | $265.58 | $265.58 | 662,518 |
| 2022-10-18 | $269.27 | $270.52 | $263.25 | $266.83 | $266.83 | 904,304 |
| 2022-10-17 | $264.72 | $267.30 | $259.54 | $261.98 | $261.98 | 905,963 |
| 2022-10-14 | $260.16 | $261.98 | $252.55 | $254.24 | $254.24 | 745,994 |
| 2022-10-13 | $247.82 | $260.67 | $244.86 | $259.16 | $259.16 | 1,357,464 |
| 2022-10-12 | $255.95 | $256.40 | $252.45 | $253.17 | $253.17 | 697,043 |
| 2022-10-11 | $250.60 | $258.87 | $250.10 | $255.00 | $255.00 | 822,193 |
| 2022-10-10 | $256.78 | $256.86 | $250.84 | $252.87 | $252.87 | 711,207 |
| 2022-10-07 | $257.87 | $258.76 | $252.40 | $254.19 | $254.19 | 613,040 |
| 2022-10-06 | $263.43 | $265.49 | $260.72 | $260.93 | $260.93 | 774,678 |
| 2022-10-05 | $258.49 | $264.87 | $256.48 | $263.19 | $263.19 | 983,297 |
| 2022-10-04 | $257.77 | $263.33 | $257.77 | $263.03 | $263.03 | 1,262,682 |
| 2022-10-03 | $246.34 | $254.33 | $244.28 | $252.26 | $252.26 | 871,183 |
| 2022-09-30 | $246.12 | $249.93 | $242.03 | $242.31 | $242.31 | 883,089 |
| 2022-09-29 | $245.00 | $246.26 | $241.42 | $245.56 | $245.56 | 1,312,258 |
| 2022-09-28 | $241.13 | $249.03 | $238.98 | $247.85 | $247.85 | 1,562,570 |
| 2022-09-27 | $243.14 | $244.53 | $235.69 | $238.29 | $238.29 | 1,334,755 |
| 2022-09-26 | $242.27 | $245.19 | $237.54 | $239.98 | $239.98 | 1,350,971 |
| 2022-09-23 | $247.60 | $248.51 | $241.28 | $244.62 | $244.62 | 845,255 |
| 2022-09-22 | $258.64 | $260.15 | $249.99 | $250.43 | $250.43 | 892,958 |
| 2022-09-21 | $261.49 | $266.09 | $257.68 | $258.63 | $258.63 | 1,346,015 |
| 2022-09-20 | $261.34 | $261.86 | $257.32 | $258.96 | $258.96 | 830,315 |
| 2022-09-19 | $258.60 | $265.77 | $258.04 | $265.16 | $265.16 | 605,255 |
| 2022-09-16 | $263.46 | $264.59 | $258.64 | $260.10 | $260.10 | 1,041,429 |
| 2022-09-15 | $271.14 | $273.57 | $266.73 | $267.54 | $267.54 | 501,283 |
| 2022-09-14 | $271.67 | $272.80 | $267.35 | $270.77 | $270.77 | 584,588 |
| 2022-09-13 | $274.73 | $276.77 | $269.29 | $270.28 | $270.28 | 719,644 |
| 2022-09-12 | $280.54 | $285.16 | $280.44 | $282.55 | $282.55 | 636,829 |
| 2022-09-09 | $276.41 | $280.16 | $275.85 | $278.99 | $278.99 | 662,338 |
| 2022-09-08 | $270.24 | $274.86 | $268.40 | $274.76 | $274.76 | 462,558 |
| 2022-09-07 | $266.59 | $273.92 | $265.40 | $273.01 | $273.01 | 432,578 |
| 2022-09-06 | $265.76 | $266.94 | $262.60 | $266.53 | $266.53 | 638,241 |
| 2022-09-02 | $271.69 | $272.00 | $263.07 | $264.87 | $264.87 | 491,532 |
| 2022-09-01 | $262.58 | $267.93 | $262.23 | $267.65 | $267.65 | 644,170 |
| 2022-08-31 | $269.77 | $271.02 | $264.10 | $265.00 | $265.00 | 972,091 |
| 2022-08-30 | $274.77 | $275.13 | $267.64 | $269.61 | $269.61 | 757,562 |
| 2022-08-29 | $273.84 | $277.70 | $271.75 | $273.32 | $273.32 | 796,317 |
| 2022-08-26 | $291.72 | $291.72 | $276.07 | $276.20 | $276.20 | 964,338 |
| 2022-08-25 | $286.77 | $292.52 | $286.72 | $292.38 | $290.98 | 472,284 |
| 2022-08-24 | $284.72 | $288.27 | $283.07 | $285.40 | $284.03 | 480,003 |
| 2022-08-23 | $285.21 | $289.30 | $284.65 | $285.56 | $284.19 | 439,191 |
| 2022-08-22 | $290.55 | $291.32 | $284.58 | $285.06 | $283.69 | 774,834 |
| 2022-08-19 | $298.72 | $298.72 | $294.35 | $295.76 | $294.34 | 516,252 |
| 2022-08-18 | $300.32 | $301.14 | $297.28 | $300.74 | $299.30 | 698,343 |
| 2022-08-17 | $301.17 | $302.11 | $297.93 | $299.19 | $297.76 | 924,730 |
| 2022-08-16 | $305.28 | $307.76 | $303.65 | $306.11 | $304.64 | 806,156 |
| 2022-08-15 | $305.07 | $307.01 | $303.10 | $306.42 | $304.95 | 486,207 |
| 2022-08-12 | $303.52 | $308.20 | $302.84 | $308.00 | $306.52 | 420,551 |
| 2022-08-11 | $302.68 | $304.12 | $301.15 | $302.26 | $300.81 | 721,086 |
| 2022-08-10 | $295.80 | $299.87 | $294.44 | $299.69 | $298.25 | 620,431 |
| 2022-08-09 | $291.38 | $292.50 | $288.30 | $289.75 | $288.36 | 453,331 |
| 2022-08-08 | $295.56 | $296.55 | $291.12 | $292.55 | $291.15 | 595,813 |
| 2022-08-05 | $290.28 | $293.84 | $288.93 | $292.82 | $291.42 | 618,232 |
| 2022-08-04 | $294.64 | $296.99 | $286.53 | $293.47 | $292.06 | 1,176,518 |
| 2022-08-03 | $286.63 | $291.17 | $284.09 | $290.06 | $288.67 | 820,717 |
| 2022-08-02 | $285.54 | $290.67 | $284.16 | $285.59 | $284.22 | 741,259 |
| 2022-08-01 | $285.67 | $289.44 | $284.51 | $287.30 | $285.92 | 1,007,405 |
| 2022-07-29 | $283.94 | $290.10 | $282.19 | $289.09 | $287.70 | 800,255 |
| 2022-07-28 | $278.48 | $283.16 | $277.41 | $282.95 | $281.59 | 771,612 |
| 2022-07-27 | $271.66 | $279.54 | $269.65 | $277.05 | $275.72 | 841,800 |
| 2022-07-26 | $267.57 | $271.37 | $266.46 | $270.32 | $269.02 | 732,012 |
| 2022-07-25 | $267.75 | $269.41 | $265.65 | $267.55 | $266.27 | 396,946 |
| 2022-07-22 | $268.98 | $270.36 | $265.61 | $267.87 | $266.59 | 464,629 |
| 2022-07-21 | $264.20 | $268.56 | $262.03 | $268.30 | $267.01 | 588,145 |
| 2022-07-20 | $260.25 | $266.18 | $258.09 | $265.19 | $263.92 | 784,734 |
| 2022-07-19 | $251.89 | $261.42 | $250.92 | $259.99 | $258.74 | 1,015,746 |
| 2022-07-18 | $251.30 | $253.93 | $246.67 | $247.76 | $246.57 | 785,451 |
| 2022-07-15 | $250.00 | $251.30 | $246.49 | $248.36 | $247.17 | 2,553,628 |
| 2022-07-14 | $240.53 | $245.58 | $238.63 | $244.66 | $243.49 | 751,536 |
| 2022-07-13 | $244.21 | $247.19 | $242.52 | $245.19 | $244.01 | 921,288 |
| 2022-07-12 | $246.68 | $254.01 | $246.68 | $249.10 | $247.91 | 542,527 |
| 2022-07-11 | $247.02 | $250.45 | $246.35 | $248.05 | $246.86 | 806,833 |
| 2022-07-08 | $250.13 | $250.95 | $246.17 | $248.04 | $246.85 | 291,801 |
| 2022-07-07 | $247.04 | $251.18 | $245.18 | $250.96 | $249.76 | 749,949 |
| 2022-07-06 | $245.54 | $247.53 | $239.93 | $244.12 | $242.95 | 779,141 |
| 2022-07-05 | $244.55 | $246.58 | $238.92 | $246.31 | $245.13 | 572,383 |
| 2022-07-01 | $245.81 | $250.70 | $240.80 | $249.06 | $247.87 | 969,404 |
| 2022-06-30 | $243.25 | $248.46 | $240.78 | $246.05 | $244.87 | 1,127,802 |
| 2022-06-29 | $251.43 | $251.43 | $245.66 | $247.33 | $246.14 | 906,881 |
| 2022-06-28 | $253.45 | $256.92 | $249.65 | $250.00 | $248.80 | 808,427 |
| 2022-06-27 | $254.55 | $255.60 | $249.82 | $251.87 | $250.66 | 635,391 |
| 2022-06-24 | $243.51 | $253.50 | $242.10 | $253.10 | $251.89 | 921,181 |
| 2022-06-23 | $242.51 | $244.39 | $235.50 | $239.96 | $238.81 | 693,412 |
| 2022-06-22 | $237.19 | $245.86 | $237.19 | $243.87 | $242.70 | 832,442 |
| 2022-06-21 | $240.18 | $242.41 | $236.45 | $241.90 | $240.74 | 925,645 |
| 2022-06-17 | $232.99 | $239.36 | $230.44 | $236.37 | $235.24 | 1,518,066 |
| 2022-06-16 | $248.50 | $248.50 | $238.26 | $240.54 | $239.39 | 980,116 |
| 2022-06-15 | $254.93 | $258.08 | $251.13 | $254.79 | $253.57 | 664,975 |
| 2022-06-14 | $253.85 | $257.45 | $249.52 | $252.63 | $251.42 | 663,467 |
| 2022-06-13 | $252.21 | $258.56 | $251.25 | $253.15 | $251.94 | 767,448 |
| 2022-06-10 | $270.82 | $271.73 | $263.48 | $263.61 | $262.35 | 632,763 |
| 2022-06-09 | $282.17 | $283.89 | $276.89 | $276.96 | $275.63 | 613,282 |
| 2022-06-08 | $281.13 | $284.00 | $279.47 | $283.02 | $281.66 | 694,705 |
| 2022-06-07 | $275.86 | $284.09 | $274.61 | $283.76 | $282.40 | 507,516 |
| 2022-06-06 | $278.69 | $280.54 | $275.93 | $277.80 | $276.47 | 574,128 |
| 2022-06-03 | $275.98 | $278.58 | $274.86 | $276.84 | $275.51 | 340,713 |
| 2022-06-02 | $275.18 | $279.28 | $272.64 | $278.82 | $277.48 | 501,546 |
| 2022-06-01 | $273.41 | $274.91 | $268.75 | $272.50 | $271.19 | 648,095 |
| 2022-05-31 | $270.21 | $273.66 | $268.02 | $272.17 | $270.87 | 1,075,707 |
| 2022-05-27 | $270.70 | $273.39 | $270.54 | $272.72 | $271.41 | 472,230 |
| 2022-05-26 | $266.80 | $269.63 | $265.67 | $268.01 | $266.73 | 393,734 |
| 2022-05-25 | $260.61 | $265.17 | $258.48 | $262.57 | $261.31 | 712,041 |
| 2022-05-24 | $259.95 | $262.88 | $254.06 | $262.07 | $260.81 | 481,588 |
| 2022-05-23 | $262.73 | $263.73 | $259.17 | $261.63 | $260.38 | 592,060 |
| 2022-05-20 | $265.25 | $265.45 | $253.33 | $258.77 | $257.53 | 660,017 |
| 2022-05-19 | $260.33 | $267.22 | $258.55 | $262.69 | $261.43 | 559,413 |
| 2022-05-18 | $269.23 | $270.94 | $262.49 | $263.35 | $262.09 | 535,806 |
| 2022-05-17 | $272.04 | $274.27 | $266.90 | $272.45 | $271.14 | 638,193 |
| 2022-05-16 | $263.29 | $268.73 | $258.83 | $265.40 | $264.13 | 719,422 |
| 2022-05-13 | $264.40 | $267.39 | $262.00 | $265.35 | $264.08 | 811,197 |
| 2022-05-12 | $261.76 | $264.38 | $253.85 | $260.44 | $259.19 | 1,116,904 |
| 2022-05-11 | $265.33 | $273.22 | $263.01 | $264.89 | $262.28 | 558,126 |
| 2022-05-10 | $273.72 | $274.66 | $261.86 | $265.74 | $263.12 | 807,242 |
| 2022-05-09 | $266.80 | $276.01 | $265.65 | $271.19 | $268.52 | 1,003,817 |
| 2022-05-06 | $272.63 | $275.64 | $260.23 | $271.54 | $268.87 | 798,055 |
| 2022-05-05 | $270.36 | $283.00 | $270.00 | $276.16 | $273.44 | 1,563,791 |
| 2022-05-04 | $277.23 | $291.24 | $275.08 | $290.58 | $287.72 | 1,233,651 |
| 2022-05-03 | $272.53 | $278.84 | $270.76 | $276.43 | $273.71 | 843,500 |
| 2022-05-02 | $270.23 | $277.67 | $265.42 | $273.06 | $270.37 | 873,504 |
| 2022-04-29 | $275.40 | $280.81 | $269.64 | $270.82 | $268.15 | 776,777 |
| 2022-04-28 | $273.16 | $277.49 | $268.33 | $276.36 | $273.64 | 625,368 |
| 2022-04-27 | $272.25 | $275.77 | $269.94 | $271.70 | $269.02 | 661,680 |
| 2022-04-26 | $275.12 | $279.43 | $271.17 | $271.38 | $268.71 | 511,885 |
| 2022-04-25 | $274.58 | $278.41 | $268.23 | $278.26 | $275.52 | 704,609 |
| 2022-04-22 | $284.16 | $286.38 | $276.36 | $277.07 | $274.34 | 617,670 |
| 2022-04-21 | $292.54 | $294.99 | $284.69 | $286.97 | $284.14 | 619,045 |
| 2022-04-20 | $285.08 | $291.22 | $285.08 | $289.44 | $286.59 | 619,256 |
| 2022-04-19 | $272.86 | $283.29 | $272.69 | $282.95 | $280.16 | 549,018 |
| 2022-04-18 | $272.68 | $275.20 | $269.53 | $271.32 | $268.65 | 468,742 |
| 2022-04-14 | $275.82 | $277.31 | $272.66 | $273.87 | $271.17 | 509,259 |
| 2022-04-13 | $269.59 | $276.00 | $269.28 | $273.55 | $270.86 | 490,937 |
| 2022-04-12 | $272.75 | $277.10 | $269.09 | $270.26 | $267.60 | 428,719 |
| 2022-04-11 | $273.90 | $277.94 | $269.87 | $270.42 | $267.76 | 609,425 |
| 2022-04-08 | $276.28 | $279.10 | $273.46 | $274.06 | $271.36 | 587,800 |
| 2022-04-07 | $272.81 | $278.27 | $268.87 | $276.63 | $273.91 | 1,160,259 |
| 2022-04-06 | $270.23 | $274.04 | $266.94 | $273.43 | $270.74 | 1,896,420 |
| 2022-04-05 | $281.36 | $283.66 | $273.81 | $274.43 | $271.73 | 787,387 |
| 2022-04-04 | $281.50 | $285.05 | $278.06 | $284.14 | $281.34 | 539,135 |
| 2022-04-01 | $286.92 | $299.57 | $279.96 | $282.20 | $279.42 | 836,919 |
| 2022-03-31 | $289.37 | $293.44 | $283.74 | $283.76 | $280.97 | 777,596 |
| 2022-03-30 | $297.00 | $298.93 | $291.53 | $291.65 | $288.78 | 566,772 |
| 2022-03-29 | $290.96 | $297.93 | $290.19 | $297.78 | $294.85 | 645,202 |
| 2022-03-28 | $289.44 | $290.09 | $285.00 | $286.68 | $283.86 | 676,639 |
| 2022-03-25 | $289.14 | $292.07 | $287.78 | $290.43 | $287.57 | 342,821 |
| 2022-03-24 | $288.11 | $289.35 | $286.08 | $289.14 | $286.29 | 380,669 |
| 2022-03-23 | $288.53 | $289.67 | $286.11 | $286.74 | $283.92 | 579,658 |
| 2022-03-22 | $290.04 | $293.14 | $288.63 | $290.22 | $287.36 | 382,802 |
| 2022-03-21 | $288.72 | $291.48 | $286.82 | $288.53 | $285.69 | 695,107 |
| 2022-03-18 | $286.82 | $290.70 | $282.98 | $290.39 | $287.53 | 958,435 |
| 2022-03-17 | $280.16 | $288.86 | $280.16 | $288.86 | $286.02 | 463,088 |
| 2022-03-16 | $282.31 | $290.35 | $279.17 | $285.91 | $283.09 | 653,767 |
| 2022-03-15 | $278.20 | $280.85 | $275.78 | $279.14 | $276.39 | 684,536 |
| 2022-03-14 | $274.62 | $277.83 | $271.02 | $273.97 | $271.27 | 868,556 |
| 2022-03-11 | $277.20 | $279.25 | $270.31 | $270.98 | $268.31 | 1,002,629 |
| 2022-03-10 | $272.40 | $276.54 | $270.19 | $275.63 | $272.92 | 979,731 |
| 2022-03-09 | $278.70 | $286.20 | $277.88 | $278.08 | $275.34 | 844,160 |
| 2022-03-08 | $274.73 | $283.66 | $268.51 | $271.62 | $268.94 | 1,162,227 |
| 2022-03-07 | $283.00 | $284.96 | $271.87 | $271.92 | $269.24 | 1,243,416 |
| 2022-03-04 | $289.81 | $290.72 | $282.59 | $283.85 | $281.05 | 1,027,073 |
| 2022-03-03 | $299.84 | $300.22 | $292.45 | $294.97 | $292.06 | 584,213 |
| 2022-03-02 | $291.16 | $298.88 | $290.61 | $297.31 | $294.38 | 756,508 |
| 2022-03-01 | $296.11 | $297.48 | $284.96 | $287.62 | $284.79 | 944,494 |
| 2022-02-28 | $293.28 | $298.33 | $291.50 | $296.39 | $293.47 | 755,669 |
| 2022-02-25 | $289.65 | $298.84 | $288.73 | $297.99 | $295.06 | 555,329 |
| 2022-02-24 | $283.43 | $290.01 | $280.35 | $289.19 | $286.34 | 1,310,675 |
| 2022-02-23 | $297.73 | $297.73 | $289.49 | $289.92 | $287.06 | 643,260 |
| 2022-02-22 | $299.94 | $302.21 | $293.78 | $295.31 | $292.40 | 621,976 |
| 2022-02-18 | $301.54 | $305.94 | $299.01 | $300.03 | $297.08 | 554,968 |
| 2022-02-17 | $307.52 | $308.97 | $301.91 | $303.02 | $300.04 | 407,149 |
| 2022-02-16 | $304.96 | $311.10 | $304.08 | $310.23 | $307.17 | 664,473 |
| 2022-02-15 | $304.76 | $309.00 | $304.39 | $306.34 | $303.32 | 741,516 |
| 2022-02-14 | $300.88 | $302.99 | $297.04 | $301.14 | $298.17 | 764,819 |
| 2022-02-11 | $304.05 | $306.73 | $297.98 | $300.53 | $297.57 | 733,263 |
| 2022-02-10 | $308.43 | $313.78 | $302.12 | $304.42 | $301.42 | 799,267 |
| 2022-02-09 | $307.22 | $315.02 | $306.20 | $314.25 | $310.11 | 708,535 |
| 2022-02-08 | $304.15 | $304.98 | $299.61 | $304.73 | $300.71 | 1,026,619 |
| 2022-02-07 | $303.00 | $310.00 | $302.29 | $303.77 | $299.76 | 1,107,703 |
| 2022-02-04 | $310.00 | $311.55 | $297.93 | $302.97 | $298.97 | 1,173,031 |
| 2022-02-03 | $337.09 | $340.00 | $309.55 | $311.56 | $307.45 | 1,607,000 |
| 2022-02-02 | $315.50 | $321.00 | $314.29 | $319.71 | $315.49 | 950,740 |
| 2022-02-01 | $309.78 | $318.12 | $308.18 | $317.21 | $313.03 | 1,104,189 |
| 2022-01-31 | $306.24 | $311.50 | $303.14 | $310.01 | $305.92 | 729,376 |
| 2022-01-28 | $306.26 | $308.70 | $297.71 | $308.56 | $304.49 | 815,655 |
| 2022-01-27 | $318.45 | $322.39 | $304.25 | $308.68 | $304.61 | 915,660 |
| 2022-01-26 | $315.57 | $322.29 | $308.86 | $313.89 | $309.75 | 861,124 |
| 2022-01-25 | $307.40 | $315.64 | $302.01 | $311.80 | $307.69 | 812,138 |
| 2022-01-24 | $306.80 | $315.40 | $298.41 | $314.17 | $310.03 | 1,018,550 |
| 2022-01-21 | $315.14 | $317.65 | $308.81 | $313.48 | $309.35 | 846,279 |
| 2022-01-20 | $323.07 | $326.45 | $313.21 | $314.23 | $310.09 | 906,192 |
| 2022-01-19 | $328.07 | $330.20 | $322.61 | $323.09 | $318.83 | 884,658 |
| 2022-01-18 | $323.62 | $327.92 | $321.72 | $327.89 | $323.57 | 816,641 |
| 2022-01-14 | $324.24 | $327.00 | $320.28 | $326.93 | $322.62 | 775,883 |
| 2022-01-13 | $325.18 | $330.50 | $324.47 | $327.79 | $323.47 | 499,517 |
| 2022-01-12 | $324.59 | $327.25 | $322.89 | $325.11 | $320.82 | 529,094 |
| 2022-01-11 | $317.81 | $322.05 | $311.99 | $321.37 | $317.13 | 541,540 |
| 2022-01-10 | $320.73 | $321.87 | $315.28 | $317.45 | $313.26 | 576,842 |
| 2022-01-07 | $324.52 | $328.23 | $322.81 | $323.74 | $319.47 | 621,752 |
| 2022-01-06 | $320.50 | $325.82 | $318.17 | $324.13 | $319.86 | 594,435 |
| 2022-01-05 | $325.48 | $326.72 | $318.00 | $318.37 | $314.17 | 1,015,215 |
| 2022-01-04 | $319.84 | $326.99 | $316.47 | $324.04 | $319.77 | 712,451 |
| 2022-01-03 | $318.41 | $322.03 | $314.13 | $316.00 | $311.83 | 880,447 |
| 2021-12-31 | $315.00 | $319.37 | $314.61 | $318.12 | $313.92 | 352,842 |
| 2021-12-30 | $319.07 | $319.96 | $314.70 | $315.00 | $310.85 | 439,688 |
| 2021-12-29 | $318.47 | $319.92 | $317.39 | $318.60 | $314.40 | 281,617 |
| 2021-12-28 | $316.28 | $319.00 | $316.28 | $317.42 | $313.23 | 306,135 |
| 2021-12-27 | $312.55 | $316.58 | $311.86 | $316.53 | $312.36 | 375,249 |
| 2021-12-23 | $307.92 | $313.20 | $306.81 | $311.89 | $307.78 | 633,153 |
| 2021-12-22 | $304.87 | $307.35 | $304.10 | $306.48 | $302.44 | 426,355 |
| 2021-12-21 | $300.32 | $306.44 | $299.11 | $305.33 | $301.30 | 623,281 |
| 2021-12-20 | $297.59 | $297.59 | $289.77 | $296.38 | $292.47 | 823,973 |
| 2021-12-17 | $312.65 | $312.79 | $302.14 | $302.61 | $298.62 | 1,554,583 |
| 2021-12-16 | $318.42 | $318.87 | $311.93 | $313.14 | $309.01 | 827,353 |
| 2021-12-15 | $312.06 | $316.13 | $307.20 | $315.11 | $310.95 | 717,840 |
| 2021-12-14 | $312.46 | $317.46 | $309.62 | $311.40 | $307.29 | 624,454 |
| 2021-12-13 | $320.00 | $320.50 | $313.87 | $314.10 | $309.96 | 636,986 |
| 2021-12-10 | $320.59 | $322.74 | $317.79 | $318.93 | $314.72 | 450,981 |
| 2021-12-09 | $314.88 | $320.21 | $313.34 | $318.32 | $314.12 | 486,500 |
| 2021-12-08 | $315.02 | $317.38 | $313.34 | $316.23 | $312.06 | 409,103 |
| 2021-12-07 | $315.03 | $319.57 | $313.55 | $314.46 | $310.31 | 552,728 |
| 2021-12-06 | $309.84 | $314.51 | $307.11 | $311.66 | $307.55 | 710,313 |
| 2021-12-03 | $306.70 | $307.19 | $299.79 | $305.40 | $301.37 | 650,425 |
| 2021-12-02 | $295.28 | $307.04 | $294.88 | $304.93 | $300.91 | 706,204 |
| 2021-12-01 | $308.08 | $309.36 | $293.06 | $293.10 | $289.23 | 801,156 |
| 2021-11-30 | $305.67 | $309.44 | $299.92 | $302.06 | $298.08 | 1,397,804 |
| 2021-11-29 | $313.56 | $314.56 | $304.87 | $309.14 | $305.06 | 716,578 |
| 2021-11-26 | $316.06 | $316.06 | $307.03 | $309.64 | $305.56 | 684,574 |
| 2021-11-24 | $326.91 | $328.19 | $324.78 | $325.04 | $320.75 | 499,037 |
| 2021-11-23 | $328.30 | $329.65 | $325.44 | $329.02 | $324.68 | 697,070 |
| 2021-11-22 | $330.94 | $332.33 | $326.48 | $326.59 | $322.28 | 547,645 |
| 2021-11-19 | $333.29 | $334.82 | $329.73 | $329.75 | $325.40 | 865,516 |
| 2021-11-18 | $329.70 | $332.50 | $327.62 | $332.30 | $327.92 | 761,946 |
| 2021-11-17 | $330.81 | $332.55 | $328.08 | $329.32 | $324.98 | 446,423 |
| 2021-11-16 | $330.04 | $334.78 | $328.86 | $332.48 | $328.10 | 790,469 |
| 2021-11-15 | $334.74 | $334.98 | $327.80 | $328.33 | $324.00 | 689,795 |
| 2021-11-12 | $329.09 | $334.34 | $326.74 | $334.00 | $329.60 | 919,117 |
| 2021-11-11 | $327.10 | $328.69 | $324.30 | $326.90 | $322.59 | 419,295 |
| 2021-11-10 | $328.51 | $328.99 | $324.76 | $326.79 | $322.48 | 557,965 |
| 2021-11-09 | $330.29 | $333.00 | $327.88 | $329.57 | $324.20 | 554,219 |
| 2021-11-08 | $328.84 | $332.61 | $326.61 | $329.47 | $324.10 | 883,290 |
| 2021-11-05 | $330.12 | $330.60 | $322.38 | $325.75 | $320.44 | 940,550 |
| 2021-11-04 | $320.00 | $329.93 | $318.68 | $325.64 | $320.34 | 1,617,594 |
| 2021-11-03 | $299.57 | $304.36 | $298.17 | $304.08 | $299.13 | 850,583 |
| 2021-11-02 | $302.26 | $303.91 | $300.91 | $301.93 | $297.01 | 1,119,818 |
| 2021-11-01 | $297.34 | $302.48 | $295.97 | $300.82 | $295.92 | 608,994 |
| 2021-10-29 | $300.11 | $302.71 | $296.25 | $296.59 | $291.76 | 713,213 |
| 2021-10-28 | $298.27 | $304.46 | $297.94 | $301.68 | $296.77 | 774,595 |
| 2021-10-27 | $304.49 | $305.54 | $297.67 | $297.98 | $293.13 | 869,603 |
| 2021-10-26 | $304.43 | $308.00 | $302.58 | $304.20 | $299.25 | 720,664 |
| 2021-10-25 | $298.89 | $304.61 | $297.86 | $303.90 | $298.95 | 738,633 |
| 2021-10-22 | $300.03 | $302.55 | $298.86 | $299.25 | $294.38 | 325,340 |
| 2021-10-21 | $299.44 | $299.47 | $296.65 | $299.20 | $294.33 | 318,246 |
| 2021-10-20 | $296.00 | $301.21 | $295.09 | $300.34 | $295.45 | 479,933 |
| 2021-10-19 | $296.72 | $297.50 | $294.19 | $296.24 | $291.41 | 359,482 |
| 2021-10-18 | $294.67 | $297.21 | $293.64 | $295.78 | $290.96 | 469,377 |
| 2021-10-15 | $297.70 | $301.65 | $296.46 | $297.95 | $293.10 | 431,863 |
| 2021-10-14 | $289.05 | $295.52 | $288.26 | $294.50 | $289.70 | 454,622 |
| 2021-10-13 | $284.74 | $287.79 | $283.00 | $285.82 | $281.16 | 510,210 |
| 2021-10-12 | $288.66 | $290.16 | $283.89 | $284.71 | $280.07 | 416,082 |
| 2021-10-11 | $291.49 | $292.84 | $287.15 | $287.43 | $282.75 | 584,134 |
| 2021-10-08 | $290.80 | $292.39 | $287.68 | $290.95 | $286.21 | 469,950 |
| 2021-10-07 | $296.39 | $298.24 | $288.97 | $289.76 | $285.04 | 835,450 |
| 2021-10-06 | $288.67 | $293.95 | $284.70 | $293.58 | $288.80 | 995,584 |
| 2021-10-05 | $289.15 | $295.59 | $288.08 | $291.94 | $287.18 | 940,874 |
| 2021-10-04 | $290.35 | $292.31 | $286.66 | $288.95 | $284.24 | 962,736 |
| 2021-10-01 | $282.48 | $292.78 | $280.75 | $291.69 | $286.94 | 1,090,500 |
| 2021-09-30 | $289.55 | $290.14 | $279.46 | $279.62 | $275.07 | 918,683 |
| 2021-09-29 | $287.39 | $290.55 | $285.47 | $288.59 | $283.89 | 777,311 |
| 2021-09-28 | $290.38 | $291.00 | $284.85 | $285.96 | $281.30 | 917,110 |
| 2021-09-27 | $288.98 | $296.15 | $288.41 | $291.03 | $286.29 | 706,970 |
| 2021-09-24 | $291.05 | $291.97 | $287.70 | $287.84 | $283.15 | 644,989 |
| 2021-09-23 | $287.02 | $293.62 | $286.96 | $291.10 | $286.36 | 1,032,589 |
| 2021-09-22 | $283.24 | $287.26 | $281.72 | $285.40 | $280.75 | 652,886 |
| 2021-09-21 | $286.20 | $286.28 | $279.35 | $279.47 | $274.92 | 894,888 |
| 2021-09-20 | $280.99 | $285.17 | $279.12 | $284.74 | $280.10 | 1,003,614 |
| 2021-09-17 | $293.82 | $293.86 | $284.89 | $287.63 | $282.95 | 1,302,201 |
| 2021-09-16 | $289.24 | $291.41 | $286.95 | $289.54 | $284.82 | 640,382 |
| 2021-09-15 | $286.09 | $290.57 | $285.20 | $290.19 | $285.46 | 577,437 |
| 2021-09-14 | $291.62 | $291.70 | $284.83 | $285.71 | $281.06 | 643,518 |
| 2021-09-13 | $287.58 | $291.27 | $284.16 | $289.52 | $284.80 | 907,756 |
| 2021-09-10 | $289.65 | $291.05 | $283.40 | $284.05 | $279.42 | 799,741 |
| 2021-09-09 | $287.76 | $289.44 | $284.38 | $288.02 | $283.33 | 741,744 |
| 2021-09-08 | $289.16 | $289.42 | $283.14 | $287.76 | $283.07 | 1,043,712 |
| 2021-09-07 | $289.37 | $293.76 | $288.16 | $289.90 | $285.18 | 1,225,154 |
| 2021-09-03 | $293.76 | $294.53 | $289.25 | $289.91 | $285.19 | 770,398 |
| 2021-09-02 | $295.33 | $297.24 | $293.68 | $294.88 | $290.08 | 811,743 |
| 2021-09-01 | $296.71 | $297.15 | $291.26 | $293.96 | $289.17 | 751,756 |
| 2021-08-31 | $302.18 | $302.18 | $296.29 | $296.67 | $291.84 | 1,452,181 |
| 2021-08-30 | $304.79 | $304.79 | $300.98 | $301.55 | $296.64 | 555,671 |
| 2021-08-27 | $305.76 | $308.36 | $304.23 | $304.53 | $299.57 | 783,029 |
| 2021-08-26 | $303.25 | $305.90 | $301.53 | $304.01 | $299.06 | 741,679 |
| 2021-08-25 | $299.67 | $305.19 | $298.00 | $303.51 | $297.56 | 844,966 |
| 2021-08-24 | $295.12 | $301.26 | $295.08 | $298.97 | $293.11 | 1,007,973 |
| 2021-08-23 | $289.88 | $295.97 | $288.74 | $294.56 | $288.78 | 828,279 |
| 2021-08-20 | $286.77 | $289.75 | $285.50 | $287.85 | $282.21 | 625,702 |
| 2021-08-19 | $291.02 | $294.97 | $285.77 | $287.33 | $281.70 | 744,727 |
| 2021-08-18 | $294.84 | $296.00 | $292.70 | $293.06 | $287.31 | 985,490 |
| 2021-08-17 | $296.89 | $298.36 | $293.64 | $296.34 | $290.53 | 1,290,093 |
| 2021-08-16 | $291.72 | $302.20 | $291.26 | $299.00 | $293.14 | 1,846,658 |
| 2021-08-13 | $295.63 | $296.55 | $290.20 | $293.00 | $287.25 | 1,156,381 |
| 2021-08-12 | $295.19 | $297.00 | $294.22 | $294.63 | $288.85 | 1,644,423 |
| 2021-08-11 | $300.62 | $301.91 | $294.47 | $296.00 | $290.20 | 2,338,276 |
| 2021-08-10 | $296.89 | $301.32 | $295.50 | $298.65 | $292.79 | 1,528,578 |
| 2021-08-09 | $298.68 | $299.73 | $294.39 | $297.15 | $291.32 | 1,110,972 |
| 2021-08-06 | $293.49 | $302.06 | $292.85 | $298.53 | $292.68 | 1,413,426 |
| 2021-08-05 | $302.89 | $305.48 | $298.77 | $300.23 | $294.34 | 1,172,340 |
| 2021-08-04 | $306.34 | $310.31 | $303.23 | $303.35 | $297.40 | 830,939 |
| 2021-08-03 | $304.16 | $310.32 | $301.33 | $309.43 | $303.36 | 772,399 |
| 2021-08-02 | $306.00 | $318.50 | $305.25 | $305.46 | $299.47 | 1,355,867 |
| 2021-07-30 | $308.38 | $312.16 | $308.00 | $312.03 | $305.91 | 491,337 |
| 2021-07-29 | $309.00 | $310.93 | $306.75 | $309.34 | $303.27 | 519,082 |
| 2021-07-28 | $310.13 | $310.55 | $305.41 | $306.32 | $300.31 | 516,331 |
| 2021-07-27 | $307.39 | $312.08 | $305.55 | $309.18 | $303.12 | 517,455 |
| 2021-07-26 | $306.91 | $309.36 | $305.80 | $309.23 | $303.17 | 451,062 |
| 2021-07-23 | $306.15 | $307.72 | $303.54 | $306.68 | $300.67 | 449,469 |
| 2021-07-22 | $305.94 | $305.94 | $301.96 | $302.91 | $296.97 | 426,202 |
| 2021-07-21 | $302.03 | $307.05 | $300.52 | $305.18 | $299.20 | 603,471 |
| 2021-07-20 | $290.20 | $300.29 | $289.36 | $299.53 | $293.66 | 1,061,706 |
| 2021-07-19 | $293.86 | $293.86 | $286.23 | $289.93 | $284.24 | 910,679 |
| 2021-07-16 | $307.40 | $308.12 | $299.50 | $300.00 | $294.12 | 659,005 |
| 2021-07-15 | $304.75 | $310.53 | $304.18 | $306.24 | $300.23 | 704,506 |
| 2021-07-14 | $311.73 | $311.99 | $304.74 | $306.83 | $300.81 | 657,604 |
| 2021-07-13 | $313.38 | $313.61 | $309.26 | $309.80 | $303.72 | 675,598 |
| 2021-07-12 | $309.00 | $313.53 | $308.65 | $313.39 | $307.24 | 889,356 |
| 2021-07-09 | $311.35 | $313.61 | $310.36 | $311.57 | $305.46 | 649,356 |
| 2021-07-08 | $303.34 | $311.78 | $301.21 | $306.88 | $300.86 | 1,155,782 |
| 2021-07-07 | $303.29 | $310.62 | $303.29 | $308.24 | $302.20 | 879,376 |
| 2021-07-06 | $306.82 | $307.40 | $301.53 | $303.92 | $297.96 | 1,176,090 |
| 2021-07-02 | $307.46 | $309.75 | $305.88 | $308.27 | $302.22 | 709,051 |
| 2021-07-01 | $309.78 | $310.00 | $306.00 | $307.03 | $301.01 | 996,488 |
| 2021-06-30 | $301.13 | $307.67 | $301.13 | $307.11 | $301.09 | 957,251 |
| 2021-06-29 | $306.22 | $307.85 | $302.43 | $302.65 | $296.72 | 982,524 |
| 2021-06-28 | $300.85 | $305.00 | $297.07 | $303.82 | $297.86 | 1,160,866 |
| 2021-06-25 | $300.35 | $303.81 | $299.83 | $301.74 | $295.82 | 1,395,974 |
| 2021-06-24 | $296.43 | $299.72 | $294.76 | $298.87 | $293.01 | 1,111,570 |
| 2021-06-23 | $292.95 | $297.89 | $290.58 | $295.24 | $289.45 | 1,295,000 |
| 2021-06-22 | $287.20 | $290.65 | $285.23 | $289.29 | $283.62 | 778,287 |
| 2021-06-21 | $284.89 | $288.93 | $282.56 | $288.05 | $282.40 | 845,856 |
| 2021-06-18 | $280.94 | $285.81 | $280.50 | $280.99 | $275.48 | 1,532,791 |
| 2021-06-17 | $295.87 | $296.98 | $281.98 | $285.25 | $279.66 | 1,239,214 |
| 2021-06-16 | $295.34 | $298.48 | $291.70 | $295.95 | $290.15 | 864,216 |
| 2021-06-15 | $298.12 | $298.21 | $294.02 | $295.89 | $290.09 | 1,746,053 |
| 2021-06-14 | $301.46 | $301.95 | $295.14 | $296.91 | $291.09 | 1,119,524 |
| 2021-06-11 | $305.54 | $306.75 | $300.69 | $301.98 | $296.06 | 771,353 |
| 2021-06-10 | $308.21 | $308.39 | $302.13 | $303.16 | $297.22 | 719,618 |
| 2021-06-09 | $309.63 | $309.63 | $305.00 | $305.40 | $299.41 | 617,099 |
| 2021-06-08 | $307.95 | $312.18 | $305.19 | $310.98 | $304.88 | 523,659 |
| 2021-06-07 | $309.59 | $310.18 | $305.03 | $307.38 | $301.35 | 458,008 |
| 2021-06-04 | $309.22 | $310.68 | $306.51 | $309.04 | $302.98 | 598,790 |
| 2021-06-03 | $308.92 | $311.12 | $306.09 | $309.25 | $303.19 | 512,459 |
| 2021-06-02 | $314.15 | $314.57 | $309.71 | $310.47 | $304.38 | 561,640 |
| 2021-06-01 | $312.37 | $314.64 | $310.36 | $313.25 | $307.11 | 666,608 |
| 2021-05-28 | $309.15 | $309.56 | $306.49 | $308.15 | $302.11 | 718,360 |
| 2021-05-27 | $309.56 | $311.00 | $307.76 | $308.08 | $302.04 | 1,378,570 |
| 2021-05-26 | $304.83 | $306.02 | $302.22 | $304.95 | $298.97 | 506,789 |
| 2021-05-25 | $306.23 | $309.61 | $304.15 | $304.63 | $298.66 | 496,853 |
| 2021-05-24 | $307.78 | $308.59 | $303.50 | $305.87 | $299.87 | 508,231 |
| 2021-05-21 | $307.56 | $309.51 | $304.59 | $305.82 | $299.82 | 631,653 |
| 2021-05-20 | $306.53 | $306.83 | $302.72 | $305.13 | $299.15 | 984,227 |
| 2021-05-19 | $305.00 | $307.23 | $301.00 | $304.97 | $298.99 | 1,111,335 |
| 2021-05-18 | $317.75 | $318.14 | $311.05 | $311.11 | $305.01 | 906,518 |
| 2021-05-17 | $320.95 | $321.53 | $314.07 | $316.74 | $310.53 | 808,066 |
| 2021-05-14 | $316.77 | $324.21 | $316.77 | $321.84 | $315.53 | 807,991 |
| 2021-05-13 | $304.85 | $317.31 | $304.65 | $316.21 | $310.01 | 1,000,349 |
| 2021-05-12 | $312.28 | $313.91 | $304.00 | $304.07 | $298.11 | 683,548 |
| 2021-05-11 | $311.89 | $314.90 | $307.60 | $312.69 | $306.56 | 834,479 |
| 2021-05-10 | $321.04 | $324.68 | $315.87 | $316.32 | $310.12 | 1,024,524 |
| 2021-05-07 | $314.78 | $321.30 | $310.00 | $319.26 | $313.00 | 775,527 |
| 2021-05-06 | $315.07 | $316.46 | $311.42 | $316.07 | $309.87 | 1,136,415 |
| 2021-05-05 | $314.47 | $316.86 | $314.38 | $315.70 | $308.50 | 527,511 |
| 2021-05-04 | $311.77 | $314.64 | $305.48 | $313.76 | $306.61 | 1,441,292 |
| 2021-05-03 | $317.00 | $318.07 | $309.55 | $311.38 | $304.28 | 845,298 |
| 2021-04-30 | $311.60 | $314.62 | $309.77 | $313.81 | $306.66 | 1,063,666 |
| 2021-04-29 | $317.77 | $319.74 | $309.26 | $313.93 | $306.77 | 1,027,952 |
| 2021-04-28 | $319.26 | $322.10 | $318.00 | $318.94 | $311.67 | 859,639 |
| 2021-04-27 | $319.49 | $321.00 | $317.33 | $319.54 | $312.26 | 760,843 |
| 2021-04-26 | $319.00 | $321.49 | $317.44 | $319.13 | $311.86 | 736,260 |
| 2021-04-23 | $316.64 | $320.00 | $315.08 | $318.12 | $310.87 | 759,452 |
| 2021-04-22 | $317.77 | $318.82 | $313.67 | $313.77 | $306.62 | 511,953 |
| 2021-04-21 | $311.45 | $318.47 | $309.63 | $317.60 | $310.36 | 476,930 |
| 2021-04-20 | $315.51 | $317.34 | $308.45 | $312.16 | $305.04 | 774,729 |
| 2021-04-19 | $320.00 | $320.00 | $315.52 | $317.52 | $310.28 | 765,685 |
| 2021-04-16 | $321.63 | $323.48 | $317.60 | $321.11 | $313.79 | 565,242 |
| 2021-04-15 | $319.68 | $320.25 | $315.25 | $318.34 | $311.08 | 458,605 |
| 2021-04-14 | $317.01 | $321.43 | $316.51 | $317.67 | $310.43 | 509,032 |
| 2021-04-13 | $319.71 | $320.25 | $314.40 | $315.61 | $308.42 | 681,698 |
| 2021-04-12 | $322.44 | $322.82 | $319.88 | $321.18 | $313.86 | 739,411 |
| 2021-04-09 | $319.73 | $321.09 | $315.41 | $321.09 | $313.77 | 658,328 |
| 2021-04-08 | $315.75 | $318.50 | $313.80 | $318.46 | $311.20 | 584,314 |
| 2021-04-07 | $316.88 | $319.95 | $313.85 | $316.84 | $309.62 | 609,980 |
| 2021-04-06 | $319.86 | $323.80 | $316.07 | $317.17 | $309.94 | 798,923 |
| 2021-04-05 | $319.53 | $320.81 | $316.83 | $319.18 | $311.90 | 926,588 |
| 2021-04-01 | $317.62 | $318.21 | $313.68 | $316.21 | $309.00 | 963,549 |
| 2021-03-31 | $317.00 | $319.19 | $314.34 | $315.43 | $308.24 | 688,299 |
| 2021-03-30 | $317.08 | $320.51 | $316.19 | $317.33 | $310.10 | 694,803 |
| 2021-03-29 | $318.50 | $320.72 | $316.30 | $317.18 | $309.95 | 548,467 |
| 2021-03-26 | $317.53 | $318.92 | $313.33 | $317.59 | $310.35 | 1,068,161 |
| 2021-03-25 | $306.65 | $315.25 | $302.73 | $314.25 | $307.09 | 579,866 |
| 2021-03-24 | $307.83 | $313.59 | $307.83 | $308.33 | $301.30 | 575,981 |
| 2021-03-23 | $310.10 | $312.00 | $303.71 | $305.70 | $298.73 | 1,253,522 |
| 2021-03-22 | $311.05 | $313.64 | $306.57 | $310.98 | $303.89 | 841,259 |
| 2021-03-19 | $313.68 | $314.46 | $307.07 | $311.05 | $303.96 | 1,114,961 |
| 2021-03-18 | $314.06 | $321.74 | $314.06 | $315.05 | $307.87 | 870,099 |
| 2021-03-17 | $310.51 | $316.05 | $309.67 | $314.67 | $307.50 | 705,673 |
| 2021-03-16 | $313.41 | $315.63 | $309.60 | $309.92 | $302.86 | 795,021 |
| 2021-03-15 | $311.85 | $315.49 | $310.00 | $314.91 | $307.73 | 737,082 |
| 2021-03-12 | $309.85 | $313.36 | $308.27 | $312.56 | $305.44 | 713,584 |
| 2021-03-11 | $308.22 | $313.79 | $305.54 | $308.27 | $301.24 | 1,506,253 |
| 2021-03-10 | $298.35 | $308.32 | $296.55 | $306.30 | $299.32 | 1,346,686 |
| 2021-03-09 | $299.95 | $301.88 | $295.46 | $295.89 | $289.15 | 1,339,683 |
| 2021-03-08 | $301.90 | $302.33 | $297.65 | $298.81 | $292.00 | 1,301,716 |
| 2021-03-05 | $296.26 | $300.84 | $288.81 | $299.99 | $293.15 | 1,147,620 |
| 2021-03-04 | $295.12 | $298.53 | $288.12 | $293.14 | $286.46 | 1,436,093 |
| 2021-03-03 | $296.91 | $302.90 | $295.62 | $296.54 | $289.78 | 751,327 |
| 2021-03-02 | $296.53 | $298.54 | $295.09 | $295.97 | $289.22 | 645,744 |
| 2021-03-01 | $292.15 | $300.79 | $291.61 | $297.58 | $290.80 | 640,213 |
| 2021-02-26 | $289.17 | $292.17 | $284.11 | $286.96 | $280.42 | 813,521 |
| 2021-02-25 | $296.10 | $297.86 | $287.79 | $289.39 | $282.79 | 1,216,812 |
| 2021-02-24 | $285.92 | $297.72 | $285.29 | $297.07 | $290.30 | 1,535,551 |
| 2021-02-23 | $283.56 | $286.68 | $276.74 | $286.01 | $279.49 | 1,133,229 |
| 2021-02-22 | $279.73 | $285.59 | $278.12 | $282.31 | $275.87 | 1,300,729 |
| 2021-02-19 | $271.04 | $280.74 | $269.38 | $279.73 | $273.35 | 1,621,226 |
| 2021-02-18 | $270.07 | $272.16 | $266.26 | $268.34 | $262.22 | 866,815 |
| 2021-02-17 | $274.89 | $275.84 | $271.65 | $272.01 | $265.81 | 624,883 |
| 2021-02-16 | $278.85 | $279.69 | $274.21 | $276.22 | $269.92 | 908,916 |
| 2021-02-12 | $272.30 | $276.33 | $271.77 | $276.24 | $269.94 | 925,719 |
| 2021-02-11 | $275.58 | $276.41 | $266.72 | $273.02 | $266.80 | 1,262,328 |
| 2021-02-10 | $275.65 | $276.78 | $269.92 | $272.93 | $266.71 | 855,538 |
| 2021-02-09 | $276.85 | $278.20 | $269.89 | $275.66 | $269.38 | 940,529 |
| 2021-02-08 | $281.46 | $281.75 | $275.58 | $278.64 | $271.42 | 858,030 |
| 2021-02-05 | $274.55 | $281.69 | $274.55 | $279.47 | $272.23 | 1,529,052 |
| 2021-02-04 | $287.85 | $287.85 | $268.98 | $268.98 | $262.01 | 2,073,815 |
| 2021-02-03 | $268.51 | $272.51 | $267.38 | $271.22 | $264.19 | 665,612 |
| 2021-02-02 | $271.51 | $273.73 | $267.48 | $268.38 | $261.43 | 995,422 |
| 2021-02-01 | $267.77 | $269.21 | $263.59 | $268.19 | $261.24 | 689,112 |
| 2021-01-29 | $263.05 | $267.61 | $260.43 | $264.61 | $257.76 | 1,265,119 |
| 2021-01-28 | $256.68 | $268.05 | $255.79 | $265.54 | $258.66 | 1,307,097 |
| 2021-01-27 | $260.86 | $262.42 | $247.41 | $249.92 | $243.45 | 1,454,444 |
| 2021-01-26 | $271.97 | $272.47 | $266.32 | $267.04 | $260.12 | 832,667 |
| 2021-01-25 | $274.00 | $274.97 | $265.32 | $269.77 | $262.78 | 1,075,421 |
| 2021-01-22 | $275.92 | $276.38 | $271.68 | $275.17 | $268.04 | 1,114,130 |
| 2021-01-21 | $287.28 | $287.94 | $278.68 | $279.20 | $271.97 | 821,508 |
| 2021-01-20 | $290.55 | $290.71 | $286.19 | $286.87 | $279.44 | 851,041 |
| 2021-01-19 | $288.62 | $291.18 | $287.42 | $288.80 | $281.32 | 982,417 |
| 2021-01-15 | $287.98 | $288.50 | $282.33 | $285.17 | $277.78 | 870,264 |
| 2021-01-14 | $288.87 | $293.80 | $287.77 | $291.12 | $283.58 | 557,928 |
| 2021-01-13 | $287.22 | $289.11 | $285.39 | $286.22 | $278.81 | 872,717 |
| 2021-01-12 | $284.87 | $290.22 | $283.69 | $287.76 | $280.31 | 738,472 |
| 2021-01-11 | $277.17 | $285.44 | $276.74 | $284.02 | $276.66 | 753,587 |
| 2021-01-08 | $281.40 | $282.67 | $275.98 | $280.66 | $273.39 | 1,279,655 |
| 2021-01-07 | $284.59 | $285.56 | $279.71 | $281.36 | $274.07 | 856,090 |
| 2021-01-06 | $274.37 | $286.37 | $274.19 | $280.85 | $273.57 | 861,222 |
| 2021-01-05 | $265.32 | $273.71 | $265.32 | $272.02 | $264.97 | 621,354 |
| 2021-01-04 | $273.51 | $275.03 | $264.20 | $266.02 | $259.13 | 615,308 |
| 2020-12-31 | $269.50 | $272.75 | $267.97 | $272.41 | $265.35 | 458,684 |
| 2020-12-30 | $267.46 | $271.21 | $267.46 | $270.22 | $263.22 | 330,584 |
| 2020-12-29 | $269.31 | $270.74 | $263.00 | $266.13 | $259.24 | 551,610 |
| 2020-12-28 | $270.99 | $272.14 | $267.65 | $267.70 | $260.77 | 542,475 |
| 2020-12-24 | $269.10 | $271.08 | $267.33 | $269.45 | $262.47 | 139,815 |
| 2020-12-23 | $269.58 | $271.06 | $267.68 | $269.40 | $262.42 | 1,062,127 |
| 2020-12-22 | $272.46 | $272.46 | $267.09 | $267.58 | $260.65 | 891,846 |
| 2020-12-21 | $266.22 | $273.14 | $264.25 | $272.79 | $265.72 | 609,179 |
| 2020-12-18 | $273.04 | $275.60 | $270.46 | $272.00 | $264.95 | 1,283,484 |
| 2020-12-17 | $274.51 | $274.61 | $271.29 | $273.30 | $266.22 | 664,086 |
| 2020-12-16 | $275.68 | $276.22 | $271.41 | $272.81 | $265.74 | 465,310 |
| 2020-12-15 | $274.04 | $277.09 | $270.54 | $275.79 | $268.65 | 552,829 |
| 2020-12-14 | $278.11 | $278.62 | $270.00 | $270.09 | $263.09 | 562,288 |
| 2020-12-11 | $270.83 | $276.48 | $270.83 | $274.68 | $267.56 | 561,065 |
| 2020-12-10 | $275.06 | $276.52 | $272.48 | $274.44 | $267.33 | 651,829 |
| 2020-12-09 | $275.18 | $276.93 | $272.38 | $276.32 | $269.16 | 587,795 |
| 2020-12-08 | $269.06 | $274.84 | $269.06 | $274.24 | $267.14 | 701,251 |
| 2020-12-07 | $274.10 | $274.58 | $268.85 | $271.54 | $264.51 | 1,193,383 |
| 2020-12-04 | $271.17 | $277.05 | $270.91 | $275.74 | $268.60 | 822,773 |
| 2020-12-03 | $269.39 | $272.60 | $268.42 | $269.12 | $262.15 | 1,067,690 |
| 2020-12-02 | $268.76 | $271.11 | $265.70 | $270.11 | $263.11 | 825,604 |
| 2020-12-01 | $271.61 | $273.06 | $269.18 | $270.36 | $263.36 | 801,949 |
| 2020-11-30 | $270.74 | $271.25 | $265.30 | $267.26 | $260.34 | 924,908 |
| 2020-11-27 | $275.90 | $277.36 | $271.14 | $272.85 | $265.78 | 340,159 |
| 2020-11-25 | $278.26 | $278.27 | $272.29 | $274.10 | $267.00 | 961,707 |
| 2020-11-24 | $276.52 | $280.29 | $273.93 | $279.86 | $272.61 | 712,986 |
| 2020-11-23 | $269.58 | $273.44 | $268.17 | $271.91 | $264.87 | 621,825 |
| 2020-11-20 | $268.59 | $268.71 | $266.14 | $267.12 | $260.20 | 814,706 |
| 2020-11-19 | $263.44 | $268.99 | $260.83 | $268.84 | $261.88 | 974,765 |
| 2020-11-18 | $264.14 | $268.17 | $263.17 | $265.04 | $258.17 | 854,178 |
| 2020-11-17 | $265.36 | $265.49 | $259.37 | $263.12 | $256.30 | 868,641 |
| 2020-11-16 | $265.27 | $269.80 | $261.01 | $267.89 | $260.95 | 917,896 |
| 2020-11-13 | $259.57 | $261.76 | $256.37 | $258.99 | $252.28 | 827,625 |
| 2020-11-12 | $260.58 | $260.97 | $255.07 | $256.87 | $250.22 | 2,005,814 |
| 2020-11-11 | $262.91 | $263.50 | $257.59 | $260.77 | $254.02 | 1,542,845 |
| 2020-11-10 | $252.64 | $262.73 | $252.64 | $261.16 | $254.39 | 1,669,619 |
| 2020-11-09 | $260.00 | $269.12 | $251.77 | $252.79 | $246.24 | 2,094,322 |
| 2020-11-06 | $236.77 | $238.49 | $236.11 | $237.56 | $231.41 | 1,021,026 |
| 2020-11-05 | $228.67 | $239.56 | $226.99 | $237.98 | $231.82 | 2,165,444 |
| 2020-11-04 | $223.46 | $224.42 | $216.92 | $217.94 | $211.51 | 1,062,973 |
| 2020-11-03 | $222.23 | $227.68 | $220.95 | $226.20 | $219.53 | 1,007,400 |
| 2020-11-02 | $212.45 | $219.14 | $211.03 | $218.02 | $211.59 | 798,607 |
| 2020-10-30 | $207.33 | $209.65 | $204.66 | $208.36 | $202.21 | 944,723 |
| 2020-10-29 | $202.80 | $210.39 | $200.03 | $207.84 | $201.71 | 665,057 |
| 2020-10-28 | $206.45 | $209.28 | $203.03 | $203.23 | $197.24 | 759,869 |
| 2020-10-27 | $217.71 | $218.66 | $211.60 | $211.76 | $205.51 | 797,702 |
| 2020-10-26 | $222.98 | $223.00 | $216.69 | $218.73 | $212.28 | 601,632 |
| 2020-10-23 | $227.47 | $228.67 | $224.26 | $226.16 | $219.49 | 587,786 |
| 2020-10-22 | $223.27 | $226.23 | $222.74 | $225.35 | $218.70 | 522,552 |
| 2020-10-21 | $223.57 | $225.14 | $221.79 | $222.39 | $215.83 | 620,468 |
| 2020-10-20 | $222.37 | $226.77 | $222.37 | $223.57 | $216.98 | 693,148 |
| 2020-10-19 | $222.76 | $225.88 | $220.76 | $221.57 | $215.04 | 813,920 |
| 2020-10-16 | $223.47 | $226.59 | $222.31 | $222.86 | $216.29 | 1,465,836 |
| 2020-10-15 | $212.62 | $222.73 | $211.82 | $222.66 | $216.09 | 831,326 |
| 2020-10-14 | $216.25 | $219.05 | $215.61 | $216.02 | $209.65 | 475,595 |
| 2020-10-13 | $216.45 | $217.86 | $214.40 | $215.52 | $209.16 | 458,336 |
| 2020-10-12 | $219.19 | $219.50 | $216.63 | $218.07 | $211.64 | 656,536 |
| 2020-10-09 | $220.19 | $221.16 | $217.73 | $218.11 | $211.68 | 579,717 |
| 2020-10-08 | $218.69 | $218.77 | $215.31 | $217.91 | $211.48 | 419,750 |
| 2020-10-07 | $212.98 | $217.84 | $212.80 | $217.55 | $211.13 | 636,457 |
| 2020-10-06 | $213.38 | $217.00 | $209.43 | $209.84 | $203.65 | 568,903 |
| 2020-10-05 | $210.83 | $214.04 | $210.13 | $213.14 | $206.85 | 829,902 |
| 2020-10-02 | $198.13 | $210.98 | $196.98 | $207.30 | $201.19 | 941,982 |
| 2020-10-01 | $203.43 | $205.10 | $198.81 | $200.73 | $194.81 | 744,548 |
| 2020-09-30 | $203.41 | $206.77 | $199.89 | $202.34 | $196.37 | 961,200 |
| 2020-09-29 | $203.13 | $204.64 | $200.43 | $202.18 | $196.22 | 403,205 |
| 2020-09-28 | $203.14 | $206.71 | $202.45 | $202.94 | $196.95 | 529,019 |
| 2020-09-25 | $193.61 | $201.36 | $193.40 | $199.98 | $194.08 | 575,011 |
| 2020-09-24 | $195.47 | $198.97 | $192.25 | $195.92 | $190.14 | 593,675 |
| 2020-09-23 | $200.00 | $204.01 | $195.12 | $195.47 | $189.71 | 902,891 |
| 2020-09-22 | $198.90 | $201.09 | $197.35 | $200.63 | $194.71 | 556,960 |
| 2020-09-21 | $202.85 | $204.40 | $194.42 | $198.99 | $193.12 | 1,109,963 |
| 2020-09-18 | $213.60 | $215.45 | $207.79 | $208.41 | $202.26 | 951,020 |
| 2020-09-17 | $211.71 | $215.89 | $208.46 | $214.07 | $207.76 | 685,791 |
| 2020-09-16 | $212.23 | $217.59 | $211.10 | $214.33 | $208.01 | 710,094 |
| 2020-09-15 | $212.31 | $214.25 | $209.77 | $209.93 | $203.74 | 524,141 |
| 2020-09-14 | $211.16 | $212.44 | $209.42 | $211.44 | $205.20 | 988,007 |
| 2020-09-11 | $205.64 | $209.96 | $205.11 | $209.13 | $202.96 | 865,812 |
| 2020-09-10 | $207.97 | $209.54 | $203.52 | $204.31 | $198.28 | 624,266 |
| 2020-09-09 | $205.00 | $208.80 | $204.80 | $207.09 | $200.98 | 702,093 |
| 2020-09-08 | $205.23 | $207.35 | $202.86 | $203.11 | $197.12 | 650,205 |
| 2020-09-04 | $209.07 | $210.57 | $204.81 | $207.30 | $201.19 | 1,399,115 |
| 2020-09-03 | $214.00 | $214.54 | $204.41 | $206.31 | $200.23 | 998,663 |
| 2020-09-02 | $212.87 | $215.21 | $210.66 | $214.33 | $208.01 | 1,011,060 |
| 2020-09-01 | $205.00 | $211.98 | $203.57 | $211.77 | $205.52 | 996,789 |
| 2020-08-31 | $209.36 | $209.96 | $205.95 | $206.01 | $199.93 | 1,027,514 |
| 2020-08-28 | $209.11 | $211.22 | $208.39 | $210.47 | $204.26 | 854,043 |
| 2020-08-27 | $210.75 | $211.69 | $207.72 | $207.79 | $201.66 | 616,576 |
| 2020-08-26 | $208.28 | $210.59 | $207.41 | $209.78 | $202.73 | 969,840 |
| 2020-08-25 | $210.87 | $211.24 | $207.89 | $209.53 | $202.49 | 769,431 |
| 2020-08-24 | $207.37 | $210.29 | $206.14 | $209.77 | $202.72 | 785,733 |
| 2020-08-21 | $204.76 | $207.83 | $204.63 | $206.32 | $199.39 | 893,595 |
| 2020-08-20 | $203.74 | $206.21 | $202.97 | $204.87 | $197.99 | 626,185 |
| 2020-08-19 | $206.45 | $208.07 | $205.21 | $206.11 | $199.19 | 512,665 |
| 2020-08-18 | $208.25 | $209.16 | $206.37 | $206.72 | $199.78 | 570,728 |
| 2020-08-17 | $209.43 | $211.33 | $208.46 | $208.73 | $201.72 | 614,737 |
| 2020-08-14 | $206.06 | $210.93 | $205.87 | $209.62 | $202.58 | 552,482 |
| 2020-08-13 | $207.50 | $209.29 | $206.58 | $207.90 | $200.92 | 603,574 |
| 2020-08-12 | $210.58 | $211.26 | $206.86 | $209.56 | $202.52 | 907,092 |
| 2020-08-11 | $207.29 | $213.86 | $206.77 | $208.53 | $201.53 | 1,966,396 |
| 2020-08-10 | $197.56 | $204.63 | $197.37 | $204.47 | $197.60 | 1,093,682 |
| 2020-08-07 | $194.99 | $198.04 | $192.63 | $197.60 | $190.96 | 1,130,850 |
| 2020-08-06 | $186.00 | $194.72 | $185.69 | $193.03 | $186.55 | 2,048,750 |
| 2020-08-05 | $183.47 | $186.81 | $183.02 | $185.61 | $179.38 | 1,033,123 |
| 2020-08-04 | $181.21 | $182.70 | $180.14 | $181.26 | $175.17 | 693,110 |
| 2020-08-03 | $179.65 | $183.43 | $178.68 | $181.89 | $175.78 | 656,103 |
| 2020-07-31 | $179.90 | $179.90 | $175.65 | $178.92 | $172.91 | 876,263 |
| 2020-07-30 | $180.50 | $180.83 | $175.02 | $180.52 | $174.46 | 807,116 |
| 2020-07-29 | $182.44 | $183.58 | $180.90 | $183.54 | $177.38 | 1,476,240 |
| 2020-07-28 | $184.96 | $185.81 | $180.35 | $180.37 | $174.31 | 470,498 |
| 2020-07-27 | $182.87 | $186.12 | $180.66 | $185.65 | $179.41 | 645,245 |
| 2020-07-24 | $184.01 | $184.90 | $182.03 | $182.86 | $176.72 | 423,246 |
| 2020-07-23 | $184.23 | $185.79 | $182.92 | $184.06 | $177.88 | 448,432 |
| 2020-07-22 | $182.92 | $185.55 | $182.30 | $184.80 | $178.59 | 621,990 |
| 2020-07-21 | $182.60 | $185.77 | $182.25 | $183.21 | $177.06 | 954,710 |
| 2020-07-20 | $183.67 | $184.31 | $180.16 | $181.31 | $175.22 | 562,730 |
| 2020-07-17 | $185.38 | $186.33 | $183.75 | $184.96 | $178.75 | 628,140 |
| 2020-07-16 | $186.22 | $186.28 | $182.37 | $184.46 | $178.26 | 1,027,634 |
| 2020-07-15 | $188.19 | $189.00 | $183.97 | $186.82 | $180.55 | 1,614,511 |
| 2020-07-14 | $176.50 | $183.78 | $174.88 | $183.66 | $177.49 | 1,119,454 |
| 2020-07-13 | $177.69 | $180.54 | $175.40 | $176.00 | $170.09 | 1,464,610 |
| 2020-07-10 | $176.75 | $176.91 | $174.50 | $175.40 | $169.51 | 1,199,999 |
| 2020-07-09 | $178.93 | $179.73 | $174.07 | $176.32 | $170.40 | 1,095,783 |
| 2020-07-08 | $182.89 | $184.04 | $177.90 | $179.13 | $173.11 | 1,432,920 |
| 2020-07-07 | $184.80 | $185.78 | $181.95 | $182.34 | $176.22 | 745,669 |
| 2020-07-06 | $186.71 | $188.86 | $184.59 | $186.50 | $180.24 | 685,633 |
| 2020-07-02 | $183.81 | $187.99 | $181.27 | $182.98 | $176.83 | 809,084 |
| 2020-07-01 | $183.26 | $186.62 | $179.79 | $180.59 | $174.52 | 1,025,595 |
| 2020-06-30 | $178.50 | $184.92 | $178.11 | $183.27 | $177.11 | 1,589,916 |
| 2020-06-29 | $174.78 | $180.22 | $173.60 | $179.57 | $173.54 | 841,852 |
| 2020-06-26 | $175.99 | $176.59 | $171.58 | $172.54 | $166.75 | 1,482,532 |
| 2020-06-25 | $173.29 | $176.82 | $170.30 | $176.62 | $170.69 | 948,225 |
| 2020-06-24 | $179.50 | $179.70 | $172.29 | $173.72 | $167.89 | 1,764,361 |
| 2020-06-23 | $185.94 | $186.21 | $181.35 | $181.57 | $175.47 | 972,209 |
| 2020-06-22 | $182.26 | $183.63 | $179.80 | $182.57 | $176.44 | 1,008,206 |
| 2020-06-19 | $189.43 | $189.67 | $181.44 | $182.94 | $176.80 | 1,561,883 |
| 2020-06-18 | $183.35 | $187.52 | $182.82 | $185.32 | $179.10 | 713,857 |
| 2020-06-17 | $190.68 | $190.85 | $184.00 | $184.48 | $178.28 | 988,488 |
| 2020-06-16 | $194.00 | $195.91 | $184.70 | $189.56 | $183.19 | 1,151,740 |
| 2020-06-15 | $172.28 | $184.18 | $172.06 | $183.64 | $177.47 | 1,179,485 |
| 2020-06-12 | $181.43 | $182.35 | $173.72 | $180.16 | $174.11 | 1,464,011 |
| 2020-06-11 | $178.73 | $180.12 | $173.13 | $173.42 | $167.60 | 1,424,786 |
| 2020-06-10 | $194.37 | $194.66 | $187.05 | $187.19 | $180.90 | 1,800,485 |
| 2020-06-09 | $197.54 | $199.28 | $195.10 | $195.18 | $188.62 | 1,062,191 |
| 2020-06-08 | $195.69 | $203.56 | $195.69 | $202.14 | $195.35 | 1,302,578 |
| 2020-06-05 | $205.10 | $209.40 | $194.91 | $195.45 | $188.89 | 2,669,437 |
| 2020-06-04 | $194.39 | $198.32 | $193.04 | $196.86 | $190.25 | 1,766,552 |
| 2020-06-03 | $188.99 | $196.62 | $188.99 | $196.30 | $189.71 | 1,676,735 |
| 2020-06-02 | $184.94 | $185.61 | $182.86 | $185.15 | $178.93 | 1,379,387 |
| 2020-06-01 | $180.62 | $184.73 | $179.52 | $182.96 | $176.82 | 1,110,151 |
| 2020-05-29 | $177.28 | $182.08 | $176.44 | $179.97 | $173.93 | 1,770,265 |
| 2020-05-28 | $185.20 | $185.57 | $178.48 | $178.82 | $172.81 | 1,961,781 |
| 2020-05-27 | $183.51 | $185.47 | $180.07 | $183.69 | $177.52 | 2,149,790 |
| 2020-05-26 | $173.81 | $180.99 | $173.51 | $179.63 | $173.60 | 1,908,776 |
| 2020-05-22 | $167.58 | $168.08 | $163.86 | $166.88 | $161.28 | 705,818 |
| 2020-05-21 | $168.52 | $171.05 | $165.88 | $166.73 | $161.13 | 770,281 |
| 2020-05-20 | $167.13 | $170.97 | $167.07 | $168.36 | $162.71 | 875,363 |
| 2020-05-19 | $164.24 | $169.24 | $161.00 | $164.13 | $158.62 | 1,432,187 |
| 2020-05-18 | $161.23 | $166.73 | $160.97 | $165.14 | $159.59 | 1,432,443 |
| 2020-05-15 | $149.08 | $156.52 | $148.22 | $153.29 | $148.14 | 1,380,207 |
| 2020-05-14 | $143.28 | $151.10 | $140.01 | $151.07 | $146.00 | 1,462,690 |
| 2020-05-13 | $151.14 | $152.42 | $144.51 | $146.79 | $141.86 | 1,892,320 |
| 2020-05-12 | $158.88 | $159.85 | $152.70 | $152.71 | $147.58 | 1,667,666 |
| 2020-05-11 | $159.16 | $160.12 | $154.60 | $158.38 | $153.06 | 2,037,377 |
| 2020-05-08 | $158.79 | $162.63 | $157.64 | $161.00 | $155.59 | 1,488,951 |
| 2020-05-07 | $154.99 | $158.68 | $154.64 | $155.99 | $150.75 | 831,349 |
| 2020-05-06 | $154.07 | $155.90 | $150.35 | $153.36 | $147.38 | 996,804 |
| 2020-05-05 | $158.62 | $160.25 | $152.84 | $153.55 | $147.56 | 1,405,190 |
| 2020-05-04 | $149.59 | $157.69 | $148.02 | $156.63 | $150.52 | 1,820,534 |
| 2020-05-01 | $157.41 | $160.00 | $148.72 | $153.08 | $147.11 | 1,692,513 |
| 2020-04-30 | $158.01 | $160.01 | $153.04 | $158.12 | $151.95 | 2,425,384 |
| 2020-04-29 | $156.89 | $160.77 | $154.01 | $156.86 | $150.74 | 2,449,054 |
| 2020-04-28 | $146.76 | $149.35 | $144.80 | $146.45 | $140.74 | 1,688,475 |
| 2020-04-27 | $136.22 | $142.89 | $135.31 | $141.70 | $136.17 | 1,092,340 |
| 2020-04-24 | $134.13 | $136.04 | $130.68 | $134.95 | $129.69 | 1,052,377 |
| 2020-04-23 | $134.60 | $137.42 | $131.94 | $132.45 | $127.28 | 970,448 |
| 2020-04-22 | $135.06 | $135.37 | $131.42 | $132.60 | $127.43 | 997,617 |
| 2020-04-21 | $129.86 | $132.29 | $128.87 | $130.42 | $125.33 | 1,142,815 |
| 2020-04-20 | $134.07 | $137.32 | $131.29 | $134.37 | $129.13 | 1,544,479 |
| 2020-04-17 | $131.95 | $139.65 | $131.29 | $138.60 | $133.19 | 1,716,716 |
| 2020-04-16 | $131.48 | $132.19 | $123.32 | $126.00 | $121.09 | 3,102,178 |
| 2020-04-15 | $133.27 | $136.03 | $130.25 | $131.00 | $125.89 | 2,332,691 |
| 2020-04-14 | $142.74 | $144.73 | $139.61 | $142.11 | $136.57 | 922,172 |
| 2020-04-13 | $142.44 | $143.93 | $136.01 | $138.91 | $133.49 | 1,094,075 |
| 2020-04-09 | $145.27 | $148.83 | $141.44 | $145.17 | $139.51 | 1,448,107 |
| 2020-04-08 | $134.10 | $142.60 | $133.83 | $141.39 | $135.87 | 1,218,268 |
| 2020-04-07 | $138.32 | $143.49 | $132.28 | $132.36 | $127.20 | 1,790,307 |
| 2020-04-06 | $126.53 | $131.61 | $123.42 | $130.77 | $125.67 | 1,373,479 |
| 2020-04-03 | $118.41 | $120.15 | $114.02 | $115.81 | $111.29 | 1,212,634 |
| 2020-04-02 | $115.79 | $125.39 | $115.11 | $118.84 | $114.20 | 1,460,353 |
| 2020-04-01 | $120.82 | $122.49 | $113.80 | $116.09 | $111.56 | 2,335,218 |
| 2020-03-31 | $129.14 | $135.21 | $127.15 | $129.73 | $124.67 | 2,520,463 |
| 2020-03-30 | $123.24 | $131.46 | $119.75 | $130.35 | $125.27 | 1,767,687 |
| 2020-03-27 | $125.38 | $126.15 | $118.11 | $121.28 | $116.55 | 2,398,516 |
| 2020-03-26 | $128.91 | $132.76 | $123.05 | $130.55 | $125.46 | 2,232,622 |
| 2020-03-25 | $118.65 | $134.99 | $113.25 | $126.53 | $121.59 | 2,843,010 |
| 2020-03-24 | $105.45 | $116.28 | $104.43 | $115.53 | $111.02 | 1,928,342 |
| 2020-03-23 | $100.75 | $102.61 | $93.51 | $97.56 | $93.75 | 1,676,301 |
| 2020-03-20 | $107.78 | $117.83 | $101.70 | $102.43 | $98.43 | 2,388,929 |
| 2020-03-19 | $101.01 | $106.50 | $94.18 | $104.23 | $100.16 | 1,874,551 |
| 2020-03-18 | $113.57 | $117.36 | $93.00 | $102.49 | $98.49 | 1,877,869 |
| 2020-03-17 | $119.69 | $124.15 | $110.03 | $123.02 | $118.22 | 2,153,373 |
| 2020-03-16 | $127.00 | $128.32 | $117.17 | $117.76 | $113.17 | 2,362,940 |
| 2020-03-13 | $139.29 | $142.50 | $128.64 | $140.32 | $134.85 | 2,826,528 |
| 2020-03-12 | $136.18 | $137.86 | $126.19 | $130.40 | $125.31 | 2,610,738 |
| 2020-03-11 | $154.28 | $155.18 | $144.39 | $147.66 | $141.90 | 1,911,827 |
| 2020-03-10 | $152.76 | $160.07 | $146.11 | $160.07 | $153.83 | 2,398,239 |
| 2020-03-09 | $150.00 | $152.37 | $138.41 | $146.48 | $140.77 | 3,002,030 |
| 2020-03-06 | $173.20 | $174.41 | $163.48 | $164.99 | $158.55 | 3,336,026 |
| 2020-03-05 | $186.92 | $188.41 | $177.46 | $178.44 | $171.48 | 1,937,549 |
| 2020-03-04 | $189.59 | $194.98 | $187.25 | $194.57 | $186.98 | 1,584,947 |
| 2020-03-03 | $192.01 | $198.81 | $185.82 | $186.51 | $179.23 | 1,183,976 |
| 2020-03-02 | $186.20 | $193.03 | $182.75 | $192.59 | $185.08 | 1,121,976 |
| 2020-02-28 | $179.12 | $184.77 | $176.30 | $184.77 | $177.56 | 2,000,047 |
| 2020-02-27 | $184.92 | $193.10 | $181.73 | $185.91 | $178.66 | 1,722,159 |
| 2020-02-26 | $196.43 | $197.61 | $189.37 | $189.67 | $182.27 | 2,268,144 |
| 2020-02-25 | $204.03 | $204.82 | $193.92 | $194.48 | $186.89 | 1,308,114 |
| 2020-02-24 | $207.20 | $208.04 | $201.50 | $203.11 | $195.19 | 1,294,837 |
| 2020-02-21 | $213.80 | $215.27 | $211.74 | $215.20 | $206.81 | 702,106 |
| 2020-02-20 | $211.23 | $215.94 | $210.87 | $215.28 | $206.88 | 946,139 |
| 2020-02-19 | $211.16 | $212.76 | $210.61 | $211.78 | $203.52 | 904,876 |
| 2020-02-18 | $210.67 | $211.35 | $208.26 | $210.58 | $202.37 | 800,224 |
| 2020-02-14 | $213.13 | $213.34 | $210.60 | $211.84 | $203.58 | 535,159 |
| 2020-02-13 | $212.26 | $214.33 | $211.50 | $213.03 | $204.72 | 575,586 |
| 2020-02-12 | $214.49 | $215.40 | $213.31 | $213.91 | $205.57 | 679,614 |
| 2020-02-11 | $211.32 | $213.68 | $210.54 | $212.25 | $203.97 | 586,754 |
| 2020-02-10 | $206.54 | $209.61 | $206.25 | $209.45 | $201.28 | 501,792 |
| 2020-02-07 | $207.93 | $209.21 | $206.70 | $207.82 | $199.71 | 947,308 |
| 2020-02-06 | $210.13 | $210.18 | $206.79 | $209.85 | $201.66 | 967,043 |
| 2020-02-05 | $209.48 | $210.77 | $207.20 | $210.44 | $201.39 | 947,502 |
| 2020-02-04 | $202.24 | $207.49 | $202.24 | $206.12 | $197.25 | 1,161,805 |
| 2020-02-03 | $196.64 | $203.38 | $195.95 | $198.13 | $189.61 | 1,185,277 |
| 2020-01-31 | $202.53 | $202.53 | $194.07 | $195.69 | $187.27 | 1,947,606 |
| 2020-01-30 | $205.12 | $209.29 | $199.93 | $205.15 | $196.32 | 2,165,622 |
| 2020-01-29 | $198.00 | $201.19 | $197.94 | $199.02 | $190.46 | 1,389,877 |
| 2020-01-28 | $195.57 | $198.38 | $194.20 | $196.80 | $188.33 | 1,020,466 |
| 2020-01-27 | $194.09 | $195.72 | $192.50 | $194.02 | $185.67 | 815,349 |
| 2020-01-24 | $202.03 | $202.03 | $196.59 | $198.28 | $189.75 | 659,737 |
| 2020-01-23 | $197.67 | $202.28 | $195.62 | $201.81 | $193.13 | 1,221,874 |
| 2020-01-22 | $202.48 | $203.28 | $198.44 | $198.74 | $190.19 | 1,005,487 |
| 2020-01-21 | $205.90 | $206.43 | $201.23 | $202.05 | $193.36 | 1,016,689 |
| 2020-01-17 | $207.57 | $209.75 | $206.95 | $207.00 | $198.09 | 859,241 |
| 2020-01-16 | $206.35 | $208.13 | $205.97 | $207.75 | $198.81 | 515,803 |
| 2020-01-15 | $205.94 | $207.99 | $204.02 | $205.34 | $196.51 | 983,823 |
| 2020-01-14 | $207.66 | $209.05 | $206.22 | $206.76 | $197.87 | 719,144 |
| 2020-01-13 | $205.53 | $208.47 | $204.50 | $208.08 | $199.13 | 749,139 |
| 2020-01-10 | $207.00 | $208.13 | $204.72 | $205.31 | $196.48 | 802,073 |
| 2020-01-09 | $207.08 | $208.13 | $205.50 | $207.13 | $198.22 | 587,514 |
| 2020-01-08 | $207.13 | $207.54 | $205.70 | $206.63 | $197.74 | 711,508 |
| 2020-01-07 | $206.90 | $207.44 | $205.00 | $206.49 | $197.61 | 699,455 |
| 2020-01-06 | $204.75 | $206.98 | $203.72 | $206.91 | $198.01 | 734,103 |
| 2020-01-03 | $205.63 | $207.84 | $203.19 | $206.82 | $197.92 | 895,377 |
| 2020-01-02 | $207.01 | $209.77 | $206.15 | $209.77 | $200.75 | 845,159 |
| 2019-12-31 | $205.48 | $206.83 | $205.08 | $205.82 | $196.97 | 405,381 |
| 2019-12-30 | $207.00 | $207.00 | $205.30 | $205.76 | $196.91 | 360,133 |
| 2019-12-27 | $208.04 | $208.04 | $206.40 | $207.00 | $198.09 | 305,535 |
| 2019-12-26 | $207.13 | $207.65 | $205.72 | $207.63 | $198.70 | 547,776 |
| 2019-12-24 | $208.28 | $208.28 | $205.81 | $206.44 | $197.56 | 231,797 |
| 2019-12-23 | $207.35 | $208.51 | $206.54 | $208.19 | $199.23 | 548,805 |
| 2019-12-20 | $209.59 | $210.22 | $205.90 | $206.86 | $197.96 | 1,296,678 |
| 2019-12-19 | $206.16 | $206.95 | $205.10 | $206.27 | $197.40 | 781,391 |
| 2019-12-18 | $204.70 | $206.91 | $203.24 | $206.54 | $197.65 | 994,905 |
| 2019-12-17 | $211.19 | $211.19 | $203.13 | $203.72 | $194.96 | 2,957,024 |
| 2019-12-16 | $210.05 | $210.92 | $207.59 | $207.59 | $198.66 | 709,057 |
| 2019-12-13 | $208.57 | $212.05 | $205.46 | $206.49 | $197.61 | 861,842 |
| 2019-12-12 | $206.00 | $209.84 | $204.75 | $209.30 | $200.30 | 740,770 |
| 2019-12-11 | $203.78 | $206.67 | $203.55 | $206.34 | $197.46 | 889,536 |
| 2019-12-10 | $204.99 | $205.47 | $200.44 | $202.38 | $193.67 | 1,071,447 |
| 2019-12-09 | $201.59 | $202.92 | $200.67 | $201.47 | $192.80 | 923,786 |
| 2019-12-06 | $200.11 | $203.50 | $200.11 | $202.38 | $193.67 | 1,171,508 |
| 2019-12-05 | $198.04 | $200.01 | $198.04 | $199.41 | $190.83 | 665,330 |
| 2019-12-04 | $197.80 | $200.02 | $197.01 | $197.47 | $188.97 | 802,411 |
| 2019-12-03 | $194.86 | $196.49 | $192.40 | $196.15 | $187.71 | 796,109 |
| 2019-12-02 | $199.85 | $201.64 | $197.08 | $197.48 | $188.98 | 919,108 |
| 2019-11-29 | $199.88 | $199.98 | $198.09 | $198.79 | $190.24 | 307,672 |
| 2019-11-27 | $200.19 | $200.40 | $197.29 | $199.83 | $191.23 | 1,130,116 |
| 2019-11-26 | $201.21 | $201.65 | $199.02 | $200.38 | $191.76 | 1,049,751 |
| 2019-11-25 | $198.65 | $202.30 | $197.50 | $202.08 | $193.39 | 1,177,023 |
| 2019-11-22 | $197.51 | $198.08 | $196.11 | $197.91 | $189.40 | 724,834 |
| 2019-11-21 | $194.84 | $197.23 | $193.10 | $196.79 | $188.32 | 825,345 |
| 2019-11-20 | $195.38 | $197.03 | $193.09 | $194.99 | $186.60 | 574,454 |
| 2019-11-19 | $197.64 | $198.08 | $195.42 | $196.25 | $187.81 | 742,734 |
| 2019-11-18 | $197.24 | $197.61 | $195.10 | $196.57 | $188.11 | 497,639 |
| 2019-11-15 | $196.39 | $197.63 | $195.56 | $196.65 | $188.19 | 547,877 |
| 2019-11-14 | $194.12 | $195.80 | $193.85 | $194.25 | $185.89 | 485,075 |
| 2019-11-13 | $195.82 | $197.67 | $194.24 | $195.39 | $186.98 | 623,101 |
| 2019-11-12 | $198.68 | $199.00 | $196.67 | $197.54 | $189.04 | 714,714 |
| 2019-11-11 | $197.45 | $199.35 | $197.14 | $198.82 | $190.27 | 740,682 |
| 2019-11-08 | $199.03 | $200.47 | $198.04 | $199.54 | $190.96 | 692,095 |
| 2019-11-07 | $200.00 | $201.38 | $198.14 | $199.22 | $190.65 | 861,187 |
| 2019-11-06 | $197.70 | $199.98 | $196.00 | $199.17 | $189.76 | 1,017,472 |
| 2019-11-05 | $198.57 | $201.11 | $197.23 | $198.66 | $189.28 | 872,143 |
| 2019-11-04 | $198.32 | $200.75 | $196.33 | $198.61 | $189.23 | 1,566,515 |
| 2019-11-01 | $186.09 | $196.00 | $185.54 | $195.90 | $186.65 | 1,663,066 |
| 2019-10-31 | $189.00 | $193.95 | $182.07 | $183.49 | $174.82 | 2,464,186 |
| 2019-10-30 | $193.44 | $194.16 | $190.89 | $193.95 | $184.79 | 1,534,956 |
| 2019-10-29 | $188.63 | $193.60 | $187.98 | $192.94 | $183.83 | 782,714 |
| 2019-10-28 | $192.00 | $193.64 | $189.44 | $190.37 | $181.38 | 1,156,157 |
| 2019-10-25 | $186.82 | $191.61 | $185.35 | $190.70 | $181.69 | 878,290 |
| 2019-10-24 | $188.06 | $188.51 | $183.99 | $185.75 | $176.98 | 547,523 |
| 2019-10-23 | $186.18 | $188.55 | $185.23 | $187.49 | $178.64 | 636,417 |
| 2019-10-22 | $183.38 | $188.68 | $181.59 | $186.89 | $178.06 | 944,783 |
| 2019-10-21 | $185.79 | $186.75 | $183.03 | $183.39 | $174.73 | 1,025,670 |
| 2019-10-18 | $182.69 | $185.19 | $182.37 | $184.54 | $175.82 | 1,112,757 |
| 2019-10-17 | $181.81 | $183.90 | $181.42 | $183.32 | $174.66 | 993,141 |
| 2019-10-16 | $180.71 | $182.53 | $179.69 | $180.25 | $171.74 | 740,091 |
| 2019-10-15 | $178.13 | $183.34 | $176.69 | $180.56 | $172.03 | 839,310 |
| 2019-10-14 | $178.39 | $179.50 | $176.83 | $178.46 | $170.03 | 518,990 |
| 2019-10-11 | $173.99 | $182.01 | $173.95 | $179.66 | $171.17 | 1,049,951 |
| 2019-10-10 | $167.73 | $172.37 | $167.73 | $170.75 | $162.69 | 616,553 |
| 2019-10-09 | $168.62 | $168.64 | $166.39 | $167.84 | $159.91 | 727,533 |
| 2019-10-08 | $168.72 | $168.87 | $166.19 | $166.61 | $158.74 | 794,485 |
| 2019-10-07 | $173.34 | $173.57 | $169.91 | $170.88 | $162.81 | 860,879 |
| 2019-10-04 | $172.91 | $174.89 | $170.48 | $174.76 | $166.51 | 730,859 |
| 2019-10-03 | $170.58 | $172.52 | $167.56 | $172.20 | $164.07 | 716,003 |
| 2019-10-02 | $173.85 | $174.52 | $169.78 | $171.32 | $163.23 | 959,785 |
| 2019-10-01 | $182.28 | $183.61 | $175.26 | $175.73 | $167.43 | 801,637 |
| 2019-09-30 | $181.30 | $181.30 | $179.67 | $180.61 | $172.08 | 571,673 |
| 2019-09-27 | $181.23 | $181.28 | $178.46 | $180.46 | $171.94 | 740,251 |
| 2019-09-26 | $180.12 | $181.31 | $179.46 | $180.12 | $171.61 | 686,365 |
| 2019-09-25 | $178.21 | $181.04 | $176.84 | $181.00 | $172.45 | 729,051 |
| 2019-09-24 | $181.47 | $181.79 | $176.62 | $177.70 | $169.31 | 907,519 |
| 2019-09-23 | $175.55 | $182.53 | $174.37 | $181.06 | $172.51 | 1,057,650 |
| 2019-09-20 | $178.61 | $179.86 | $176.90 | $177.04 | $168.68 | 1,026,754 |
| 2019-09-19 | $179.43 | $180.48 | $177.72 | $177.87 | $169.47 | 516,907 |
| 2019-09-18 | $178.07 | $179.24 | $175.93 | $179.11 | $170.65 | 687,131 |
| 2019-09-17 | $178.38 | $179.28 | $175.84 | $179.13 | $170.67 | 844,922 |
| 2019-09-16 | $180.36 | $181.55 | $178.17 | $179.18 | $170.72 | 763,761 |
| 2019-09-13 | $183.42 | $184.42 | $180.83 | $182.23 | $173.62 | 802,422 |
| 2019-09-12 | $184.62 | $184.65 | $179.78 | $181.60 | $173.02 | 910,428 |
| 2019-09-11 | $181.44 | $184.50 | $178.72 | $184.46 | $175.75 | 1,077,792 |
| 2019-09-10 | $177.62 | $181.47 | $175.82 | $181.29 | $172.73 | 1,027,216 |
| 2019-09-09 | $174.23 | $177.72 | $173.22 | $177.46 | $169.08 | 778,578 |
| 2019-09-06 | $172.50 | $174.17 | $170.54 | $173.49 | $165.30 | 862,012 |
| 2019-09-05 | $165.35 | $171.97 | $165.35 | $171.64 | $163.53 | 813,905 |
| 2019-09-04 | $162.60 | $164.08 | $162.35 | $163.21 | $155.50 | 564,905 |
| 2019-09-03 | $163.84 | $163.88 | $158.96 | $160.97 | $153.37 | 801,741 |
| 2019-08-30 | $165.62 | $167.39 | $165.27 | $165.77 | $157.94 | 881,127 |
| 2019-08-29 | $161.61 | $164.28 | $161.35 | $164.14 | $156.39 | 529,586 |
| 2019-08-28 | $157.25 | $159.87 | $156.54 | $159.28 | $151.76 | 424,342 |
| 2019-08-27 | $158.63 | $159.07 | $157.42 | $157.83 | $150.38 | 598,622 |
| 2019-08-26 | $159.87 | $160.48 | $156.97 | $158.56 | $150.23 | 688,102 |
| 2019-08-23 | $162.94 | $164.52 | $157.00 | $158.03 | $149.73 | 814,525 |
| 2019-08-22 | $164.97 | $165.26 | $163.10 | $164.45 | $155.81 | 516,680 |
| 2019-08-21 | $165.47 | $165.98 | $163.36 | $164.08 | $155.46 | 616,249 |
| 2019-08-20 | $164.61 | $165.01 | $162.70 | $163.46 | $154.88 | 472,260 |
| 2019-08-19 | $165.09 | $165.66 | $163.51 | $165.34 | $156.66 | 531,265 |
| 2019-08-16 | $158.48 | $162.32 | $158.25 | $161.82 | $153.32 | 706,814 |
| 2019-08-15 | $158.93 | $159.16 | $156.02 | $157.62 | $149.34 | 773,860 |
| 2019-08-14 | $162.03 | $162.23 | $158.50 | $158.90 | $150.56 | 842,650 |
| 2019-08-13 | $160.98 | $167.06 | $160.42 | $165.64 | $156.94 | 689,020 |
| 2019-08-12 | $163.52 | $163.70 | $161.16 | $161.50 | $153.02 | 535,713 |
| 2019-08-09 | $166.26 | $166.32 | $163.30 | $164.51 | $155.87 | 450,893 |
| 2019-08-08 | $165.98 | $167.89 | $165.75 | $167.44 | $158.65 | 635,098 |
| 2019-08-07 | $163.65 | $165.33 | $161.14 | $164.65 | $156.00 | 637,847 |
| 2019-08-06 | $165.09 | $167.23 | $163.18 | $167.06 | $158.29 | 738,488 |
| 2019-08-05 | $165.03 | $165.91 | $162.21 | $163.47 | $154.89 | 874,523 |
| 2019-08-02 | $172.85 | $173.03 | $167.66 | $168.99 | $160.12 | 991,935 |
| 2019-08-01 | $175.00 | $182.08 | $172.16 | $172.86 | $163.78 | 2,059,821 |
| 2019-07-31 | $176.72 | $179.59 | $172.74 | $175.08 | $165.89 | 1,562,334 |
| 2019-07-30 | $172.15 | $176.91 | $170.36 | $176.80 | $167.52 | 926,440 |
| 2019-07-29 | $174.81 | $175.19 | $171.87 | $172.79 | $163.72 | 1,019,959 |
| 2019-07-26 | $176.08 | $176.87 | $174.14 | $174.89 | $165.71 | 731,950 |
| 2019-07-25 | $178.75 | $179.18 | $175.86 | $177.29 | $167.98 | 588,210 |
| 2019-07-24 | $174.91 | $179.80 | $173.97 | $178.25 | $168.89 | 927,546 |
| 2019-07-23 | $172.00 | $176.77 | $171.14 | $176.68 | $167.40 | 877,134 |
| 2019-07-22 | $169.55 | $171.41 | $169.55 | $170.29 | $161.35 | 600,472 |
| 2019-07-19 | $166.72 | $170.54 | $166.01 | $169.61 | $160.70 | 1,316,961 |
| 2019-07-18 | $166.97 | $167.95 | $165.42 | $165.77 | $157.07 | 647,944 |
| 2019-07-17 | $170.55 | $170.86 | $167.34 | $167.38 | $158.59 | 870,620 |
| 2019-07-16 | $166.10 | $172.40 | $165.81 | $171.04 | $162.06 | 1,324,256 |
| 2019-07-15 | $168.80 | $169.30 | $166.86 | $167.76 | $158.95 | 756,723 |
| 2019-07-12 | $163.18 | $169.36 | $162.53 | $169.07 | $160.19 | 1,435,762 |
| 2019-07-11 | $161.35 | $163.80 | $160.89 | $163.42 | $154.84 | 1,351,607 |
| 2019-07-10 | $161.87 | $163.73 | $159.93 | $161.76 | $153.27 | 1,241,560 |
| 2019-07-09 | $164.47 | $164.47 | $162.73 | $163.36 | $154.78 | 985,074 |
| 2019-07-08 | $165.57 | $167.81 | $165.21 | $165.82 | $157.11 | 594,882 |
| 2019-07-05 | $167.35 | $168.00 | $164.13 | $166.63 | $157.88 | 649,349 |
| 2019-07-03 | $168.43 | $168.73 | $166.51 | $168.61 | $159.76 | 540,914 |
| 2019-07-02 | $169.08 | $169.27 | $166.31 | $167.55 | $158.75 | 951,115 |
| 2019-07-01 | $172.71 | $172.71 | $168.20 | $169.98 | $161.05 | 785,841 |
| 2019-06-28 | $169.42 | $172.06 | $168.52 | $170.01 | $161.08 | 1,672,420 |
| 2019-06-27 | $170.34 | $171.46 | $168.36 | $168.45 | $159.60 | 838,527 |
| 2019-06-26 | $169.29 | $171.05 | $169.27 | $170.24 | $161.30 | 740,217 |
| 2019-06-25 | $169.27 | $171.04 | $168.23 | $168.57 | $159.72 | 778,617 |
| 2019-06-24 | $171.01 | $172.39 | $169.53 | $169.80 | $160.88 | 638,270 |
| 2019-06-21 | $172.56 | $173.00 | $170.82 | $171.04 | $162.06 | 1,010,771 |
| 2019-06-20 | $171.36 | $172.21 | $169.10 | $172.08 | $163.04 | 718,357 |
| 2019-06-19 | $167.41 | $168.17 | $166.42 | $167.63 | $158.83 | 911,303 |
| 2019-06-18 | $162.81 | $167.53 | $162.26 | $166.56 | $157.81 | 851,813 |
| 2019-06-17 | $164.45 | $164.45 | $161.30 | $161.55 | $153.07 | 672,858 |
| 2019-06-14 | $164.94 | $164.97 | $161.79 | $164.21 | $155.59 | 553,362 |
| 2019-06-13 | $165.41 | $165.82 | $163.80 | $165.80 | $157.09 | 688,820 |
| 2019-06-12 | $167.08 | $167.13 | $164.64 | $164.84 | $156.18 | 737,914 |
| 2019-06-11 | $168.37 | $169.97 | $166.90 | $167.08 | $158.31 | 1,357,363 |
| 2019-06-10 | $166.50 | $168.00 | $166.20 | $166.80 | $158.04 | 641,383 |
| 2019-06-07 | $163.22 | $166.81 | $162.88 | $165.54 | $156.85 | 1,066,128 |
| 2019-06-06 | $161.66 | $162.83 | $160.07 | $162.01 | $153.50 | 705,242 |
| 2019-06-05 | $162.00 | $162.70 | $159.60 | $162.37 | $153.84 | 695,069 |
| 2019-06-04 | $158.07 | $161.48 | $156.86 | $161.20 | $152.74 | 1,180,239 |
| 2019-06-03 | $152.45 | $157.02 | $152.45 | $156.25 | $148.05 | 1,064,986 |
| 2019-05-31 | $154.67 | $154.67 | $152.18 | $152.32 | $144.32 | 815,539 |
| 2019-05-30 | $156.25 | $157.61 | $156.14 | $157.12 | $148.87 | 882,823 |
| 2019-05-29 | $155.06 | $157.21 | $154.35 | $155.97 | $147.78 | 1,211,378 |
| 2019-05-28 | $158.48 | $159.50 | $155.02 | $155.24 | $147.09 | 1,041,401 |
| 2019-05-24 | $160.00 | $161.38 | $157.32 | $158.30 | $149.99 | 746,634 |
| 2019-05-23 | $161.45 | $161.94 | $156.93 | $158.62 | $150.29 | 1,373,516 |
| 2019-05-22 | $164.97 | $166.18 | $163.83 | $163.89 | $155.28 | 516,868 |
| 2019-05-21 | $164.68 | $166.95 | $164.58 | $166.01 | $157.29 | 830,864 |
| 2019-05-20 | $162.76 | $164.00 | $162.00 | $163.07 | $154.51 | 794,845 |
| 2019-05-17 | $167.33 | $167.85 | $163.83 | $163.91 | $155.30 | 1,007,038 |
| 2019-05-16 | $169.61 | $171.35 | $169.31 | $169.48 | $160.58 | 671,363 |
| 2019-05-15 | $166.40 | $170.42 | $165.72 | $169.12 | $160.24 | 1,335,617 |
| 2019-05-14 | $166.45 | $168.75 | $166.33 | $166.90 | $158.14 | 994,004 |
| 2019-05-13 | $169.00 | $170.80 | $163.69 | $165.83 | $157.12 | 2,039,858 |
| 2019-05-10 | $170.50 | $173.93 | $167.89 | $173.62 | $164.50 | 1,057,100 |
| 2019-05-09 | $169.71 | $172.00 | $168.02 | $171.77 | $162.75 | 772,338 |
| 2019-05-08 | $172.34 | $173.20 | $171.00 | $171.95 | $162.09 | 955,450 |
| 2019-05-07 | $174.31 | $174.53 | $171.93 | $173.38 | $163.44 | 923,384 |
| 2019-05-06 | $175.50 | $177.80 | $174.69 | $177.05 | $166.90 | 879,913 |
| 2019-05-03 | $178.00 | $180.14 | $176.21 | $179.85 | $169.54 | 829,129 |
| 2019-05-02 | $173.54 | $176.15 | $170.23 | $176.08 | $165.98 | 1,719,522 |
| 2019-05-01 | $181.59 | $181.96 | $178.29 | $179.99 | $169.67 | 1,113,789 |
| 2019-04-30 | $182.84 | $183.01 | $178.85 | $181.08 | $170.70 | 1,370,194 |
| 2019-04-29 | $189.28 | $190.50 | $182.28 | $183.47 | $172.95 | 1,583,143 |
| 2019-04-26 | $182.64 | $184.26 | $181.15 | $183.00 | $172.51 | 802,570 |
| 2019-04-25 | $184.92 | $185.12 | $181.16 | $182.02 | $171.58 | 963,842 |
| 2019-04-24 | $189.30 | $189.60 | $187.34 | $187.46 | $176.71 | 686,176 |
| 2019-04-23 | $189.58 | $190.47 | $188.46 | $189.35 | $178.49 | 733,693 |
| 2019-04-22 | $189.59 | $190.97 | $188.79 | $189.93 | $179.04 | 499,153 |
| 2019-04-18 | $188.33 | $190.25 | $187.56 | $189.92 | $179.03 | 477,384 |
| 2019-04-17 | $189.91 | $190.65 | $187.39 | $188.15 | $177.36 | 806,994 |
| 2019-04-16 | $188.55 | $188.82 | $187.46 | $188.62 | $177.80 | 949,306 |
| 2019-04-15 | $188.12 | $188.61 | $186.88 | $187.86 | $177.09 | 827,297 |
| 2019-04-12 | $186.85 | $189.02 | $186.85 | $188.64 | $177.82 | 885,071 |
| 2019-04-11 | $183.38 | $186.16 | $182.51 | $185.87 | $175.21 | 783,618 |
| 2019-04-10 | $180.43 | $183.57 | $180.43 | $183.05 | $172.55 | 803,320 |
| 2019-04-09 | $183.06 | $183.06 | $180.47 | $180.91 | $170.54 | 911,133 |
| 2019-04-08 | $182.28 | $184.58 | $181.12 | $184.56 | $173.98 | 618,282 |
| 2019-04-05 | $181.93 | $183.68 | $181.00 | $183.40 | $172.88 | 970,219 |
| 2019-04-04 | $179.59 | $181.74 | $179.07 | $181.67 | $171.25 | 619,086 |
| 2019-04-03 | $178.80 | $180.74 | $178.43 | $179.47 | $169.18 | 1,126,357 |
| 2019-04-02 | $177.75 | $178.29 | $176.37 | $177.52 | $167.34 | 678,505 |
| 2019-04-01 | $173.77 | $178.24 | $173.77 | $177.87 | $167.67 | 960,612 |
| 2019-03-29 | $171.24 | $172.36 | $170.86 | $171.62 | $161.78 | 799,322 |
| 2019-03-28 | $167.31 | $170.76 | $167.31 | $169.56 | $159.84 | 833,319 |
| 2019-03-27 | $165.63 | $167.10 | $164.19 | $166.60 | $157.05 | 997,189 |
| 2019-03-26 | $165.11 | $166.53 | $164.43 | $165.37 | $155.89 | 574,752 |
| 2019-03-25 | $162.88 | $165.09 | $162.47 | $163.72 | $154.33 | 731,188 |
| 2019-03-22 | $168.50 | $168.50 | $162.30 | $163.39 | $154.02 | 1,268,538 |
| 2019-03-21 | $167.96 | $170.78 | $167.73 | $169.51 | $159.79 | 1,193,612 |
| 2019-03-20 | $172.30 | $172.34 | $167.92 | $168.91 | $159.22 | 1,043,818 |
| 2019-03-19 | $174.77 | $176.20 | $171.93 | $172.58 | $162.68 | 733,597 |
| 2019-03-18 | $171.15 | $174.35 | $171.02 | $174.06 | $164.08 | 691,263 |
| 2019-03-15 | $169.96 | $171.83 | $169.92 | $170.77 | $160.98 | 1,391,671 |
| 2019-03-14 | $171.80 | $172.07 | $169.61 | $169.99 | $160.24 | 914,835 |
| 2019-03-13 | $171.59 | $173.57 | $169.48 | $172.59 | $162.69 | 1,067,597 |
| 2019-03-12 | $172.36 | $172.71 | $170.83 | $171.05 | $161.24 | 721,198 |
| 2019-03-11 | $169.12 | $172.16 | $168.92 | $172.09 | $162.22 | 577,225 |
| 2019-03-08 | $168.33 | $169.62 | $167.38 | $169.03 | $159.34 | 724,622 |
| 2019-03-07 | $172.25 | $172.25 | $168.95 | $170.37 | $160.60 | 740,382 |
| 2019-03-06 | $174.37 | $174.52 | $172.17 | $172.24 | $162.36 | 719,305 |
| 2019-03-05 | $174.57 | $175.60 | $173.80 | $174.37 | $164.37 | 640,130 |
| 2019-03-04 | $176.42 | $177.77 | $173.29 | $174.57 | $164.56 | 931,252 |
| 2019-03-01 | $177.93 | $178.47 | $174.95 | $176.05 | $165.96 | 799,545 |
| 2019-02-28 | $177.41 | $177.61 | $175.82 | $176.16 | $166.06 | 1,160,299 |
| 2019-02-27 | $175.01 | $177.59 | $174.49 | $177.54 | $167.36 | 707,227 |
| 2019-02-26 | $174.56 | $176.97 | $174.49 | $175.24 | $165.19 | 597,144 |
| 2019-02-25 | $177.12 | $178.27 | $175.97 | $176.25 | $166.14 | 815,359 |
| 2019-02-22 | $175.69 | $177.47 | $174.73 | $175.77 | $165.69 | 878,790 |
| 2019-02-21 | $174.31 | $175.24 | $173.30 | $174.94 | $164.91 | 903,010 |
| 2019-02-20 | $173.83 | $175.84 | $173.22 | $175.34 | $165.29 | 559,718 |
| 2019-02-19 | $172.59 | $174.93 | $172.04 | $173.33 | $163.39 | 675,118 |
| 2019-02-15 | $170.73 | $173.72 | $170.33 | $173.66 | $163.70 | 873,016 |
| 2019-02-14 | $169.89 | $170.35 | $168.32 | $169.07 | $159.38 | 808,802 |
| 2019-02-13 | $171.31 | $172.99 | $170.67 | $171.37 | $161.54 | 858,321 |
| 2019-02-12 | $166.11 | $171.04 | $165.58 | $170.09 | $160.34 | 1,376,258 |
| 2019-02-11 | $162.86 | $164.24 | $162.79 | $163.84 | $154.45 | 858,780 |
| 2019-02-08 | $161.26 | $162.69 | $160.12 | $162.09 | $152.80 | 717,742 |
| 2019-02-07 | $164.20 | $164.42 | $160.91 | $162.31 | $153.00 | 737,238 |
| 2019-02-06 | $165.99 | $167.20 | $165.68 | $166.00 | $155.75 | 572,686 |
| 2019-02-05 | $166.41 | $166.41 | $164.40 | $166.21 | $155.95 | 828,233 |
| 2019-02-04 | $164.81 | $165.69 | $163.23 | $165.49 | $155.27 | 690,276 |
| 2019-02-01 | $164.42 | $166.75 | $163.30 | $164.39 | $154.24 | 1,287,575 |
| 2019-01-31 | $163.50 | $166.40 | $160.24 | $164.81 | $154.64 | 1,850,773 |
| 2019-01-30 | $163.75 | $166.11 | $161.80 | $165.00 | $154.81 | 1,254,703 |
| 2019-01-29 | $158.15 | $162.65 | $157.63 | $162.12 | $152.11 | 817,108 |
| 2019-01-28 | $158.24 | $159.37 | $155.19 | $157.66 | $147.93 | 858,993 |
| 2019-01-25 | $159.38 | $161.64 | $159.38 | $160.99 | $151.05 | 1,103,945 |
| 2019-01-24 | $156.66 | $159.07 | $155.69 | $158.07 | $148.31 | 789,738 |
| 2019-01-23 | $159.13 | $160.02 | $155.83 | $156.81 | $147.13 | 908,841 |
| 2019-01-22 | $160.78 | $161.37 | $157.10 | $158.35 | $148.57 | 756,460 |
| 2019-01-18 | $160.41 | $164.17 | $160.06 | $162.49 | $152.46 | 1,200,196 |
| 2019-01-17 | $154.85 | $160.93 | $154.85 | $159.52 | $149.67 | 713,041 |
| 2019-01-16 | $154.49 | $156.45 | $153.96 | $155.82 | $146.20 | 847,428 |
| 2019-01-15 | $156.52 | $156.87 | $153.70 | $154.40 | $144.87 | 979,352 |
| 2019-01-14 | $156.38 | $157.66 | $155.38 | $156.17 | $146.53 | 720,265 |
| 2019-01-11 | $156.46 | $158.01 | $155.88 | $157.98 | $148.23 | 956,959 |
| 2019-01-10 | $155.36 | $158.54 | $154.88 | $157.96 | $148.21 | 723,501 |
| 2019-01-09 | $155.66 | $157.60 | $155.34 | $156.25 | $146.60 | 1,050,733 |
| 2019-01-08 | $153.36 | $155.23 | $152.47 | $155.05 | $145.48 | 1,086,536 |
| 2019-01-07 | $150.85 | $153.82 | $149.45 | $151.88 | $142.50 | 922,444 |
| 2019-01-04 | $148.41 | $151.43 | $147.77 | $151.33 | $141.99 | 956,852 |
| 2019-01-03 | $149.38 | $149.56 | $143.80 | $144.84 | $135.90 | 1,281,754 |
| 2019-01-02 | $146.77 | $150.60 | $145.59 | $150.39 | $141.11 | 1,097,593 |
| 2018-12-31 | $149.01 | $150.50 | $146.96 | $149.14 | $139.93 | 830,745 |
| 2018-12-28 | $150.86 | $151.24 | $147.86 | $148.25 | $139.10 | 760,785 |
| 2018-12-27 | $145.12 | $149.96 | $143.83 | $149.96 | $140.70 | 749,682 |
| 2018-12-26 | $142.13 | $148.23 | $140.87 | $148.17 | $139.02 | 926,442 |
| 2018-12-24 | $144.36 | $144.73 | $140.82 | $141.11 | $132.40 | 677,469 |
| 2018-12-21 | $145.75 | $149.25 | $145.43 | $145.58 | $136.59 | 2,070,327 |
| 2018-12-20 | $146.25 | $148.41 | $142.86 | $145.87 | $136.86 | 1,405,136 |
| 2018-12-19 | $149.01 | $152.92 | $146.04 | $147.64 | $138.53 | 1,746,574 |
| 2018-12-18 | $150.74 | $152.65 | $147.31 | $148.70 | $139.52 | 1,008,174 |
| 2018-12-17 | $150.50 | $153.88 | $148.71 | $149.85 | $140.60 | 1,006,407 |
| 2018-12-14 | $152.20 | $155.21 | $150.48 | $151.02 | $141.70 | 1,015,228 |
| 2018-12-13 | $156.83 | $157.68 | $154.04 | $154.37 | $144.84 | 683,447 |
| 2018-12-12 | $156.38 | $159.62 | $155.82 | $155.93 | $146.30 | 913,055 |
| 2018-12-11 | $158.96 | $159.24 | $152.86 | $153.83 | $144.33 | 861,215 |
| 2018-12-10 | $157.24 | $158.23 | $152.75 | $156.30 | $146.65 | 926,235 |
| 2018-12-07 | $163.73 | $165.31 | $156.20 | $157.04 | $147.35 | 951,536 |
| 2018-12-06 | $162.43 | $163.57 | $156.94 | $163.32 | $153.24 | 1,185,723 |
| 2018-12-04 | $174.31 | $175.10 | $166.17 | $166.47 | $156.19 | 1,243,004 |
| 2018-12-03 | $176.28 | $179.21 | $173.34 | $175.18 | $164.37 | 1,425,642 |
| 2018-11-30 | $168.60 | $172.60 | $167.54 | $172.04 | $161.42 | 1,187,916 |
| 2018-11-29 | $168.59 | $169.45 | $167.43 | $168.90 | $158.47 | 1,018,316 |
| 2018-11-28 | $164.94 | $169.29 | $163.55 | $168.92 | $158.49 | 1,592,238 |
| 2018-11-27 | $165.32 | $165.97 | $163.36 | $164.32 | $154.18 | 740,030 |
| 2018-11-26 | $164.93 | $167.84 | $164.58 | $166.29 | $156.02 | 692,649 |
| 2018-11-23 | $162.30 | $165.36 | $162.30 | $163.54 | $153.44 | 367,929 |
| 2018-11-21 | $164.46 | $166.93 | $163.79 | $164.47 | $154.32 | 798,535 |
| 2018-11-20 | $164.70 | $166.84 | $163.30 | $163.71 | $153.60 | 1,053,250 |
| 2018-11-19 | $170.44 | $171.08 | $167.01 | $167.57 | $157.23 | 1,144,836 |
| 2018-11-16 | $169.74 | $171.64 | $168.77 | $171.31 | $160.73 | 1,136,210 |
| 2018-11-15 | $164.93 | $171.01 | $164.39 | $169.94 | $159.45 | 1,034,177 |
| 2018-11-14 | $165.73 | $167.35 | $163.95 | $166.72 | $156.43 | 1,986,068 |
| 2018-11-13 | $165.60 | $167.70 | $163.28 | $164.44 | $154.29 | 1,162,723 |
| 2018-11-12 | $167.11 | $168.03 | $164.79 | $165.05 | $154.86 | 1,608,750 |
| 2018-11-09 | $169.66 | $170.95 | $164.91 | $167.33 | $157.00 | 1,952,473 |
| 2018-11-08 | $170.00 | $172.13 | $169.01 | $171.00 | $160.44 | 1,699,537 |
| 2018-11-07 | $167.09 | $171.19 | $167.09 | $171.03 | $159.76 | 1,756,004 |
| 2018-11-06 | $163.56 | $167.63 | $163.32 | $167.17 | $156.16 | 1,486,310 |
| 2018-11-05 | $162.25 | $165.03 | $161.17 | $164.10 | $153.29 | 1,664,248 |
| 2018-11-02 | $161.65 | $163.68 | $159.87 | $161.65 | $151.00 | 2,272,736 |
| 2018-11-01 | $151.95 | $159.53 | $150.22 | $159.35 | $148.85 | 1,954,337 |
| 2018-10-31 | $150.71 | $153.15 | $149.89 | $151.63 | $141.64 | 1,823,126 |
| 2018-10-30 | $145.16 | $148.87 | $144.57 | $148.31 | $138.54 | 2,261,271 |
| 2018-10-29 | $148.00 | $149.76 | $143.00 | $145.22 | $135.65 | 1,796,124 |
| 2018-10-26 | $144.93 | $147.32 | $144.03 | $145.46 | $135.88 | 1,833,209 |
| 2018-10-25 | $148.29 | $148.58 | $145.88 | $146.70 | $137.03 | 1,630,162 |
| 2018-10-24 | $152.93 | $154.13 | $146.33 | $146.50 | $136.85 | 1,924,993 |
| 2018-10-23 | $154.42 | $154.42 | $150.08 | $152.03 | $142.01 | 1,937,213 |
| 2018-10-22 | $158.53 | $158.93 | $156.65 | $157.45 | $147.08 | 1,179,101 |
| 2018-10-19 | $158.80 | $160.43 | $156.78 | $157.87 | $147.47 | 1,216,803 |
| 2018-10-18 | $160.71 | $161.95 | $158.32 | $159.33 | $148.83 | 1,373,942 |
| 2018-10-17 | $165.13 | $165.65 | $161.41 | $162.54 | $151.83 | 1,245,342 |
| 2018-10-16 | $164.60 | $165.94 | $163.09 | $165.10 | $154.22 | 1,664,700 |
| 2018-10-15 | $163.80 | $166.25 | $162.94 | $163.53 | $152.76 | 1,612,480 |
| 2018-10-12 | $168.16 | $169.81 | $164.37 | $167.30 | $156.28 | 1,130,833 |
| 2018-10-11 | $171.24 | $172.49 | $164.78 | $165.60 | $154.69 | 1,971,862 |
| 2018-10-10 | $177.94 | $177.97 | $172.00 | $172.13 | $160.79 | 1,036,728 |
| 2018-10-09 | $180.80 | $181.14 | $178.08 | $178.36 | $166.61 | 682,577 |
| 2018-10-08 | $181.29 | $182.11 | $179.14 | $181.47 | $169.51 | 1,036,997 |
| 2018-10-05 | $185.23 | $185.42 | $180.77 | $182.37 | $170.35 | 883,309 |
| 2018-10-04 | $185.35 | $185.63 | $183.66 | $184.97 | $172.78 | 816,390 |
| 2018-10-03 | $185.44 | $187.24 | $184.76 | $185.40 | $173.18 | 1,414,597 |
| 2018-10-02 | $184.65 | $185.20 | $183.68 | $184.86 | $172.68 | 1,226,182 |
| 2018-10-01 | $185.36 | $186.65 | $184.14 | $184.87 | $172.69 | 993,399 |
| 2018-09-28 | $185.93 | $185.93 | $183.21 | $183.93 | $171.81 | 1,767,356 |
| 2018-09-27 | $187.78 | $187.78 | $185.83 | $186.50 | $174.21 | 766,921 |
| 2018-09-26 | $187.53 | $188.27 | $186.43 | $186.78 | $174.47 | 680,652 |
| 2018-09-25 | $189.66 | $190.20 | $187.57 | $188.27 | $175.87 | 924,638 |
| 2018-09-24 | $191.41 | $191.41 | $187.79 | $189.64 | $177.15 | 1,532,983 |
| 2018-09-21 | $191.04 | $192.24 | $190.10 | $190.58 | $178.02 | 1,084,756 |
| 2018-09-20 | $192.01 | $193.19 | $189.68 | $190.51 | $177.96 | 900,642 |
| 2018-09-19 | $189.15 | $191.73 | $188.11 | $190.48 | $177.93 | 1,781,899 |
| 2018-09-18 | $187.44 | $189.90 | $186.10 | $188.89 | $176.44 | 1,010,408 |
| 2018-09-17 | $187.45 | $188.77 | $187.12 | $187.45 | $175.10 | 680,497 |
| 2018-09-14 | $185.62 | $187.31 | $182.45 | $187.15 | $174.82 | 748,601 |
| 2018-09-13 | $184.44 | $186.50 | $183.93 | $184.68 | $172.51 | 795,141 |
| 2018-09-12 | $180.35 | $183.71 | $179.42 | $183.35 | $171.27 | 1,137,975 |
| 2018-09-11 | $179.48 | $180.70 | $178.68 | $180.20 | $168.33 | 616,672 |
| 2018-09-10 | $178.84 | $181.02 | $177.92 | $180.32 | $168.44 | 580,724 |
| 2018-09-07 | $177.50 | $178.29 | $176.35 | $177.72 | $166.01 | 656,776 |
| 2018-09-06 | $177.77 | $179.00 | $176.88 | $177.83 | $166.11 | 844,293 |
| 2018-09-05 | $174.03 | $177.16 | $174.01 | $176.56 | $164.93 | 763,915 |
| 2018-09-04 | $175.21 | $175.67 | $173.88 | $174.74 | $163.23 | 660,595 |
| 2018-08-31 | $174.49 | $176.24 | $173.75 | $175.60 | $164.03 | 841,080 |
| 2018-08-30 | $175.98 | $176.10 | $174.53 | $175.09 | $163.55 | 983,236 |
| 2018-08-29 | $175.39 | $175.92 | $173.99 | $175.81 | $164.23 | 699,578 |
| 2018-08-28 | $175.52 | $175.98 | $174.47 | $175.14 | $163.60 | 754,292 |
| 2018-08-27 | $171.84 | $175.09 | $171.71 | $174.66 | $163.15 | 1,229,723 |
| 2018-08-24 | $169.73 | $171.72 | $168.65 | $171.53 | $159.53 | 1,505,837 |
| 2018-08-23 | $170.55 | $170.55 | $168.68 | $169.08 | $157.26 | 602,612 |
| 2018-08-22 | $171.74 | $172.03 | $170.30 | $170.68 | $158.74 | 632,632 |
| 2018-08-21 | $170.45 | $172.59 | $170.18 | $172.07 | $160.04 | 1,817,144 |
| 2018-08-20 | $169.54 | $171.24 | $169.08 | $170.10 | $158.20 | 920,920 |
| 2018-08-17 | $168.36 | $169.67 | $167.80 | $169.57 | $157.71 | 791,769 |
| 2018-08-16 | $167.31 | $168.90 | $167.10 | $168.24 | $156.47 | 943,183 |
| 2018-08-15 | $165.05 | $166.91 | $163.70 | $166.49 | $154.85 | 954,972 |
| 2018-08-14 | $166.77 | $167.79 | $166.11 | $166.21 | $154.59 | 901,419 |
| 2018-08-13 | $168.02 | $169.17 | $166.25 | $167.28 | $155.58 | 1,735,002 |
| 2018-08-10 | $170.05 | $170.05 | $167.61 | $168.00 | $156.25 | 871,738 |
| 2018-08-09 | $172.56 | $173.74 | $170.88 | $170.99 | $159.03 | 1,100,165 |
| 2018-08-08 | $173.95 | $174.11 | $171.82 | $172.78 | $160.70 | 727,069 |
| 2018-08-07 | $174.51 | $175.75 | $174.07 | $174.09 | $161.92 | 1,164,634 |
| 2018-08-06 | $174.51 | $175.77 | $172.00 | $174.30 | $162.11 | 1,509,894 |
| 2018-08-03 | $172.03 | $172.58 | $170.63 | $172.51 | $160.45 | 1,308,431 |
| 2018-08-02 | $158.40 | $172.60 | $157.32 | $171.57 | $159.57 | 2,425,507 |
| 2018-08-01 | $167.76 | $167.99 | $164.82 | $165.66 | $154.07 | 1,453,560 |
| 2018-07-31 | $164.42 | $169.31 | $163.58 | $169.05 | $157.23 | 1,189,516 |
| 2018-07-30 | $164.28 | $166.38 | $163.24 | $163.51 | $152.08 | 1,050,578 |
| 2018-07-27 | $165.52 | $165.66 | $163.74 | $164.42 | $152.92 | 1,525,036 |
| 2018-07-26 | $163.70 | $166.27 | $163.14 | $165.18 | $153.63 | 948,067 |
| 2018-07-25 | $161.89 | $163.49 | $160.05 | $163.15 | $151.74 | 1,403,591 |
| 2018-07-24 | $161.36 | $163.49 | $159.99 | $161.73 | $150.42 | 1,283,815 |
| 2018-07-23 | $162.55 | $163.92 | $158.86 | $159.77 | $148.60 | 1,535,396 |
| 2018-07-20 | $163.94 | $164.79 | $163.05 | $163.47 | $152.04 | 998,725 |
| 2018-07-19 | $161.05 | $165.32 | $160.97 | $165.08 | $153.54 | 1,297,963 |
| 2018-07-18 | $159.08 | $162.90 | $158.26 | $162.10 | $150.76 | 1,604,760 |
| 2018-07-17 | $156.92 | $159.08 | $156.76 | $158.75 | $147.65 | 1,453,612 |
| 2018-07-16 | $159.89 | $160.32 | $157.06 | $157.70 | $146.67 | 1,230,202 |
| 2018-07-13 | $158.18 | $162.25 | $158.18 | $161.51 | $150.22 | 1,495,829 |
| 2018-07-12 | $158.30 | $159.19 | $156.73 | $158.60 | $147.51 | 767,755 |
| 2018-07-11 | $158.45 | $158.99 | $157.17 | $157.96 | $146.91 | 986,381 |
| 2018-07-10 | $160.10 | $160.73 | $158.64 | $160.03 | $148.84 | 1,053,918 |
| 2018-07-09 | $157.70 | $160.31 | $157.70 | $159.79 | $148.62 | 950,901 |
| 2018-07-06 | $156.86 | $157.70 | $155.37 | $156.82 | $145.85 | 757,837 |
| 2018-07-05 | $157.74 | $158.05 | $156.14 | $157.08 | $146.09 | 852,322 |
| 2018-07-03 | $156.51 | $158.76 | $156.34 | $156.81 | $145.84 | 763,397 |
| 2018-07-02 | $154.88 | $156.50 | $153.86 | $156.09 | $145.17 | 778,845 |
| 2018-06-29 | $155.95 | $158.48 | $155.72 | $155.85 | $144.95 | 811,161 |
| 2018-06-28 | $154.01 | $155.80 | $152.47 | $154.83 | $144.00 | 1,202,976 |
| 2018-06-27 | $157.38 | $158.03 | $153.92 | $153.96 | $143.19 | 1,360,734 |
| 2018-06-26 | $156.12 | $157.63 | $155.77 | $155.83 | $144.93 | 1,060,781 |
| 2018-06-25 | $156.88 | $157.00 | $153.50 | $155.76 | $144.87 | 1,607,537 |
| 2018-06-22 | $160.02 | $160.49 | $156.51 | $157.38 | $146.37 | 3,209,080 |
| 2018-06-21 | $162.66 | $162.66 | $157.46 | $158.50 | $147.42 | 1,758,792 |
| 2018-06-20 | $164.10 | $165.04 | $162.14 | $164.47 | $152.97 | 1,020,123 |
| 2018-06-19 | $167.35 | $167.48 | $163.05 | $163.61 | $152.17 | 1,192,884 |
| 2018-06-18 | $169.12 | $170.44 | $168.03 | $169.55 | $157.69 | 1,215,179 |
| 2018-06-15 | $171.28 | $171.40 | $168.08 | $170.92 | $158.97 | 1,171,484 |
| 2018-06-14 | $173.06 | $174.43 | $171.03 | $171.91 | $159.89 | 768,166 |
| 2018-06-13 | $173.96 | $174.22 | $172.00 | $172.14 | $160.10 | 1,233,513 |
| 2018-06-12 | $175.05 | $175.48 | $172.87 | $174.17 | $161.99 | 855,113 |
| 2018-06-11 | $174.76 | $176.33 | $174.36 | $174.50 | $162.30 | 1,321,524 |
| 2018-06-08 | $175.48 | $175.96 | $174.15 | $174.71 | $162.49 | 485,796 |
| 2018-06-07 | $174.60 | $175.72 | $173.80 | $175.48 | $163.21 | 497,991 |
| 2018-06-06 | $173.82 | $174.18 | $172.37 | $174.18 | $162.00 | 779,438 |
| 2018-06-05 | $172.14 | $173.65 | $172.05 | $173.07 | $160.97 | 819,328 |
| 2018-06-04 | $173.70 | $174.46 | $172.01 | $172.23 | $160.19 | 652,779 |
| 2018-06-01 | $172.28 | $174.64 | $172.17 | $172.71 | $160.63 | 893,705 |
| 2018-05-31 | $174.68 | $175.48 | $170.06 | $170.90 | $158.95 | 1,000,253 |
| 2018-05-30 | $173.73 | $176.07 | $173.73 | $175.20 | $162.95 | 630,712 |
| 2018-05-29 | $175.08 | $175.54 | $171.30 | $172.73 | $160.65 | 756,545 |
| 2018-05-25 | $176.69 | $177.74 | $175.79 | $177.13 | $164.74 | 645,178 |
| 2018-05-24 | $177.10 | $178.86 | $175.39 | $177.48 | $165.07 | 792,830 |
| 2018-05-23 | $177.48 | $177.88 | $174.69 | $177.84 | $165.40 | 1,178,231 |
| 2018-05-22 | $182.20 | $183.27 | $177.90 | $178.22 | $165.76 | 1,003,494 |
| 2018-05-21 | $180.18 | $183.91 | $180.11 | $182.43 | $169.67 | 927,035 |
| 2018-05-18 | $177.93 | $179.74 | $177.72 | $179.09 | $166.57 | 906,749 |
| 2018-05-17 | $177.04 | $179.64 | $177.04 | $178.32 | $165.85 | 889,970 |
| 2018-05-16 | $176.46 | $177.98 | $176.02 | $176.87 | $164.50 | 985,644 |
| 2018-05-15 | $175.68 | $177.02 | $174.91 | $176.66 | $164.31 | 834,987 |
| 2018-05-14 | $175.77 | $176.60 | $174.48 | $176.43 | $164.09 | 939,125 |
| 2018-05-11 | $174.35 | $177.11 | $173.95 | $175.12 | $162.87 | 734,682 |
| 2018-05-10 | $174.76 | $175.08 | $173.60 | $174.25 | $162.06 | 1,354,635 |
| 2018-05-09 | $171.38 | $174.73 | $170.78 | $174.54 | $162.33 | 1,150,463 |
| 2018-05-08 | $170.29 | $171.54 | $170.17 | $171.11 | $158.45 | 749,552 |
| 2018-05-07 | $170.00 | $170.80 | $167.40 | $170.51 | $157.90 | 910,214 |
| 2018-05-04 | $167.23 | $171.66 | $166.52 | $170.95 | $158.31 | 1,113,327 |
| 2018-05-03 | $167.19 | $168.90 | $164.49 | $168.37 | $155.92 | 1,294,509 |
| 2018-05-02 | $167.77 | $169.69 | $167.53 | $167.82 | $155.41 | 1,682,935 |
| 2018-05-01 | $163.89 | $168.45 | $163.07 | $167.97 | $155.55 | 1,663,494 |
| 2018-04-30 | $164.93 | $165.91 | $163.52 | $164.62 | $152.44 | 2,173,719 |
| 2018-04-27 | $161.48 | $166.10 | $161.45 | $164.38 | $152.22 | 2,795,986 |
| 2018-04-26 | $165.32 | $166.50 | $154.20 | $162.55 | $150.53 | 4,111,837 |
| 2018-04-25 | $163.32 | $168.89 | $162.03 | $168.27 | $155.82 | 1,823,222 |
| 2018-04-24 | $172.93 | $174.95 | $160.87 | $163.35 | $151.27 | 2,574,087 |
| 2018-04-23 | $176.38 | $177.46 | $171.72 | $171.96 | $159.24 | 1,138,245 |
| 2018-04-20 | $176.89 | $179.48 | $175.60 | $176.39 | $163.34 | 1,575,238 |
| 2018-04-19 | $178.33 | $178.60 | $174.79 | $176.18 | $163.15 | 928,210 |
| 2018-04-18 | $176.99 | $179.36 | $176.68 | $178.46 | $165.26 | 1,156,747 |
| 2018-04-17 | $175.82 | $176.99 | $175.06 | $175.85 | $162.84 | 879,770 |
| 2018-04-16 | $173.88 | $174.68 | $172.59 | $174.52 | $161.61 | 961,837 |
| 2018-04-13 | $173.81 | $173.88 | $171.32 | $172.48 | $159.72 | 886,663 |
| 2018-04-12 | $171.69 | $173.40 | $171.30 | $172.56 | $159.80 | 731,712 |
| 2018-04-11 | $170.51 | $171.77 | $169.80 | $170.36 | $157.76 | 759,124 |
| 2018-04-10 | $170.18 | $173.10 | $170.00 | $172.41 | $159.66 | 1,550,973 |
| 2018-04-09 | $168.27 | $170.55 | $167.00 | $167.23 | $154.86 | 960,926 |
| 2018-04-06 | $170.28 | $171.40 | $165.39 | $167.44 | $155.06 | 1,392,085 |
| 2018-04-05 | $171.92 | $173.97 | $170.87 | $172.18 | $159.44 | 810,879 |
| 2018-04-04 | $165.37 | $171.25 | $164.68 | $170.95 | $158.31 | 1,433,475 |
| 2018-04-03 | $166.77 | $168.85 | $166.08 | $168.76 | $156.28 | 955,867 |
| 2018-04-02 | $170.02 | $170.91 | $163.81 | $166.58 | $154.26 | 1,162,106 |
| 2018-03-29 | $168.69 | $173.40 | $168.60 | $171.03 | $158.38 | 1,291,008 |
| 2018-03-28 | $170.56 | $171.10 | $167.50 | $168.15 | $155.71 | 1,083,884 |
| 2018-03-27 | $174.66 | $175.64 | $169.78 | $170.36 | $157.76 | 1,379,373 |
| 2018-03-26 | $172.96 | $174.63 | $169.95 | $174.62 | $161.70 | 1,066,171 |
| 2018-03-23 | $176.31 | $176.95 | $169.00 | $169.24 | $156.72 | 1,421,823 |
| 2018-03-22 | $180.14 | $180.61 | $175.77 | $175.87 | $162.86 | 1,132,094 |
| 2018-03-21 | $180.50 | $183.82 | $180.11 | $181.75 | $168.31 | 967,836 |
| 2018-03-20 | $182.67 | $184.77 | $180.25 | $180.39 | $167.05 | 1,304,342 |
| 2018-03-19 | $182.52 | $182.82 | $179.83 | $181.90 | $168.45 | 775,846 |
| 2018-03-16 | $180.13 | $183.81 | $179.86 | $182.71 | $169.20 | 1,168,410 |
| 2018-03-15 | $179.84 | $181.57 | $178.91 | $180.08 | $166.76 | 670,071 |
| 2018-03-14 | $183.01 | $183.31 | $179.04 | $179.46 | $166.19 | 835,832 |
| 2018-03-13 | $182.80 | $184.48 | $181.31 | $181.86 | $168.41 | 817,431 |
| 2018-03-12 | $187.24 | $187.24 | $181.42 | $182.36 | $168.87 | 1,032,112 |
| 2018-03-09 | $182.79 | $187.86 | $182.08 | $186.58 | $172.78 | 1,269,696 |
| 2018-03-08 | $178.85 | $181.27 | $177.67 | $181.16 | $167.76 | 1,407,031 |
| 2018-03-07 | $175.86 | $177.50 | $175.03 | $176.39 | $163.34 | 1,223,039 |
| 2018-03-06 | $178.00 | $180.61 | $177.50 | $177.84 | $164.69 | 1,173,971 |
| 2018-03-05 | $174.49 | $178.08 | $172.80 | $177.12 | $164.02 | 1,026,494 |
| 2018-03-02 | $176.31 | $176.83 | $173.18 | $175.55 | $162.57 | 1,354,099 |
| 2018-03-01 | $178.50 | $181.32 | $175.65 | $177.30 | $164.19 | 1,830,534 |
| 2018-02-28 | $182.79 | $184.08 | $178.43 | $178.47 | $165.27 | 981,348 |
| 2018-02-27 | $185.44 | $186.11 | $181.86 | $181.89 | $168.44 | 720,121 |
| 2018-02-26 | $184.62 | $186.20 | $183.43 | $185.55 | $171.83 | 859,099 |
| 2018-02-23 | $184.85 | $185.39 | $181.22 | $183.57 | $169.99 | 713,413 |
| 2018-02-22 | $182.47 | $185.22 | $181.88 | $183.92 | $170.32 | 848,169 |
| 2018-02-21 | $181.72 | $184.72 | $181.26 | $181.30 | $167.89 | 687,898 |
| 2018-02-20 | $182.00 | $183.71 | $180.43 | $181.61 | $168.18 | 889,883 |
| 2018-02-16 | $184.35 | $186.30 | $183.15 | $183.22 | $169.67 | 816,617 |
| 2018-02-15 | $185.26 | $186.82 | $183.08 | $184.63 | $170.97 | 918,700 |
| 2018-02-14 | $179.11 | $184.19 | $178.61 | $183.89 | $170.29 | 1,145,695 |
| 2018-02-13 | $179.83 | $180.83 | $178.76 | $179.83 | $166.53 | 1,070,105 |
| 2018-02-12 | $178.67 | $182.75 | $177.84 | $180.98 | $167.59 | 1,507,787 |
| 2018-02-09 | $177.06 | $178.58 | $168.44 | $176.89 | $163.81 | 2,084,464 |
| 2018-02-08 | $182.51 | $182.51 | $174.50 | $174.51 | $161.60 | 1,519,399 |
| 2018-02-07 | $186.26 | $188.33 | $183.17 | $183.31 | $169.11 | 1,501,282 |
| 2018-02-06 | $180.31 | $188.06 | $177.77 | $186.92 | $172.44 | 2,990,284 |
| 2018-02-05 | $188.16 | $190.87 | $180.74 | $182.00 | $167.90 | 1,753,788 |
| 2018-02-02 | $193.12 | $193.44 | $187.14 | $190.64 | $175.87 | 1,994,704 |
| 2018-02-01 | $195.79 | $198.20 | $192.50 | $193.47 | $178.48 | 3,040,568 |
| 2018-01-31 | $205.53 | $207.22 | $200.64 | $201.42 | $185.82 | 1,538,040 |
| 2018-01-30 | $205.03 | $205.53 | $202.70 | $204.65 | $188.80 | 987,875 |
| 2018-01-29 | $209.10 | $210.28 | $206.24 | $206.47 | $190.48 | 566,493 |
| 2018-01-26 | $207.79 | $209.71 | $206.75 | $209.66 | $193.42 | 1,145,780 |
| 2018-01-25 | $210.16 | $210.16 | $205.81 | $207.51 | $191.44 | 956,377 |
| 2018-01-24 | $210.22 | $211.45 | $207.67 | $208.83 | $192.66 | 829,211 |
| 2018-01-23 | $210.44 | $210.67 | $208.53 | $209.33 | $193.12 | 933,160 |
| 2018-01-22 | $209.97 | $210.56 | $207.44 | $210.23 | $193.95 | 835,706 |
| 2018-01-19 | $210.80 | $211.98 | $210.00 | $210.94 | $194.60 | 899,939 |
| 2018-01-18 | $211.51 | $212.22 | $210.11 | $210.54 | $194.23 | 842,999 |
| 2018-01-17 | $211.35 | $211.88 | $209.91 | $210.80 | $194.47 | 821,155 |
| 2018-01-16 | $211.15 | $212.80 | $208.53 | $209.91 | $193.65 | 1,220,867 |
| 2018-01-12 | $208.96 | $210.35 | $208.36 | $210.04 | $193.77 | 862,576 |
| 2018-01-11 | $206.88 | $208.40 | $206.75 | $208.35 | $192.21 | 1,043,106 |
| 2018-01-10 | $207.04 | $207.35 | $205.76 | $206.61 | $190.61 | 629,553 |
| 2018-01-09 | $205.96 | $207.94 | $205.60 | $207.32 | $191.26 | 726,766 |
| 2018-01-08 | $203.81 | $206.41 | $203.67 | $205.55 | $189.63 | 973,595 |
| 2018-01-05 | $203.01 | $204.83 | $202.71 | $203.81 | $188.02 | 717,364 |
| 2018-01-04 | $201.43 | $204.05 | $201.06 | $202.43 | $186.75 | 819,509 |
| 2018-01-03 | $199.68 | $201.60 | $198.70 | $201.51 | $185.90 | 646,584 |
| 2018-01-02 | $200.10 | $200.61 | $198.39 | $199.88 | $184.40 | 851,295 |
| 2017-12-29 | $200.43 | $200.82 | $199.07 | $199.58 | $184.12 | 637,264 |
| 2017-12-28 | $199.62 | $199.62 | $197.91 | $199.21 | $183.78 | 559,001 |
| 2017-12-27 | $199.08 | $199.21 | $198.08 | $198.91 | $183.50 | 351,075 |
| 2017-12-26 | $199.13 | $199.38 | $198.43 | $198.94 | $183.53 | 442,695 |
| 2017-12-22 | $200.24 | $200.24 | $198.38 | $199.25 | $183.82 | 578,754 |
| 2017-12-21 | $199.45 | $200.04 | $197.37 | $199.69 | $184.22 | 781,552 |
| 2017-12-20 | $199.26 | $199.63 | $198.35 | $199.06 | $183.64 | 744,843 |
| 2017-12-19 | $199.96 | $199.99 | $197.01 | $198.07 | $182.73 | 948,718 |
| 2017-12-18 | $194.87 | $198.53 | $194.87 | $198.13 | $182.78 | 1,279,810 |
| 2017-12-15 | $193.05 | $195.33 | $191.82 | $194.26 | $179.21 | 1,013,181 |
| 2017-12-14 | $194.49 | $195.83 | $191.62 | $191.70 | $176.85 | 753,546 |
| 2017-12-13 | $191.55 | $195.30 | $191.50 | $194.71 | $179.63 | 956,310 |
| 2017-12-12 | $191.85 | $192.88 | $191.65 | $191.86 | $177.00 | 703,423 |
| 2017-12-11 | $193.18 | $193.49 | $191.22 | $191.94 | $177.07 | 660,037 |
| 2017-12-08 | $192.41 | $193.01 | $191.25 | $192.98 | $178.03 | 1,076,379 |
| 2017-12-07 | $185.94 | $191.38 | $185.88 | $191.33 | $176.51 | 1,102,732 |
| 2017-12-06 | $184.24 | $187.09 | $183.36 | $186.33 | $171.90 | 960,084 |
| 2017-12-05 | $185.40 | $185.53 | $183.41 | $184.31 | $170.03 | 717,185 |
| 2017-12-04 | $189.11 | $190.00 | $185.63 | $185.85 | $171.46 | 743,987 |
| 2017-12-01 | $187.49 | $188.43 | $183.65 | $187.05 | $172.56 | 718,918 |
| 2017-11-30 | $185.34 | $188.14 | $184.84 | $187.49 | $172.97 | 778,977 |
| 2017-11-29 | $185.78 | $186.54 | $183.84 | $184.32 | $170.04 | 672,748 |
| 2017-11-28 | $184.42 | $185.87 | $183.58 | $185.73 | $171.34 | 535,347 |
| 2017-11-27 | $183.26 | $184.03 | $182.84 | $183.81 | $169.57 | 434,125 |
| 2017-11-24 | $184.88 | $185.10 | $182.86 | $183.28 | $169.08 | 211,764 |
| 2017-11-22 | $184.63 | $185.55 | $184.28 | $184.61 | $170.31 | 529,500 |
| 2017-11-21 | $183.23 | $184.76 | $183.21 | $184.29 | $170.02 | 518,104 |
| 2017-11-20 | $183.04 | $183.56 | $182.37 | $182.90 | $168.73 | 529,593 |
| 2017-11-17 | $181.27 | $182.52 | $180.56 | $182.34 | $168.22 | 640,228 |
| 2017-11-16 | $180.17 | $182.71 | $179.72 | $182.30 | $168.18 | 849,288 |
| 2017-11-15 | $178.91 | $180.00 | $177.74 | $179.73 | $165.81 | 977,809 |
| 2017-11-14 | $180.99 | $180.99 | $179.38 | $179.67 | $165.75 | 678,860 |
| 2017-11-13 | $181.41 | $181.76 | $179.95 | $181.30 | $167.26 | 545,459 |
| 2017-11-10 | $182.00 | $182.69 | $181.49 | $182.23 | $168.12 | 409,518 |
| 2017-11-09 | $183.31 | $183.57 | $180.64 | $182.34 | $168.22 | 649,012 |
| 2017-11-08 | $184.65 | $185.24 | $183.59 | $184.87 | $169.94 | 425,284 |
| 2017-11-07 | $184.96 | $186.14 | $184.49 | $185.47 | $170.49 | 525,782 |
| 2017-11-06 | $185.56 | $185.58 | $184.01 | $184.62 | $169.71 | 917,678 |
| 2017-11-03 | $188.17 | $188.17 | $184.95 | $185.38 | $170.40 | 825,843 |
| 2017-11-02 | $184.10 | $189.83 | $184.10 | $187.12 | $172.00 | 1,696,698 |
| 2017-11-01 | $184.66 | $184.66 | $181.74 | $181.99 | $167.29 | 841,020 |
| 2017-10-31 | $182.54 | $183.93 | $181.90 | $182.61 | $167.86 | 872,484 |
| 2017-10-30 | $183.35 | $183.54 | $181.58 | $181.94 | $167.24 | 572,792 |
| 2017-10-27 | $184.53 | $184.77 | $183.27 | $183.88 | $169.03 | 574,295 |
| 2017-10-26 | $185.00 | $185.47 | $184.19 | $184.83 | $169.90 | 502,347 |
| 2017-10-25 | $183.64 | $184.19 | $181.46 | $183.71 | $168.87 | 835,859 |
| 2017-10-24 | $184.34 | $185.52 | $183.79 | $184.46 | $169.56 | 683,399 |
| 2017-10-23 | $184.58 | $184.76 | $182.74 | $182.87 | $168.10 | 588,147 |
| 2017-10-20 | $182.75 | $184.56 | $182.19 | $184.50 | $169.60 | 450,725 |
| 2017-10-19 | $181.01 | $182.03 | $180.14 | $182.01 | $167.31 | 504,317 |
| 2017-10-18 | $182.16 | $182.41 | $181.28 | $181.66 | $166.99 | 471,642 |
| 2017-10-17 | $180.90 | $181.97 | $180.66 | $181.46 | $166.80 | 605,240 |
| 2017-10-16 | $180.89 | $181.51 | $180.24 | $181.41 | $166.76 | 499,899 |
| 2017-10-13 | $181.18 | $181.94 | $180.04 | $180.40 | $165.83 | 673,408 |
| 2017-10-12 | $177.43 | $180.19 | $177.43 | $180.08 | $165.53 | 793,266 |
| 2017-10-11 | $177.52 | $177.81 | $176.91 | $177.56 | $163.22 | 513,452 |
| 2017-10-10 | $178.03 | $178.50 | $176.42 | $177.50 | $163.16 | 609,314 |
| 2017-10-09 | $177.61 | $178.00 | $176.80 | $177.33 | $163.01 | 434,964 |
| 2017-10-06 | $177.23 | $177.99 | $176.83 | $177.18 | $162.87 | 856,529 |
| 2017-10-05 | $177.60 | $178.39 | $177.04 | $177.26 | $162.94 | 790,414 |
| 2017-10-04 | $177.24 | $178.13 | $176.94 | $177.53 | $163.19 | 603,418 |
| 2017-10-03 | $176.00 | $177.48 | $175.83 | $177.15 | $162.84 | 589,998 |
| 2017-10-02 | $172.00 | $176.16 | $170.66 | $176.16 | $161.93 | 1,103,488 |
| 2017-09-29 | $175.82 | $176.16 | $174.75 | $175.02 | $160.88 | 658,095 |
| 2017-09-28 | $174.78 | $176.08 | $174.07 | $175.82 | $161.62 | 691,475 |
| 2017-09-27 | $175.04 | $176.24 | $174.20 | $175.52 | $161.34 | 908,687 |
| 2017-09-26 | $177.06 | $177.19 | $171.50 | $173.97 | $159.92 | 1,855,458 |
| 2017-09-25 | $176.86 | $177.50 | $175.17 | $176.88 | $162.59 | 714,894 |
| 2017-09-22 | $175.58 | $177.61 | $175.58 | $177.11 | $162.80 | 675,609 |
| 2017-09-21 | $175.74 | $176.84 | $175.25 | $175.91 | $161.70 | 683,781 |
| 2017-09-20 | $176.37 | $177.60 | $175.54 | $176.29 | $162.05 | 964,511 |
| 2017-09-19 | $174.16 | $176.62 | $173.50 | $176.09 | $161.87 | 2,040,797 |
| 2017-09-18 | $170.49 | $173.81 | $170.10 | $173.63 | $159.60 | 1,726,117 |
| 2017-09-15 | $167.85 | $170.67 | $167.39 | $169.69 | $155.98 | 1,130,300 |
| 2017-09-14 | $167.50 | $168.23 | $166.97 | $167.92 | $154.36 | 756,448 |
| 2017-09-13 | $166.17 | $168.70 | $165.10 | $167.95 | $154.38 | 849,894 |
| 2017-09-12 | $165.32 | $166.53 | $165.04 | $166.51 | $153.06 | 1,084,563 |
| 2017-09-11 | $162.04 | $165.09 | $161.70 | $165.09 | $151.75 | 878,156 |
| 2017-09-08 | $158.43 | $161.77 | $158.43 | $161.33 | $148.30 | 635,074 |
| 2017-09-07 | $160.34 | $160.34 | $157.03 | $158.86 | $146.03 | 990,624 |
| 2017-09-06 | $160.91 | $161.68 | $159.77 | $160.07 | $147.14 | 925,016 |
| 2017-09-05 | $162.57 | $162.99 | $159.65 | $159.76 | $146.85 | 1,043,678 |
| 2017-09-01 | $161.63 | $163.76 | $161.43 | $162.83 | $149.68 | 1,099,882 |
| 2017-08-31 | $161.05 | $161.75 | $160.17 | $160.89 | $147.89 | 841,696 |
| 2017-08-30 | $159.11 | $160.80 | $158.99 | $160.46 | $147.50 | 821,163 |
| 2017-08-29 | $157.50 | $159.58 | $157.41 | $159.20 | $146.34 | 755,230 |
| 2017-08-28 | $157.73 | $158.53 | $157.28 | $158.41 | $145.61 | 654,406 |
| 2017-08-25 | $157.36 | $157.82 | $156.85 | $157.30 | $144.59 | 621,097 |
| 2017-08-24 | $157.37 | $157.76 | $156.50 | $156.57 | $143.92 | 585,462 |
| 2017-08-23 | $158.33 | $159.29 | $157.56 | $157.56 | $144.22 | 1,477,186 |
| 2017-08-22 | $156.05 | $159.31 | $155.81 | $159.13 | $145.66 | 795,335 |
| 2017-08-21 | $155.40 | $155.44 | $154.49 | $155.15 | $142.02 | 679,410 |
| 2017-08-18 | $154.79 | $156.56 | $153.65 | $155.15 | $142.02 | 837,615 |
| 2017-08-17 | $158.36 | $159.18 | $155.57 | $155.57 | $142.40 | 1,047,414 |
| 2017-08-16 | $158.58 | $159.43 | $158.45 | $158.79 | $145.35 | 624,588 |
| 2017-08-15 | $158.50 | $158.99 | $157.74 | $158.19 | $144.80 | 925,384 |
| 2017-08-14 | $158.00 | $159.32 | $157.91 | $158.26 | $144.86 | 843,435 |
| 2017-08-11 | $155.61 | $157.95 | $155.04 | $157.02 | $143.73 | 1,013,764 |
| 2017-08-10 | $160.15 | $160.26 | $155.58 | $155.76 | $142.58 | 1,661,173 |
| 2017-08-09 | $160.95 | $161.66 | $160.34 | $161.02 | $147.39 | 811,201 |
| 2017-08-08 | $162.08 | $163.31 | $161.04 | $161.64 | $147.96 | 928,871 |
| 2017-08-07 | $163.79 | $163.96 | $161.72 | $162.39 | $148.65 | 1,313,788 |
| 2017-08-04 | $166.13 | $166.13 | $163.64 | $164.22 | $150.32 | 918,920 |
| 2017-08-03 | $161.90 | $166.71 | $160.74 | $165.32 | $151.33 | 1,328,008 |
| 2017-08-02 | $163.99 | $165.31 | $162.87 | $164.30 | $150.39 | 1,435,756 |
| 2017-08-01 | $166.12 | $166.94 | $162.93 | $164.52 | $150.60 | 1,149,784 |
| 2017-07-31 | $165.72 | $166.50 | $164.91 | $165.98 | $151.93 | 690,742 |
| 2017-07-28 | $163.87 | $165.49 | $163.24 | $164.75 | $150.81 | 742,287 |
| 2017-07-27 | $165.04 | $166.00 | $163.68 | $164.07 | $150.18 | 1,060,336 |
| 2017-07-26 | $165.67 | $165.82 | $163.27 | $164.66 | $150.72 | 767,604 |
| 2017-07-25 | $166.02 | $167.50 | $163.76 | $165.98 | $151.93 | 1,070,716 |
| 2017-07-24 | $164.55 | $164.90 | $162.43 | $164.40 | $150.49 | 762,105 |
| 2017-07-21 | $164.92 | $165.09 | $162.56 | $164.54 | $150.61 | 1,042,440 |
| 2017-07-20 | $166.76 | $167.12 | $165.72 | $165.96 | $151.91 | 645,195 |
| 2017-07-19 | $166.06 | $166.85 | $164.46 | $166.76 | $152.65 | 554,560 |
| 2017-07-18 | $165.68 | $166.05 | $164.39 | $165.26 | $151.27 | 522,259 |
| 2017-07-17 | $164.96 | $166.84 | $164.67 | $165.97 | $151.92 | 1,143,810 |
| 2017-07-14 | $165.22 | $165.46 | $164.21 | $165.06 | $151.09 | 672,672 |
| 2017-07-13 | $163.73 | $165.12 | $163.46 | $164.84 | $150.89 | 922,537 |
| 2017-07-12 | $164.26 | $165.56 | $163.66 | $163.80 | $149.94 | 850,034 |
| 2017-07-11 | $163.65 | $163.68 | $161.42 | $163.12 | $149.31 | 1,225,281 |
| 2017-07-10 | $160.35 | $164.09 | $159.37 | $163.35 | $149.52 | 789,002 |
| 2017-07-07 | $159.71 | $161.33 | $159.37 | $160.90 | $147.28 | 956,862 |
| 2017-07-06 | $160.00 | $161.30 | $159.13 | $159.45 | $145.95 | 790,790 |
| 2017-07-05 | $161.06 | $162.31 | $160.49 | $161.14 | $147.50 | 896,612 |
| 2017-07-03 | $160.57 | $162.04 | $159.58 | $161.22 | $147.57 | 484,847 |
| 2017-06-30 | $157.83 | $162.40 | $157.75 | $159.82 | $146.29 | 1,469,603 |
| 2017-06-29 | $158.53 | $158.53 | $155.56 | $157.05 | $143.76 | 1,459,112 |
| 2017-06-28 | $157.44 | $158.39 | $156.73 | $158.01 | $144.64 | 1,052,301 |
| 2017-06-27 | $157.16 | $157.60 | $156.10 | $156.22 | $143.00 | 883,252 |
| 2017-06-26 | $159.64 | $160.15 | $156.38 | $157.07 | $143.78 | 1,164,867 |
| 2017-06-23 | $157.14 | $159.80 | $156.92 | $159.63 | $146.12 | 3,233,787 |
| 2017-06-22 | $158.38 | $158.64 | $157.00 | $157.40 | $144.08 | 1,240,822 |
| 2017-06-21 | $162.81 | $162.94 | $157.90 | $158.11 | $144.73 | 1,582,513 |
| 2017-06-20 | $163.32 | $164.22 | $162.79 | $163.53 | $149.69 | 1,120,165 |
| 2017-06-19 | $163.60 | $165.17 | $162.88 | $164.35 | $150.44 | 773,246 |
| 2017-06-16 | $159.85 | $162.63 | $159.10 | $162.61 | $148.85 | 1,812,265 |
| 2017-06-15 | $155.71 | $159.50 | $155.21 | $159.36 | $145.87 | 1,156,243 |
| 2017-06-14 | $158.67 | $158.67 | $156.38 | $157.09 | $143.79 | 847,834 |
| 2017-06-13 | $157.03 | $158.57 | $156.72 | $158.45 | $145.04 | 717,437 |
| 2017-06-12 | $157.09 | $158.12 | $156.00 | $157.13 | $143.83 | 848,095 |
| 2017-06-09 | $155.12 | $158.17 | $155.12 | $157.04 | $143.75 | 925,981 |
| 2017-06-08 | $152.91 | $155.34 | $152.01 | $154.53 | $141.45 | 1,782,256 |
| 2017-06-07 | $156.25 | $156.25 | $152.10 | $152.68 | $139.76 | 1,609,715 |
| 2017-06-06 | $156.12 | $156.77 | $154.68 | $155.79 | $142.60 | 945,311 |
| 2017-06-05 | $160.11 | $160.11 | $157.00 | $157.08 | $143.78 | 1,191,932 |
| 2017-06-02 | $159.12 | $161.24 | $158.89 | $160.24 | $146.68 | 739,889 |
| 2017-06-01 | $158.24 | $159.95 | $157.40 | $159.39 | $145.90 | 992,548 |
| 2017-05-31 | $159.36 | $159.43 | $156.86 | $157.47 | $144.14 | 1,387,618 |
| 2017-05-30 | $158.38 | $159.64 | $158.07 | $159.33 | $145.84 | 636,961 |
| 2017-05-26 | $159.04 | $159.61 | $158.55 | $159.26 | $145.78 | 473,678 |
| 2017-05-25 | $159.86 | $160.49 | $158.36 | $159.04 | $145.58 | 823,623 |
| 2017-05-24 | $158.31 | $160.27 | $157.86 | $159.52 | $146.02 | 1,023,056 |
| 2017-05-23 | $158.17 | $158.75 | $156.90 | $158.05 | $144.67 | 983,844 |
| 2017-05-22 | $158.01 | $158.73 | $156.82 | $157.96 | $144.59 | 1,037,781 |
| 2017-05-19 | $153.47 | $158.28 | $153.07 | $157.21 | $143.90 | 1,598,373 |
| 2017-05-18 | $152.73 | $153.26 | $151.17 | $152.29 | $139.40 | 1,816,930 |
| 2017-05-17 | $154.94 | $155.11 | $152.80 | $152.91 | $139.97 | 1,212,806 |
| 2017-05-16 | $156.95 | $157.08 | $155.13 | $156.47 | $143.23 | 713,030 |
| 2017-05-15 | $157.29 | $157.67 | $155.55 | $156.53 | $143.28 | 1,178,873 |
| 2017-05-12 | $158.37 | $158.75 | $156.20 | $156.68 | $143.42 | 790,665 |
| 2017-05-11 | $158.56 | $159.47 | $157.30 | $159.03 | $145.57 | 636,622 |
| 2017-05-10 | $159.36 | $159.80 | $158.41 | $159.17 | $145.70 | 874,075 |
| 2017-05-09 | $159.45 | $159.87 | $158.62 | $159.25 | $145.77 | 509,396 |
| 2017-05-08 | $158.82 | $159.53 | $158.24 | $159.29 | $145.81 | 746,847 |
| 2017-05-05 | $160.03 | $160.50 | $157.79 | $159.20 | $145.12 | 1,540,374 |
| 2017-05-04 | $160.03 | $160.28 | $157.92 | $159.79 | $145.66 | 1,136,687 |
| 2017-05-03 | $158.49 | $159.81 | $158.31 | $159.65 | $145.53 | 993,867 |
| 2017-05-02 | $159.05 | $159.85 | $158.23 | $159.39 | $145.30 | 1,486,907 |
| 2017-05-01 | $161.29 | $161.29 | $157.97 | $158.93 | $144.88 | 1,632,120 |
| 2017-04-28 | $162.17 | $163.00 | $160.22 | $160.80 | $146.58 | 2,074,004 |
| 2017-04-27 | $165.51 | $166.60 | $159.45 | $161.98 | $147.66 | 2,452,209 |
| 2017-04-26 | $164.89 | $165.95 | $163.55 | $164.54 | $149.99 | 1,783,967 |
| 2017-04-25 | $161.76 | $165.60 | $161.57 | $165.22 | $150.61 | 2,023,660 |
| 2017-04-24 | $159.00 | $160.82 | $158.87 | $160.61 | $146.41 | 1,319,160 |
| 2017-04-21 | $157.33 | $157.76 | $156.00 | $156.31 | $142.49 | 1,053,920 |
| 2017-04-20 | $156.03 | $157.74 | $155.21 | $157.07 | $143.18 | 1,011,246 |
| 2017-04-19 | $156.56 | $156.70 | $154.17 | $154.82 | $141.13 | 915,717 |
| 2017-04-18 | $154.55 | $156.49 | $154.39 | $155.76 | $141.99 | 1,155,611 |
| 2017-04-17 | $154.60 | $155.88 | $153.65 | $155.72 | $141.95 | 1,058,192 |
| 2017-04-13 | $154.58 | $156.08 | $153.47 | $153.59 | $140.01 | 1,309,947 |
| 2017-04-12 | $161.14 | $161.57 | $155.21 | $155.42 | $141.68 | 2,024,386 |
| 2017-04-11 | $159.88 | $160.84 | $158.75 | $160.81 | $146.59 | 945,642 |
| 2017-04-10 | $161.23 | $162.64 | $160.28 | $160.35 | $146.17 | 1,082,495 |
| 2017-04-07 | $160.28 | $161.62 | $160.19 | $161.02 | $146.78 | 911,832 |
| 2017-04-06 | $160.13 | $161.41 | $159.63 | $160.23 | $146.06 | 756,666 |
| 2017-04-05 | $160.98 | $163.14 | $159.60 | $159.81 | $145.68 | 856,240 |
| 2017-04-04 | $159.49 | $160.93 | $158.84 | $160.25 | $146.08 | 712,251 |
| 2017-04-03 | $160.17 | $161.30 | $158.16 | $159.61 | $145.50 | 1,007,657 |
| 2017-03-31 | $159.35 | $161.23 | $159.02 | $160.32 | $146.15 | 739,624 |
| 2017-03-30 | $158.73 | $160.66 | $158.57 | $160.05 | $145.90 | 582,838 |
| 2017-03-29 | $158.55 | $159.86 | $157.93 | $158.97 | $144.91 | 921,038 |
| 2017-03-28 | $155.57 | $159.03 | $155.09 | $158.43 | $144.42 | 958,728 |
| 2017-03-27 | $154.86 | $156.32 | $152.62 | $155.65 | $141.89 | 976,323 |
| 2017-03-24 | $158.03 | $158.55 | $156.05 | $156.69 | $142.84 | 1,111,095 |
| 2017-03-23 | $157.63 | $158.71 | $156.70 | $158.00 | $144.03 | 872,406 |
| 2017-03-22 | $157.13 | $157.77 | $156.10 | $157.55 | $143.62 | 1,019,448 |
| 2017-03-21 | $159.20 | $159.69 | $156.48 | $156.90 | $143.03 | 1,262,438 |
| 2017-03-20 | $159.18 | $159.38 | $157.82 | $158.24 | $144.25 | 833,700 |
| 2017-03-17 | $158.35 | $159.51 | $157.88 | $159.10 | $145.03 | 1,806,854 |
| 2017-03-16 | $160.08 | $160.23 | $157.71 | $158.24 | $144.25 | 1,182,429 |
| 2017-03-15 | $157.90 | $160.08 | $157.72 | $159.58 | $145.47 | 822,128 |
| 2017-03-14 | $157.31 | $157.76 | $156.14 | $157.05 | $143.16 | 742,445 |
| 2017-03-13 | $157.88 | $159.07 | $157.06 | $158.08 | $144.10 | 1,055,574 |
| 2017-03-10 | $157.75 | $158.75 | $156.16 | $157.32 | $143.41 | 1,392,518 |
| 2017-03-09 | $157.36 | $158.16 | $155.25 | $156.29 | $142.47 | 879,802 |
| 2017-03-08 | $157.67 | $159.36 | $157.56 | $157.65 | $143.71 | 1,164,925 |
| 2017-03-07 | $158.00 | $158.43 | $156.84 | $157.49 | $143.57 | 1,044,375 |
| 2017-03-06 | $155.94 | $158.09 | $155.87 | $157.93 | $143.97 | 965,269 |
| 2017-03-03 | $157.01 | $157.33 | $155.95 | $157.06 | $143.17 | 765,980 |
| 2017-03-02 | $158.31 | $159.04 | $156.83 | $157.09 | $143.20 | 1,159,294 |
| 2017-03-01 | $156.94 | $159.05 | $155.03 | $158.44 | $144.43 | 1,410,446 |
| 2017-02-28 | $155.80 | $156.62 | $154.70 | $154.84 | $141.15 | 1,090,318 |
| 2017-02-27 | $154.84 | $156.27 | $154.20 | $156.14 | $142.33 | 690,805 |
| 2017-02-24 | $152.51 | $155.11 | $151.77 | $155.04 | $141.33 | 647,660 |
| 2017-02-23 | $156.48 | $156.48 | $152.89 | $153.70 | $140.11 | 702,170 |
| 2017-02-22 | $156.49 | $156.84 | $155.49 | $155.86 | $142.08 | 1,058,473 |
| 2017-02-21 | $154.12 | $155.96 | $154.00 | $155.62 | $141.86 | 921,215 |
| 2017-02-17 | $153.70 | $154.38 | $152.53 | $153.89 | $140.28 | 1,079,012 |
| 2017-02-16 | $155.47 | $155.75 | $153.43 | $154.41 | $140.76 | 823,166 |
| 2017-02-15 | $153.64 | $156.44 | $153.07 | $155.49 | $141.74 | 1,762,902 |
| 2017-02-14 | $151.95 | $152.83 | $150.95 | $152.63 | $139.13 | 836,285 |
| 2017-02-13 | $151.01 | $153.13 | $151.00 | $152.46 | $138.98 | 1,625,161 |
| 2017-02-10 | $149.76 | $150.33 | $149.05 | $150.25 | $136.97 | 1,058,958 |
| 2017-02-09 | $147.79 | $149.52 | $147.37 | $149.37 | $136.16 | 1,002,748 |
| 2017-02-08 | $146.89 | $147.63 | $145.38 | $147.45 | $134.41 | 1,372,409 |
| 2017-02-07 | $150.43 | $150.43 | $147.59 | $147.97 | $134.29 | 1,342,330 |
| 2017-02-06 | $149.62 | $150.11 | $148.05 | $148.65 | $134.90 | 945,038 |
| 2017-02-03 | $150.69 | $151.15 | $149.15 | $150.21 | $136.32 | 1,072,979 |
| 2017-02-02 | $148.98 | $152.87 | $148.04 | $149.75 | $135.90 | 2,040,301 |
| 2017-02-01 | $147.15 | $148.10 | $145.09 | $145.45 | $132.00 | 1,423,224 |
| 2017-01-31 | $146.86 | $147.52 | $144.82 | $147.13 | $133.52 | 1,345,900 |
| 2017-01-30 | $148.90 | $148.90 | $145.85 | $147.33 | $133.71 | 983,040 |
| 2017-01-27 | $149.53 | $150.14 | $148.97 | $149.27 | $135.47 | 717,201 |
| 2017-01-26 | $149.07 | $149.98 | $148.03 | $149.10 | $135.31 | 1,117,255 |
| 2017-01-25 | $146.04 | $149.88 | $145.79 | $149.52 | $135.69 | 1,634,587 |
| 2017-01-24 | $142.90 | $146.17 | $142.73 | $145.48 | $132.03 | 781,069 |
| 2017-01-23 | $142.50 | $142.82 | $141.06 | $142.50 | $129.32 | 998,379 |
| 2017-01-20 | $144.46 | $144.50 | $142.44 | $142.52 | $129.34 | 1,350,264 |
| 2017-01-19 | $144.39 | $145.52 | $143.17 | $143.75 | $130.46 | 1,174,563 |
| 2017-01-18 | $143.82 | $145.44 | $143.64 | $144.40 | $131.05 | 801,974 |
| 2017-01-17 | $145.40 | $145.46 | $143.55 | $143.62 | $130.34 | 1,624,213 |
| 2017-01-13 | $144.70 | $146.34 | $144.31 | $146.25 | $132.72 | 947,210 |
| 2017-01-12 | $144.50 | $144.61 | $141.68 | $143.75 | $130.46 | 1,231,389 |
| 2017-01-11 | $142.01 | $145.34 | $141.29 | $145.21 | $131.78 | 1,441,611 |
| 2017-01-10 | $141.16 | $142.05 | $140.74 | $141.83 | $128.71 | 721,880 |
| 2017-01-09 | $141.54 | $142.15 | $140.37 | $140.78 | $127.76 | 519,298 |
| 2017-01-06 | $141.91 | $142.40 | $141.06 | $141.49 | $128.41 | 727,481 |
| 2017-01-05 | $142.35 | $142.67 | $139.92 | $141.37 | $128.30 | 557,915 |
| 2017-01-04 | $142.50 | $143.20 | $141.90 | $142.64 | $129.45 | 637,928 |
| 2017-01-03 | $142.20 | $144.25 | $140.83 | $142.55 | $129.37 | 1,115,090 |
| 2016-12-30 | $140.45 | $141.15 | $139.49 | $140.00 | $127.05 | 593,451 |
| 2016-12-29 | $140.87 | $141.55 | $139.72 | $140.26 | $127.29 | 429,305 |
| 2016-12-28 | $143.46 | $143.76 | $140.59 | $140.87 | $127.84 | 774,175 |
| 2016-12-27 | $142.84 | $143.50 | $142.66 | $143.27 | $130.02 | 355,446 |
| 2016-12-23 | $142.96 | $143.25 | $142.38 | $142.74 | $129.54 | 279,496 |
| 2016-12-22 | $142.36 | $143.39 | $142.06 | $142.80 | $129.59 | 990,833 |
| 2016-12-21 | $143.41 | $143.82 | $141.98 | $142.39 | $129.22 | 957,497 |
| 2016-12-20 | $143.66 | $144.54 | $142.94 | $143.91 | $130.60 | 798,357 |
| 2016-12-19 | $142.92 | $143.44 | $141.69 | $142.82 | $129.61 | 740,270 |
| 2016-12-16 | $143.66 | $144.44 | $142.33 | $142.75 | $129.55 | 1,956,375 |
| 2016-12-15 | $140.30 | $144.45 | $139.92 | $143.00 | $129.78 | 1,485,935 |
| 2016-12-14 | $140.58 | $142.00 | $140.01 | $140.20 | $127.23 | 1,092,349 |
| 2016-12-13 | $142.12 | $142.50 | $140.41 | $141.01 | $127.97 | 769,574 |
| 2016-12-12 | $142.67 | $142.90 | $140.81 | $141.56 | $128.47 | 799,974 |
| 2016-12-09 | $141.65 | $142.55 | $141.13 | $142.51 | $129.33 | 901,223 |
| 2016-12-08 | $145.11 | $145.11 | $141.64 | $141.89 | $128.77 | 1,361,466 |
| 2016-12-07 | $142.35 | $145.44 | $141.84 | $144.98 | $131.57 | 1,016,259 |
| 2016-12-06 | $141.97 | $142.92 | $141.47 | $142.55 | $129.37 | 1,385,003 |
| 2016-12-05 | $143.09 | $143.60 | $141.19 | $142.46 | $129.29 | 1,126,956 |
| 2016-12-02 | $144.35 | $144.69 | $141.38 | $141.90 | $128.78 | 1,782,629 |
| 2016-12-01 | $140.03 | $144.05 | $140.01 | $143.47 | $130.20 | 2,575,952 |
| 2016-11-30 | $138.12 | $139.94 | $137.23 | $138.93 | $126.08 | 1,191,684 |
| 2016-11-29 | $135.97 | $137.61 | $134.03 | $136.95 | $124.29 | 623,744 |
| 2016-11-28 | $138.29 | $138.64 | $136.63 | $136.76 | $124.11 | 676,666 |
| 2016-11-25 | $138.05 | $139.04 | $137.99 | $139.04 | $126.18 | 253,968 |
| 2016-11-23 | $137.19 | $138.71 | $137.09 | $138.29 | $125.50 | 824,962 |
| 2016-11-22 | $137.75 | $138.18 | $136.64 | $137.82 | $125.07 | 745,243 |
| 2016-11-21 | $136.90 | $137.75 | $136.68 | $137.23 | $124.54 | 901,936 |
| 2016-11-18 | $136.90 | $137.08 | $135.60 | $136.08 | $123.50 | 1,006,778 |
| 2016-11-17 | $138.04 | $138.63 | $136.91 | $137.10 | $124.42 | 706,231 |
| 2016-11-16 | $139.13 | $139.85 | $137.33 | $137.81 | $125.07 | 1,080,733 |
| 2016-11-15 | $138.51 | $140.07 | $137.20 | $140.02 | $127.07 | 1,351,297 |
| 2016-11-14 | $138.23 | $139.73 | $138.23 | $138.99 | $126.14 | 1,648,986 |
| 2016-11-11 | $136.11 | $138.83 | $135.75 | $138.74 | $125.91 | 1,844,581 |
| 2016-11-10 | $133.06 | $137.32 | $132.60 | $136.97 | $124.30 | 3,409,475 |
| 2016-11-09 | $125.80 | $132.93 | $125.77 | $131.96 | $119.76 | 2,536,692 |
| 2016-11-08 | $125.37 | $126.72 | $124.70 | $126.41 | $114.72 | 1,134,138 |
| 2016-11-07 | $123.95 | $126.28 | $123.82 | $125.65 | $113.46 | 1,686,767 |
| 2016-11-04 | $119.13 | $122.01 | $119.13 | $120.55 | $108.86 | 1,023,860 |
| 2016-11-03 | $120.34 | $120.34 | $118.77 | $119.29 | $107.72 | 900,901 |
| 2016-11-02 | $121.02 | $121.56 | $119.43 | $119.88 | $108.25 | 1,035,182 |
| 2016-11-01 | $123.43 | $123.58 | $120.15 | $121.18 | $109.43 | 1,067,920 |
| 2016-10-31 | $122.34 | $123.18 | $121.84 | $122.75 | $110.85 | 743,386 |
| 2016-10-28 | $121.90 | $123.30 | $121.64 | $121.96 | $110.13 | 1,277,736 |
| 2016-10-27 | $122.21 | $122.44 | $120.41 | $121.71 | $109.91 | 1,126,519 |
| 2016-10-26 | $120.85 | $122.53 | $120.82 | $121.84 | $110.02 | 1,138,986 |
| 2016-10-25 | $120.44 | $121.64 | $120.10 | $121.35 | $109.58 | 1,113,200 |
| 2016-10-24 | $123.95 | $123.95 | $120.50 | $120.79 | $109.08 | 1,442,889 |
| 2016-10-21 | $122.69 | $124.80 | $122.44 | $123.20 | $111.25 | 2,081,698 |
| 2016-10-20 | $123.09 | $123.84 | $122.52 | $122.80 | $110.89 | 1,870,623 |
| 2016-10-19 | $123.45 | $123.96 | $122.15 | $123.73 | $111.73 | 1,294,071 |
| 2016-10-18 | $125.62 | $125.62 | $122.76 | $122.82 | $110.91 | 1,127,599 |
| 2016-10-17 | $124.59 | $125.09 | $124.08 | $124.39 | $112.33 | 739,904 |
| 2016-10-14 | $123.97 | $125.21 | $123.97 | $124.54 | $112.46 | 803,998 |
| 2016-10-13 | $123.10 | $123.76 | $122.06 | $123.42 | $111.45 | 768,618 |
| 2016-10-12 | $123.27 | $124.54 | $123.00 | $123.93 | $111.91 | 738,795 |
| 2016-10-11 | $125.40 | $125.40 | $122.29 | $123.07 | $111.13 | 1,005,801 |
| 2016-10-10 | $125.21 | $125.91 | $124.69 | $125.09 | $112.96 | 845,444 |
| 2016-10-07 | $125.99 | $126.69 | $123.24 | $124.66 | $112.57 | 1,409,993 |
| 2016-10-06 | $126.92 | $127.10 | $126.04 | $126.92 | $114.61 | 1,917,232 |
| 2016-10-05 | $125.56 | $128.24 | $124.48 | $127.41 | $115.05 | 2,664,658 |
| 2016-10-04 | $124.31 | $124.77 | $123.03 | $123.65 | $111.66 | 3,124,848 |
| 2016-10-03 | $125.35 | $126.08 | $124.19 | $124.70 | $112.61 | 1,194,913 |
| 2016-09-30 | $124.36 | $126.59 | $124.36 | $125.53 | $113.36 | 1,438,406 |
| 2016-09-29 | $124.20 | $125.67 | $123.51 | $123.99 | $111.97 | 815,489 |
| 2016-09-28 | $123.25 | $124.92 | $122.84 | $124.78 | $112.68 | 903,460 |
| 2016-09-27 | $120.91 | $122.93 | $120.60 | $122.69 | $110.79 | 734,918 |
| 2016-09-26 | $121.17 | $122.10 | $120.57 | $121.35 | $109.58 | 916,483 |
| 2016-09-23 | $123.75 | $123.75 | $121.80 | $121.93 | $110.11 | 715,318 |
| 2016-09-22 | $124.00 | $124.87 | $123.67 | $123.96 | $111.94 | 860,934 |
| 2016-09-21 | $122.83 | $123.66 | $122.28 | $123.45 | $111.48 | 702,474 |
| 2016-09-20 | $123.10 | $123.59 | $122.02 | $122.03 | $110.20 | 667,839 |
| 2016-09-19 | $122.22 | $123.33 | $121.95 | $122.39 | $110.52 | 603,784 |
| 2016-09-16 | $121.60 | $121.89 | $120.86 | $121.52 | $109.74 | 979,773 |
| 2016-09-15 | $120.98 | $123.03 | $120.17 | $122.56 | $110.67 | 1,053,259 |
| 2016-09-14 | $120.76 | $121.83 | $120.44 | $120.85 | $109.13 | 507,699 |
| 2016-09-13 | $121.28 | $121.98 | $120.50 | $120.84 | $109.12 | 624,548 |
| 2016-09-12 | $119.88 | $123.26 | $119.25 | $122.86 | $110.95 | 958,358 |
| 2016-09-09 | $123.06 | $123.87 | $120.77 | $120.78 | $109.07 | 1,071,021 |
| 2016-09-08 | $124.03 | $124.81 | $123.37 | $124.35 | $112.29 | 863,549 |
| 2016-09-07 | $123.07 | $124.32 | $122.95 | $124.14 | $112.10 | 912,766 |
| 2016-09-06 | $123.59 | $123.81 | $122.23 | $123.22 | $111.27 | 794,825 |
| 2016-09-02 | $123.50 | $124.33 | $123.08 | $123.51 | $111.53 | 913,582 |
| 2016-09-01 | $122.67 | $123.16 | $121.37 | $122.86 | $110.95 | 731,886 |
| 2016-08-31 | $122.75 | $123.08 | $122.08 | $122.53 | $110.65 | 754,433 |
| 2016-08-30 | $123.68 | $124.06 | $122.75 | $123.20 | $111.25 | 1,118,226 |
| 2016-08-29 | $123.34 | $124.30 | $122.69 | $123.74 | $111.74 | 769,226 |
| 2016-08-26 | $123.96 | $125.00 | $122.73 | $123.24 | $111.29 | 684,705 |
| 2016-08-25 | $122.56 | $123.81 | $121.98 | $123.56 | $111.58 | 725,297 |
| 2016-08-24 | $124.18 | $124.26 | $123.11 | $123.32 | $110.80 | 864,246 |
| 2016-08-23 | $124.60 | $124.86 | $124.04 | $124.51 | $111.86 | 551,199 |
| 2016-08-22 | $123.82 | $124.63 | $123.57 | $124.07 | $111.47 | 646,194 |
| 2016-08-19 | $123.52 | $124.55 | $122.95 | $124.37 | $111.74 | 670,551 |
| 2016-08-18 | $124.56 | $124.85 | $123.52 | $124.04 | $111.44 | 1,468,406 |
| 2016-08-17 | $123.97 | $124.85 | $123.70 | $124.36 | $111.73 | 1,185,699 |
| 2016-08-16 | $123.84 | $124.60 | $123.44 | $124.11 | $111.51 | 802,999 |
| 2016-08-15 | $123.30 | $124.49 | $123.11 | $124.12 | $111.51 | 648,210 |
| 2016-08-12 | $123.47 | $123.53 | $122.32 | $122.81 | $110.34 | 651,463 |
| 2016-08-11 | $122.89 | $123.92 | $122.63 | $123.61 | $111.06 | 662,633 |
| 2016-08-10 | $122.47 | $122.72 | $121.83 | $122.17 | $109.76 | 560,251 |
| 2016-08-09 | $122.67 | $123.15 | $121.70 | $121.93 | $109.55 | 875,115 |
| 2016-08-08 | $121.43 | $122.93 | $121.26 | $122.67 | $110.21 | 1,675,511 |
| 2016-08-05 | $119.75 | $121.17 | $119.55 | $121.11 | $108.81 | 1,964,622 |
| 2016-08-04 | $118.10 | $120.99 | $117.72 | $118.96 | $106.88 | 2,414,780 |
| 2016-08-03 | $112.65 | $114.03 | $112.40 | $113.78 | $102.22 | 2,423,877 |
| 2016-08-02 | $113.51 | $114.21 | $112.26 | $113.03 | $101.55 | 2,001,445 |
| 2016-08-01 | $113.92 | $114.25 | $112.60 | $113.25 | $101.75 | 1,343,653 |
| 2016-07-29 | $114.09 | $114.64 | $113.41 | $114.19 | $102.59 | 697,830 |
| 2016-07-28 | $114.49 | $114.81 | $113.42 | $114.47 | $102.84 | 400,092 |
| 2016-07-27 | $114.69 | $115.40 | $113.76 | $114.93 | $103.26 | 762,603 |
| 2016-07-26 | $112.72 | $114.78 | $112.72 | $114.77 | $103.11 | 663,738 |
| 2016-07-25 | $112.92 | $113.15 | $112.09 | $112.50 | $101.07 | 685,554 |
| 2016-07-22 | $112.03 | $113.28 | $111.36 | $113.14 | $101.65 | 678,400 |
| 2016-07-21 | $112.91 | $113.74 | $111.81 | $112.28 | $100.88 | 455,598 |
| 2016-07-20 | $112.55 | $113.74 | $112.08 | $113.14 | $101.65 | 454,635 |
| 2016-07-19 | $112.52 | $113.08 | $112.16 | $112.44 | $101.02 | 649,307 |
| 2016-07-18 | $113.33 | $113.65 | $112.26 | $113.10 | $101.61 | 569,655 |
| 2016-07-15 | $114.29 | $114.56 | $113.47 | $113.68 | $102.13 | 653,976 |
| 2016-07-14 | $114.52 | $114.67 | $113.57 | $113.82 | $102.26 | 770,224 |
| 2016-07-13 | $113.84 | $113.89 | $112.00 | $113.08 | $101.60 | 850,279 |
| 2016-07-12 | $112.83 | $113.47 | $112.00 | $113.25 | $101.75 | 1,054,043 |
| 2016-07-11 | $111.40 | $112.35 | $111.01 | $111.89 | $100.53 | 617,605 |
| 2016-07-08 | $109.68 | $111.39 | $109.28 | $111.33 | $100.02 | 1,152,930 |
| 2016-07-07 | $108.45 | $109.56 | $107.46 | $108.22 | $97.23 | 1,900,958 |
| 2016-07-06 | $106.85 | $108.56 | $105.00 | $108.39 | $97.38 | 1,862,357 |
| 2016-07-05 | $108.55 | $109.11 | $106.14 | $107.07 | $96.20 | 1,469,390 |
| 2016-07-01 | $108.33 | $110.57 | $108.24 | $109.34 | $98.24 | 1,592,782 |
| 2016-06-30 | $104.70 | $108.05 | $104.24 | $108.05 | $97.08 | 2,208,667 |
| 2016-06-29 | $103.78 | $104.33 | $102.49 | $104.06 | $93.49 | 1,291,800 |
| 2016-06-28 | $101.63 | $102.48 | $101.15 | $102.40 | $92.00 | 1,643,561 |
| 2016-06-27 | $103.81 | $103.95 | $99.10 | $100.53 | $90.32 | 2,398,433 |
| 2016-06-24 | $110.11 | $110.89 | $105.67 | $105.91 | $95.15 | 3,493,836 |
| 2016-06-23 | $114.39 | $115.07 | $113.70 | $114.01 | $102.43 | 966,461 |
| 2016-06-22 | $113.79 | $114.33 | $112.96 | $113.01 | $101.53 | 773,922 |
| 2016-06-21 | $113.85 | $113.85 | $113.03 | $113.39 | $101.87 | 810,093 |
| 2016-06-20 | $113.84 | $115.31 | $113.46 | $113.78 | $102.22 | 900,178 |
| 2016-06-17 | $111.74 | $112.65 | $111.25 | $112.18 | $100.79 | 924,214 |
| 2016-06-16 | $110.94 | $111.79 | $109.38 | $111.51 | $100.19 | 826,388 |
| 2016-06-15 | $112.38 | $112.52 | $111.33 | $111.62 | $100.28 | 1,049,340 |
| 2016-06-14 | $111.13 | $112.28 | $110.36 | $111.89 | $100.53 | 973,038 |
| 2016-06-13 | $111.64 | $112.94 | $111.22 | $111.57 | $100.24 | 1,036,753 |
| 2016-06-10 | $113.99 | $114.38 | $112.22 | $112.70 | $101.25 | 1,419,127 |
| 2016-06-09 | $115.66 | $116.14 | $115.18 | $115.36 | $103.64 | 916,102 |
| 2016-06-08 | $115.98 | $117.78 | $115.98 | $116.60 | $104.76 | 532,706 |
| 2016-06-07 | $116.60 | $117.41 | $116.03 | $116.12 | $104.33 | 811,658 |
| 2016-06-06 | $116.37 | $117.00 | $115.98 | $116.26 | $104.45 | 976,752 |
| 2016-06-03 | $115.98 | $116.12 | $115.17 | $116.00 | $104.22 | 661,902 |
| 2016-06-02 | $115.12 | $115.90 | $113.16 | $115.88 | $104.11 | 757,465 |
| 2016-06-01 | $113.98 | $115.53 | $112.91 | $115.40 | $103.68 | 1,075,973 |
| 2016-05-31 | $114.47 | $115.27 | $113.71 | $114.84 | $103.18 | 1,453,893 |
| 2016-05-27 | $113.43 | $114.36 | $113.34 | $113.98 | $102.40 | 1,047,487 |
| 2016-05-26 | $113.45 | $114.50 | $112.92 | $113.64 | $102.10 | 1,074,783 |
| 2016-05-25 | $111.47 | $113.25 | $110.91 | $112.96 | $101.49 | 920,492 |
| 2016-05-24 | $109.90 | $111.23 | $109.49 | $110.80 | $99.55 | 893,141 |
| 2016-05-23 | $109.26 | $109.88 | $108.28 | $109.60 | $98.47 | 1,019,873 |
| 2016-05-20 | $109.69 | $110.30 | $109.02 | $109.47 | $98.35 | 1,017,679 |
| 2016-05-19 | $109.88 | $110.04 | $107.72 | $109.00 | $97.93 | 1,150,146 |
| 2016-05-18 | $111.33 | $112.15 | $110.00 | $110.48 | $99.26 | 929,732 |
| 2016-05-17 | $112.28 | $113.13 | $111.44 | $111.91 | $100.54 | 978,091 |
| 2016-05-16 | $110.34 | $112.83 | $110.34 | $112.25 | $100.85 | 1,220,079 |
| 2016-05-13 | $112.36 | $113.06 | $109.39 | $109.77 | $98.62 | 1,107,400 |
| 2016-05-12 | $113.40 | $113.83 | $111.70 | $112.54 | $101.11 | 1,012,211 |
| 2016-05-11 | $113.16 | $113.98 | $112.50 | $112.86 | $101.40 | 753,883 |
| 2016-05-10 | $111.44 | $113.64 | $111.06 | $113.32 | $101.81 | 998,465 |
| 2016-05-09 | $112.19 | $112.44 | $110.33 | $111.05 | $99.77 | 814,275 |
| 2016-05-06 | $111.12 | $112.59 | $110.99 | $112.59 | $101.16 | 735,544 |
| 2016-05-05 | $111.88 | $112.78 | $111.64 | $111.95 | $100.02 | 1,179,772 |
| 2016-05-04 | $112.74 | $113.07 | $110.20 | $111.10 | $99.26 | 1,402,001 |
| 2016-05-03 | $114.68 | $114.87 | $113.15 | $113.68 | $101.57 | 823,984 |
| 2016-05-02 | $116.15 | $116.23 | $114.27 | $115.50 | $103.19 | 1,374,118 |
| 2016-04-29 | $115.58 | $116.60 | $115.05 | $116.02 | $103.66 | 1,041,752 |
| 2016-04-28 | $116.02 | $117.22 | $115.15 | $115.44 | $103.14 | 1,134,468 |
| 2016-04-27 | $115.00 | $117.24 | $114.93 | $116.92 | $104.46 | 2,265,587 |
| 2016-04-26 | $113.62 | $115.06 | $112.17 | $114.36 | $102.17 | 2,173,998 |
| 2016-04-25 | $113.97 | $114.74 | $112.89 | $113.41 | $101.33 | 1,506,784 |
| 2016-04-22 | $113.30 | $114.55 | $113.26 | $114.01 | $101.86 | 820,588 |
| 2016-04-21 | $113.73 | $114.02 | $112.74 | $112.85 | $100.82 | 876,721 |
| 2016-04-20 | $114.08 | $114.37 | $112.93 | $113.49 | $101.40 | 839,334 |
| 2016-04-19 | $114.03 | $114.97 | $113.73 | $114.05 | $101.90 | 529,881 |
| 2016-04-18 | $113.10 | $114.08 | $112.45 | $113.38 | $101.30 | 576,159 |
| 2016-04-15 | $112.05 | $114.40 | $110.36 | $113.72 | $101.60 | 1,918,845 |
| 2016-04-14 | $112.00 | $112.58 | $111.70 | $112.27 | $100.31 | 2,681,240 |
| 2016-04-13 | $112.56 | $112.95 | $111.96 | $112.21 | $100.25 | 2,791,722 |
| 2016-04-12 | $110.82 | $112.45 | $110.57 | $111.53 | $99.65 | 1,671,785 |
| 2016-04-11 | $110.28 | $111.67 | $109.94 | $110.49 | $98.72 | 932,429 |
| 2016-04-08 | $109.56 | $111.99 | $109.38 | $109.91 | $98.20 | 903,646 |
| 2016-04-07 | $108.97 | $109.79 | $108.22 | $109.03 | $97.41 | 995,374 |
| 2016-04-06 | $108.63 | $109.60 | $107.39 | $109.49 | $97.82 | 806,465 |
| 2016-04-05 | $108.70 | $109.70 | $108.01 | $108.85 | $97.25 | 1,153,000 |
| 2016-04-04 | $111.89 | $111.89 | $109.61 | $109.78 | $98.08 | 1,044,101 |
| 2016-04-01 | $109.59 | $112.05 | $108.77 | $111.82 | $99.90 | 898,503 |
| 2016-03-31 | $111.22 | $111.66 | $110.43 | $111.08 | $99.24 | 1,091,337 |
| 2016-03-30 | $111.82 | $112.30 | $110.30 | $110.99 | $99.16 | 949,053 |
| 2016-03-29 | $109.67 | $111.27 | $109.39 | $111.11 | $99.27 | 709,697 |
| 2016-03-28 | $108.94 | $110.79 | $108.94 | $110.30 | $98.55 | 1,206,544 |
| 2016-03-24 | $109.58 | $110.97 | $109.02 | $110.95 | $99.13 | 1,157,697 |
| 2016-03-23 | $111.43 | $111.82 | $110.49 | $110.62 | $98.83 | 996,025 |
| 2016-03-22 | $111.60 | $112.78 | $111.35 | $112.08 | $100.14 | 1,048,861 |
| 2016-03-21 | $112.38 | $113.16 | $111.73 | $112.32 | $100.35 | 981,479 |
| 2016-03-18 | $112.92 | $113.51 | $111.81 | $112.38 | $100.40 | 1,382,615 |
| 2016-03-17 | $110.10 | $112.91 | $109.80 | $112.52 | $100.53 | 1,478,134 |
| 2016-03-16 | $108.07 | $110.54 | $107.93 | $109.94 | $98.22 | 1,181,831 |
| 2016-03-15 | $107.24 | $108.53 | $106.37 | $108.23 | $96.70 | 928,808 |
| 2016-03-14 | $108.07 | $108.88 | $107.77 | $108.46 | $96.90 | 656,923 |
| 2016-03-11 | $108.02 | $108.95 | $107.91 | $108.40 | $96.85 | 756,069 |
| 2016-03-10 | $106.75 | $107.81 | $105.18 | $106.67 | $95.30 | 1,148,930 |
| 2016-03-09 | $106.95 | $107.74 | $106.12 | $107.23 | $95.80 | 714,713 |
| 2016-03-08 | $107.09 | $107.90 | $105.77 | $106.52 | $95.17 | 1,057,569 |
| 2016-03-07 | $106.00 | $109.07 | $106.00 | $108.36 | $96.81 | 1,102,829 |
| 2016-03-04 | $106.41 | $107.67 | $105.35 | $106.36 | $95.03 | 1,220,610 |
| 2016-03-03 | $105.50 | $107.11 | $105.41 | $106.68 | $95.31 | 1,319,571 |
| 2016-03-02 | $104.16 | $105.93 | $103.83 | $105.76 | $94.49 | 1,936,064 |
| 2016-03-01 | $103.18 | $105.41 | $102.09 | $104.57 | $93.43 | 1,798,120 |
| 2016-02-29 | $102.46 | $102.72 | $101.15 | $101.20 | $90.42 | 1,278,528 |
| 2016-02-26 | $102.37 | $103.09 | $101.25 | $102.21 | $91.32 | 987,515 |
| 2016-02-25 | $101.69 | $101.95 | $100.01 | $101.63 | $90.80 | 654,562 |
| 2016-02-24 | $99.35 | $101.30 | $98.47 | $101.17 | $90.39 | 981,889 |
| 2016-02-23 | $102.25 | $103.63 | $100.71 | $100.77 | $90.03 | 1,046,999 |
| 2016-02-22 | $101.30 | $102.87 | $100.71 | $102.77 | $91.82 | 1,335,041 |
| 2016-02-19 | $100.18 | $100.54 | $98.46 | $99.89 | $89.25 | 1,372,917 |
| 2016-02-18 | $101.12 | $102.23 | $100.22 | $100.76 | $90.02 | 1,279,776 |
| 2016-02-17 | $100.39 | $102.62 | $100.39 | $101.03 | $90.26 | 1,190,746 |
| 2016-02-16 | $98.97 | $99.87 | $97.61 | $99.65 | $89.03 | 1,135,262 |
| 2016-02-12 | $97.89 | $98.94 | $96.85 | $97.25 | $86.89 | 3,171,661 |
| 2016-02-11 | $94.54 | $97.28 | $94.44 | $96.89 | $86.57 | 2,020,641 |
| 2016-02-10 | $99.62 | $99.62 | $95.68 | $96.07 | $85.83 | 2,360,169 |
| 2016-02-09 | $99.85 | $100.80 | $98.83 | $99.73 | $89.10 | 1,601,595 |
| 2016-02-08 | $100.09 | $101.39 | $99.11 | $101.09 | $90.32 | 1,905,708 |
| 2016-02-05 | $100.92 | $102.49 | $99.90 | $101.51 | $90.13 | 2,304,879 |
| 2016-02-04 | $97.69 | $102.77 | $97.57 | $101.13 | $89.79 | 2,952,124 |
| 2016-02-03 | $96.42 | $97.90 | $93.46 | $97.73 | $86.78 | 2,831,688 |
| 2016-02-02 | $95.39 | $95.85 | $94.16 | $95.33 | $84.64 | 2,095,862 |
| 2016-02-01 | $96.05 | $96.96 | $95.02 | $96.37 | $85.57 | 1,735,058 |
| 2016-01-29 | $94.57 | $97.16 | $94.37 | $97.16 | $86.27 | 2,204,303 |
| 2016-01-28 | $92.67 | $94.54 | $92.64 | $94.08 | $83.53 | 1,933,908 |
| 2016-01-27 | $91.50 | $93.40 | $90.23 | $91.69 | $81.41 | 1,656,756 |
| 2016-01-26 | $93.39 | $94.80 | $88.08 | $91.77 | $81.48 | 5,208,657 |
| 2016-01-25 | $88.85 | $89.93 | $87.82 | $88.12 | $78.24 | 1,951,822 |
| 2016-01-22 | $89.63 | $91.54 | $88.69 | $89.82 | $79.75 | 1,547,659 |
| 2016-01-21 | $86.66 | $89.61 | $85.90 | $87.95 | $78.09 | 1,281,030 |
| 2016-01-20 | $86.41 | $87.69 | $83.32 | $86.51 | $76.81 | 2,575,111 |
| 2016-01-19 | $89.43 | $89.50 | $87.15 | $87.87 | $78.02 | 1,282,634 |
| 2016-01-15 | $87.99 | $89.11 | $87.39 | $87.99 | $78.13 | 2,451,512 |
| 2016-01-14 | $89.89 | $92.43 | $88.33 | $90.65 | $80.49 | 2,077,219 |
| 2016-01-13 | $90.98 | $91.60 | $89.51 | $89.72 | $79.66 | 1,433,709 |
| 2016-01-12 | $91.31 | $91.61 | $88.86 | $90.51 | $80.36 | 1,230,541 |
| 2016-01-11 | $91.03 | $91.27 | $89.43 | $90.37 | $80.24 | 1,322,992 |
| 2016-01-08 | $92.92 | $93.44 | $90.33 | $90.55 | $80.40 | 1,595,187 |
| 2016-01-07 | $92.21 | $93.47 | $91.61 | $92.21 | $81.87 | 1,192,073 |
| 2016-01-06 | $93.71 | $94.62 | $92.98 | $93.80 | $83.29 | 1,355,557 |
| 2016-01-05 | $97.27 | $97.29 | $94.65 | $95.06 | $84.40 | 1,318,748 |
| 2016-01-04 | $95.20 | $96.81 | $94.29 | $96.66 | $85.83 | 1,441,662 |
| 2015-12-31 | $97.76 | $98.40 | $96.98 | $96.98 | $86.11 | 932,248 |
| 2015-12-30 | $99.21 | $99.73 | $98.24 | $98.34 | $87.32 | 637,699 |
| 2015-12-29 | $99.28 | $99.84 | $98.48 | $99.52 | $88.36 | 666,626 |
| 2015-12-28 | $99.48 | $100.05 | $98.33 | $98.63 | $87.57 | 659,944 |
| 2015-12-24 | $99.22 | $100.12 | $99.09 | $99.85 | $88.66 | 522,751 |
| 2015-12-23 | $97.45 | $100.06 | $97.37 | $99.48 | $88.33 | 1,062,473 |
| 2015-12-22 | $94.63 | $96.98 | $94.43 | $96.49 | $85.67 | 977,660 |
| 2015-12-21 | $94.42 | $94.92 | $93.63 | $94.18 | $83.62 | 1,056,063 |
| 2015-12-18 | $94.57 | $95.74 | $93.62 | $93.62 | $83.13 | 1,934,565 |
| 2015-12-17 | $98.63 | $98.63 | $95.16 | $95.19 | $84.52 | 1,522,283 |
| 2015-12-16 | $96.10 | $98.88 | $95.41 | $98.72 | $87.65 | 1,714,862 |
| 2015-12-15 | $94.92 | $95.79 | $93.55 | $95.69 | $84.96 | 2,100,313 |
| 2015-12-14 | $95.60 | $96.37 | $94.34 | $95.49 | $84.79 | 1,229,816 |
| 2015-12-11 | $96.51 | $96.72 | $95.43 | $95.56 | $84.85 | 1,446,477 |
| 2015-12-10 | $97.58 | $98.90 | $97.50 | $98.00 | $87.01 | 1,104,688 |
| 2015-12-09 | $96.89 | $99.06 | $96.89 | $97.68 | $86.73 | 991,380 |
| 2015-12-08 | $99.04 | $99.35 | $97.52 | $97.75 | $86.79 | 1,404,534 |
| 2015-12-07 | $101.72 | $102.17 | $99.91 | $100.23 | $88.99 | 1,126,322 |
| 2015-12-04 | $101.38 | $102.81 | $100.96 | $102.44 | $90.96 | 1,670,467 |
| 2015-12-03 | $102.36 | $102.82 | $100.26 | $101.31 | $89.95 | 1,636,663 |
| 2015-12-02 | $103.50 | $103.67 | $101.71 | $101.95 | $90.52 | 1,057,450 |
| 2015-12-01 | $104.78 | $105.23 | $102.68 | $103.50 | $91.90 | 1,373,391 |
| 2015-11-30 | $104.28 | $105.80 | $104.00 | $104.66 | $92.93 | 1,025,051 |
| 2015-11-27 | $103.57 | $104.41 | $103.29 | $103.70 | $92.08 | 313,929 |
| 2015-11-25 | $103.78 | $104.18 | $103.41 | $103.75 | $92.12 | 684,985 |
| 2015-11-24 | $102.76 | $104.03 | $102.57 | $103.59 | $91.98 | 946,958 |
| 2015-11-23 | $103.54 | $104.63 | $102.95 | $103.28 | $91.70 | 1,006,749 |
| 2015-11-20 | $104.26 | $105.24 | $103.49 | $103.73 | $92.10 | 988,158 |
| 2015-11-19 | $102.51 | $104.03 | $101.99 | $103.71 | $92.08 | 940,495 |
| 2015-11-18 | $101.50 | $102.68 | $101.26 | $102.55 | $91.05 | 888,416 |
| 2015-11-17 | $101.95 | $102.59 | $100.80 | $100.87 | $89.56 | 916,167 |
| 2015-11-16 | $99.83 | $101.98 | $99.51 | $101.90 | $90.48 | 710,753 |
| 2015-11-13 | $99.31 | $100.98 | $98.64 | $99.85 | $88.66 | 1,406,669 |
| 2015-11-12 | $101.35 | $101.91 | $99.15 | $99.31 | $88.18 | 1,776,375 |
| 2015-11-11 | $102.70 | $102.84 | $101.71 | $102.57 | $91.07 | 1,102,144 |
| 2015-11-10 | $102.33 | $103.01 | $101.26 | $102.20 | $90.74 | 1,003,050 |
| 2015-11-09 | $104.62 | $105.16 | $102.25 | $102.60 | $91.10 | 1,273,747 |
| 2015-11-06 | $105.04 | $105.63 | $103.41 | $104.87 | $93.11 | 1,171,075 |
| 2015-11-05 | $105.68 | $106.50 | $104.08 | $106.19 | $93.72 | 1,068,026 |
| 2015-11-04 | $107.30 | $108.00 | $105.63 | $105.80 | $93.38 | 1,443,023 |
| 2015-11-03 | $106.44 | $107.83 | $105.81 | $107.13 | $94.55 | 1,118,899 |
| 2015-11-02 | $104.59 | $107.18 | $104.11 | $106.80 | $94.26 | 1,198,357 |
| 2015-10-30 | $104.74 | $105.62 | $104.16 | $104.70 | $92.41 | 1,220,289 |
| 2015-10-29 | $102.64 | $104.61 | $102.33 | $104.51 | $92.24 | 1,397,346 |
| 2015-10-28 | $101.93 | $104.00 | $99.38 | $102.98 | $90.89 | 1,332,112 |
| 2015-10-27 | $100.53 | $101.58 | $99.10 | $101.49 | $89.58 | 1,441,126 |
| 2015-10-26 | $102.81 | $103.34 | $101.13 | $101.79 | $89.84 | 1,546,564 |
| 2015-10-23 | $101.51 | $103.14 | $101.11 | $103.07 | $90.97 | 2,891,438 |
| 2015-10-22 | $97.42 | $102.52 | $97.42 | $100.77 | $88.94 | 5,011,154 |
| 2015-10-21 | $102.50 | $104.63 | $101.45 | $101.75 | $89.81 | 1,989,080 |
| 2015-10-20 | $99.39 | $102.85 | $98.37 | $102.14 | $90.15 | 2,356,183 |
| 2015-10-19 | $100.19 | $100.37 | $99.32 | $100.05 | $88.30 | 1,087,747 |
| 2015-10-16 | $102.04 | $102.10 | $99.61 | $100.62 | $88.81 | 1,635,302 |
| 2015-10-15 | $102.64 | $102.64 | $99.90 | $102.37 | $90.35 | 1,675,731 |
| 2015-10-14 | $103.22 | $103.92 | $101.21 | $102.30 | $90.29 | 1,450,750 |
| 2015-10-13 | $105.60 | $105.86 | $103.29 | $103.56 | $91.40 | 1,683,808 |
| 2015-10-12 | $106.10 | $106.53 | $105.58 | $106.33 | $93.85 | 1,044,482 |
| 2015-10-09 | $107.70 | $107.79 | $105.79 | $105.86 | $93.43 | 1,449,007 |
| 2015-10-08 | $103.56 | $107.86 | $103.40 | $106.81 | $94.27 | 1,500,292 |
| 2015-10-07 | $103.29 | $106.36 | $102.50 | $104.04 | $91.83 | 1,424,521 |
| 2015-10-06 | $101.94 | $103.61 | $101.48 | $102.48 | $90.45 | 1,063,515 |
| 2015-10-05 | $98.20 | $102.46 | $98.20 | $102.13 | $90.14 | 1,587,141 |
| 2015-10-02 | $94.65 | $98.15 | $93.47 | $98.14 | $86.62 | 1,612,042 |
| 2015-10-01 | $96.95 | $98.56 | $95.23 | $96.05 | $84.77 | 1,508,270 |
| 2015-09-30 | $97.85 | $98.21 | $95.10 | $97.30 | $85.88 | 1,521,714 |
| 2015-09-29 | $95.33 | $97.24 | $94.64 | $96.50 | $85.17 | 1,499,233 |
| 2015-09-28 | $95.87 | $96.40 | $94.78 | $94.87 | $83.73 | 1,361,831 |
| 2015-09-25 | $98.75 | $98.77 | $96.41 | $96.72 | $85.37 | 1,696,066 |
| 2015-09-24 | $98.69 | $98.71 | $94.93 | $97.91 | $86.42 | 2,514,342 |
| 2015-09-23 | $101.98 | $102.31 | $100.49 | $100.59 | $88.78 | 1,806,032 |
| 2015-09-22 | $101.09 | $102.22 | $100.43 | $101.72 | $89.78 | 1,716,479 |
| 2015-09-21 | $102.44 | $103.39 | $101.84 | $102.48 | $90.45 | 1,331,433 |
| 2015-09-18 | $105.14 | $105.14 | $101.70 | $101.94 | $89.97 | 2,646,202 |
| 2015-09-17 | $108.67 | $109.01 | $106.32 | $106.68 | $94.16 | 1,442,866 |
| 2015-09-16 | $108.01 | $109.09 | $107.59 | $108.85 | $96.07 | 1,303,559 |
| 2015-09-15 | $105.32 | $108.43 | $105.09 | $108.17 | $95.47 | 1,452,897 |
| 2015-09-14 | $105.98 | $105.98 | $104.39 | $104.94 | $92.62 | 1,116,928 |
| 2015-09-11 | $104.87 | $106.35 | $104.56 | $106.25 | $93.78 | 1,146,648 |
| 2015-09-10 | $105.28 | $106.02 | $104.49 | $105.15 | $92.81 | 898,589 |
| 2015-09-09 | $108.05 | $108.14 | $105.25 | $105.47 | $93.09 | 1,082,630 |
| 2015-09-08 | $105.88 | $107.13 | $105.27 | $107.01 | $94.45 | 973,604 |
Parker-Hannifin Corp (PH) News Headlines
.jpg)
.jpg)
Why this CIO is sounding the alarm on two key consumer bellwether stocks
Zooming out, stocks struggled to fully recover from a sell-off on Friday, with the S&P 500 slightly lower.
cnbc.com March 21, 2025.jpg)
Recent Parker-Hannifin Corp (PH) News
Similar Companies to Parker-Hannifin Corp (PH) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |