Primerica Inc (PRI) Exchange: NYSE
Data as of June 26, 2025
$261.00 ($0.65) 0.25%
Primerica Inc - Daily Information
Click for more stock information on Primerica Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $261.85 |
| Previous Close | $261.00 |
| High | $263.09 |
| Low | $259.41 |
| Adjusted Open | $261.85 |
| Previous Adjusted Close | $261.00 |
| Adjusted High | $263.09 |
| Adjusted Low | $259.41 |
About Primerica Inc (PRI)
Primerica, Inc., headquartered in Duluth, GA, is a leading provider of financial services to middle-income households in the United States and Canada. Independent licensed representatives educate Primerica clients about how to better prepare for a more secure financial future by assessing their needs and providing appropriate solutions through term life insurance, which the company underwrites, and mutual funds, annuities and other financial products, which the company distributes primarily on behalf of third parties. Primerica insured over 5.5 million lives and had approximately 2.6 million client investment accounts at December 31, 2020. Primerica, through its insurance company subsidiaries, was the #2 issuer of Term Life insurance coverage in North America in 2020. Primerica stock is included in the S&P MidCap 400 and the Russell 1000 stock indices and is traded on The New York Stock Exchange under the symbol “PRI.”
Invest in Primerica Inc (PRI)
Historical Stock Data for Primerica Inc (PRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $261.85 | $263.09 | $259.41 | $261.00 | $261.00 | 386,139 |
| 2025-06-18 | $256.95 | $263.03 | $256.95 | $260.35 | $260.35 | 179,158 |
| 2025-06-17 | $258.37 | $259.66 | $255.36 | $257.53 | $257.53 | 171,303 |
| 2025-06-16 | $259.86 | $262.43 | $259.02 | $260.66 | $260.66 | 137,356 |
| 2025-06-13 | $258.14 | $261.38 | $256.95 | $258.32 | $258.32 | 147,469 |
| 2025-06-12 | $257.61 | $261.17 | $256.99 | $261.16 | $261.16 | 164,578 |
| 2025-06-11 | $262.00 | $262.00 | $258.11 | $259.70 | $259.70 | 136,118 |
| 2025-06-10 | $261.59 | $263.24 | $258.06 | $260.24 | $260.24 | 180,344 |
| 2025-06-09 | $271.22 | $271.22 | $260.82 | $262.23 | $262.23 | 185,324 |
| 2025-06-06 | $268.84 | $271.57 | $267.68 | $271.49 | $271.49 | 106,945 |
| 2025-06-05 | $269.83 | $269.83 | $264.34 | $265.13 | $265.13 | 191,228 |
| 2025-06-04 | $273.88 | $273.88 | $268.12 | $268.12 | $268.12 | 115,222 |
| 2025-06-03 | $271.91 | $273.26 | $268.92 | $272.49 | $272.49 | 109,609 |
| 2025-06-02 | $268.82 | $271.96 | $265.71 | $271.91 | $271.91 | 151,726 |
| 2025-05-30 | $270.25 | $271.77 | $267.79 | $270.60 | $270.60 | 159,569 |
| 2025-05-29 | $270.19 | $270.19 | $266.90 | $269.77 | $269.77 | 96,371 |
| 2025-05-28 | $271.99 | $273.48 | $267.79 | $268.33 | $268.33 | 113,510 |
| 2025-05-27 | $269.77 | $273.45 | $267.15 | $272.52 | $272.52 | 161,448 |
| 2025-05-23 | $264.81 | $268.07 | $264.81 | $266.57 | $266.57 | 109,411 |
| 2025-05-22 | $270.43 | $270.72 | $267.37 | $268.58 | $268.58 | 143,523 |
| 2025-05-21 | $276.62 | $279.47 | $271.96 | $272.08 | $271.03 | 148,111 |
| 2025-05-20 | $279.54 | $281.14 | $277.28 | $278.57 | $277.50 | 131,693 |
| 2025-05-19 | $277.91 | $281.74 | $277.91 | $280.38 | $279.30 | 110,815 |
| 2025-05-16 | $275.58 | $279.98 | $275.02 | $278.97 | $278.97 | 158,238 |
| 2025-05-15 | $273.13 | $277.17 | $272.17 | $276.21 | $276.21 | 202,897 |
| 2025-05-14 | $270.91 | $275.99 | $269.32 | $273.26 | $273.26 | 158,321 |
| 2025-05-13 | $274.34 | $275.85 | $270.67 | $271.30 | $271.30 | 181,101 |
| 2025-05-12 | $274.26 | $275.64 | $271.69 | $273.29 | $273.29 | 137,046 |
| 2025-05-09 | $271.71 | $272.33 | $268.08 | $268.71 | $268.71 | 110,913 |
| 2025-05-08 | $270.00 | $280.30 | $265.86 | $272.00 | $272.00 | 213,518 |
| 2025-05-07 | $265.25 | $266.70 | $263.34 | $266.70 | $266.70 | 196,151 |
| 2025-05-06 | $261.05 | $265.20 | $261.05 | $263.62 | $263.62 | 109,588 |
| 2025-05-05 | $263.18 | $266.75 | $262.26 | $263.55 | $263.55 | 145,422 |
| 2025-05-02 | $263.87 | $266.50 | $261.99 | $266.02 | $266.02 | 229,844 |
| 2025-05-01 | $260.96 | $261.50 | $257.30 | $258.38 | $258.38 | 275,242 |
| 2025-04-30 | $260.76 | $262.55 | $254.08 | $262.07 | $262.07 | 262,415 |
| 2025-04-29 | $263.14 | $265.36 | $259.51 | $264.81 | $264.81 | 135,626 |
| 2025-04-28 | $263.19 | $264.99 | $261.79 | $264.28 | $264.28 | 148,348 |
| 2025-04-25 | $261.20 | $262.85 | $257.93 | $261.57 | $261.57 | 112,834 |
| 2025-04-24 | $257.37 | $263.80 | $254.73 | $263.52 | $263.52 | 105,152 |
| 2025-04-23 | $260.33 | $265.53 | $256.06 | $257.09 | $257.09 | 114,980 |
| 2025-04-22 | $252.01 | $255.62 | $246.59 | $254.76 | $254.76 | 128,325 |
| 2025-04-21 | $252.09 | $252.47 | $244.35 | $247.08 | $247.08 | 121,648 |
| 2025-04-17 | $255.57 | $258.31 | $253.67 | $254.55 | $254.55 | 105,764 |
| 2025-04-16 | $253.86 | $258.55 | $252.91 | $255.11 | $255.11 | 111,599 |
| 2025-04-15 | $260.08 | $261.42 | $257.40 | $257.97 | $257.97 | 109,142 |
| 2025-04-14 | $256.00 | $260.01 | $252.72 | $258.13 | $258.13 | 157,993 |
| 2025-04-11 | $247.97 | $253.33 | $240.90 | $251.96 | $251.96 | 189,394 |
| 2025-04-10 | $254.86 | $254.98 | $230.98 | $248.59 | $248.59 | 257,772 |
| 2025-04-09 | $240.00 | $265.33 | $239.02 | $262.59 | $262.59 | 230,705 |
| 2025-04-08 | $256.13 | $260.51 | $240.42 | $244.39 | $244.39 | 224,213 |
| 2025-04-07 | $242.24 | $254.90 | $232.11 | $245.45 | $245.45 | 374,400 |
| 2025-04-04 | $265.41 | $266.52 | $244.23 | $248.32 | $248.32 | 296,236 |
| 2025-04-03 | $279.40 | $285.09 | $274.77 | $275.44 | $275.44 | 406,286 |
| 2025-04-02 | $284.78 | $291.65 | $283.29 | $290.62 | $290.62 | 154,472 |
| 2025-04-01 | $284.78 | $288.85 | $283.19 | $288.05 | $288.05 | 294,277 |
| 2025-03-31 | $281.87 | $286.94 | $280.55 | $284.53 | $284.53 | 325,637 |
| 2025-03-28 | $289.00 | $289.01 | $282.06 | $283.33 | $283.33 | 148,100 |
| 2025-03-27 | $292.10 | $293.58 | $288.00 | $289.92 | $289.92 | 215,573 |
| 2025-03-26 | $292.72 | $296.00 | $290.13 | $290.19 | $290.19 | 153,817 |
| 2025-03-25 | $291.36 | $294.88 | $288.89 | $290.52 | $290.52 | 167,464 |
| 2025-03-24 | $286.98 | $294.57 | $286.98 | $292.04 | $292.04 | 154,289 |
| 2025-03-21 | $288.17 | $288.17 | $283.38 | $284.52 | $284.52 | 791,580 |
| 2025-03-20 | $287.82 | $292.14 | $287.37 | $288.89 | $288.89 | 155,323 |
| 2025-03-19 | $288.69 | $290.63 | $286.00 | $289.39 | $289.39 | 214,242 |
| 2025-03-18 | $291.29 | $293.83 | $287.73 | $287.77 | $287.77 | 121,402 |
| 2025-03-17 | $285.22 | $292.61 | $284.11 | $290.66 | $290.66 | 188,404 |
| 2025-03-14 | $278.35 | $286.04 | $277.60 | $285.37 | $285.37 | 119,911 |
| 2025-03-13 | $279.56 | $281.00 | $276.46 | $276.70 | $276.70 | 111,133 |
| 2025-03-12 | $281.00 | $285.62 | $274.18 | $277.55 | $277.55 | 162,311 |
| 2025-03-11 | $276.13 | $280.63 | $273.98 | $277.72 | $277.72 | 145,432 |
| 2025-03-10 | $279.24 | $282.19 | $274.23 | $275.67 | $275.67 | 227,884 |
| 2025-03-07 | $283.00 | $284.14 | $277.16 | $281.03 | $281.03 | 130,509 |
| 2025-03-06 | $282.16 | $286.08 | $280.32 | $283.13 | $283.13 | 142,457 |
| 2025-03-05 | $280.47 | $287.01 | $276.96 | $285.93 | $285.93 | 124,577 |
| 2025-03-04 | $286.19 | $289.66 | $280.67 | $281.70 | $281.70 | 159,152 |
| 2025-03-03 | $290.74 | $295.71 | $288.55 | $289.11 | $289.11 | 195,774 |
| 2025-02-28 | $285.05 | $290.32 | $281.23 | $290.00 | $290.00 | 158,150 |
| 2025-02-27 | $280.03 | $285.31 | $280.03 | $284.31 | $284.31 | 147,149 |
| 2025-02-26 | $276.00 | $280.57 | $275.55 | $278.22 | $278.22 | 122,136 |
| 2025-02-25 | $276.13 | $277.71 | $274.54 | $276.77 | $276.77 | 142,866 |
| 2025-02-24 | $279.39 | $279.39 | $273.66 | $275.22 | $275.22 | 142,965 |
| 2025-02-21 | $279.96 | $279.99 | $272.47 | $273.40 | $273.40 | 125,125 |
| 2025-02-20 | $277.70 | $281.67 | $276.40 | $279.92 | $278.86 | 146,484 |
| 2025-02-19 | $280.33 | $283.44 | $278.30 | $280.40 | $279.34 | 110,249 |
| 2025-02-18 | $281.18 | $284.03 | $279.31 | $282.26 | $281.19 | 160,164 |
| 2025-02-14 | $284.04 | $285.19 | $280.30 | $281.18 | $281.18 | 134,321 |
| 2025-02-13 | $279.18 | $285.08 | $277.57 | $284.14 | $284.14 | 136,651 |
| 2025-02-12 | $282.81 | $283.16 | $270.67 | $278.93 | $278.93 | 251,359 |
| 2025-02-11 | $292.53 | $292.89 | $290.12 | $290.14 | $290.14 | 189,286 |
| 2025-02-10 | $295.32 | $297.78 | $292.84 | $293.16 | $293.16 | 115,076 |
| 2025-02-07 | $297.11 | $298.75 | $295.47 | $296.43 | $296.43 | 138,848 |
| 2025-02-06 | $298.19 | $298.73 | $293.10 | $296.31 | $296.31 | 136,885 |
| 2025-02-05 | $293.30 | $297.27 | $293.01 | $295.85 | $295.85 | 139,937 |
| 2025-02-04 | $290.48 | $296.14 | $290.48 | $291.19 | $291.19 | 119,829 |
| 2025-02-03 | $284.85 | $291.64 | $284.85 | $290.27 | $290.27 | 158,377 |
| 2025-01-31 | $291.12 | $293.56 | $289.48 | $290.17 | $290.17 | 106,241 |
| 2025-01-30 | $293.92 | $295.06 | $290.12 | $291.28 | $291.28 | 176,620 |
| 2025-01-29 | $288.98 | $294.12 | $288.98 | $291.75 | $291.75 | 204,991 |
| 2025-01-28 | $289.87 | $292.49 | $288.17 | $289.96 | $289.96 | 99,844 |
| 2025-01-27 | $289.94 | $293.16 | $288.22 | $289.94 | $289.94 | 113,232 |
| 2025-01-24 | $291.70 | $292.63 | $288.63 | $290.21 | $290.21 | 135,867 |
| 2025-01-23 | $291.66 | $293.61 | $290.01 | $291.76 | $291.76 | 113,899 |
| 2025-01-22 | $294.24 | $294.59 | $291.49 | $293.12 | $293.12 | 97,456 |
| 2025-01-21 | $293.57 | $296.00 | $292.72 | $293.53 | $293.53 | 117,604 |
| 2025-01-17 | $290.06 | $292.84 | $288.73 | $292.14 | $292.14 | 109,062 |
| 2025-01-16 | $282.42 | $289.71 | $282.42 | $288.74 | $288.74 | 132,622 |
| 2025-01-15 | $287.56 | $288.05 | $282.18 | $283.15 | $283.15 | 123,287 |
| 2025-01-14 | $274.01 | $283.41 | $274.01 | $282.56 | $282.56 | 174,775 |
| 2025-01-13 | $269.18 | $274.22 | $268.53 | $273.93 | $273.93 | 121,358 |
| 2025-01-10 | $275.46 | $277.09 | $269.13 | $271.41 | $271.41 | 133,419 |
| 2025-01-08 | $275.97 | $278.66 | $273.16 | $278.45 | $278.45 | 149,564 |
| 2025-01-07 | $275.91 | $277.75 | $273.31 | $275.97 | $275.97 | 135,873 |
| 2025-01-06 | $276.40 | $279.82 | $274.91 | $275.24 | $275.24 | 173,769 |
| 2025-01-03 | $272.75 | $277.33 | $271.91 | $276.40 | $276.40 | 161,258 |
| 2025-01-02 | $272.05 | $276.03 | $270.29 | $271.76 | $271.76 | 158,813 |
| 2024-12-31 | $271.44 | $273.02 | $268.26 | $271.42 | $271.42 | 139,893 |
| 2024-12-30 | $268.16 | $271.47 | $266.92 | $269.68 | $269.68 | 94,500 |
| 2024-12-27 | $270.54 | $273.48 | $269.73 | $270.59 | $270.59 | 83,631 |
| 2024-12-26 | $270.20 | $274.18 | $270.20 | $272.51 | $272.51 | 92,515 |
| 2024-12-24 | $271.32 | $271.72 | $269.13 | $271.72 | $271.72 | 67,486 |
| 2024-12-23 | $268.46 | $272.16 | $267.67 | $270.21 | $270.21 | 126,243 |
| 2024-12-20 | $266.05 | $271.50 | $264.96 | $271.50 | $271.50 | 860,779 |
| 2024-12-19 | $269.00 | $271.46 | $266.22 | $266.84 | $266.84 | 343,502 |
| 2024-12-18 | $276.48 | $276.48 | $264.95 | $267.09 | $267.09 | 235,606 |
| 2024-12-17 | $278.38 | $280.44 | $275.21 | $275.64 | $275.64 | 182,807 |
| 2024-12-16 | $282.18 | $282.18 | $277.92 | $280.53 | $280.53 | 209,306 |
| 2024-12-13 | $284.26 | $285.39 | $279.85 | $281.16 | $281.16 | 114,850 |
| 2024-12-12 | $283.78 | $288.19 | $282.65 | $284.54 | $284.54 | 143,861 |
| 2024-12-11 | $282.38 | $284.64 | $278.02 | $282.83 | $282.83 | 143,594 |
| 2024-12-10 | $286.66 | $286.66 | $277.46 | $281.17 | $281.17 | 151,094 |
| 2024-12-09 | $294.99 | $294.99 | $286.40 | $287.15 | $287.15 | 107,327 |
| 2024-12-06 | $295.57 | $297.81 | $290.97 | $295.59 | $295.59 | 143,422 |
| 2024-12-05 | $297.87 | $299.97 | $295.72 | $295.73 | $295.73 | 112,789 |
| 2024-12-04 | $298.22 | $299.04 | $295.06 | $297.88 | $297.88 | 97,265 |
| 2024-12-03 | $301.37 | $301.85 | $297.46 | $298.57 | $298.57 | 169,777 |
| 2024-12-02 | $304.49 | $304.49 | $297.54 | $301.12 | $301.12 | 161,234 |
| 2024-11-29 | $306.10 | $306.10 | $302.74 | $302.75 | $302.75 | 48,181 |
| 2024-11-27 | $306.27 | $307.91 | $303.88 | $304.27 | $304.27 | 75,969 |
| 2024-11-26 | $305.50 | $306.48 | $302.24 | $304.93 | $304.93 | 134,158 |
| 2024-11-25 | $303.25 | $305.90 | $301.84 | $303.40 | $303.40 | 180,415 |
| 2024-11-22 | $298.26 | $301.86 | $296.30 | $301.73 | $301.73 | 196,497 |
| 2024-11-21 | $295.95 | $298.61 | $293.55 | $296.87 | $296.87 | 78,843 |
| 2024-11-20 | $298.61 | $298.61 | $292.14 | $294.58 | $293.69 | 181,111 |
| 2024-11-19 | $298.09 | $300.44 | $293.00 | $297.83 | $296.93 | 123,208 |
| 2024-11-18 | $299.59 | $302.47 | $299.59 | $300.89 | $299.98 | 93,403 |
| 2024-11-15 | $299.79 | $301.59 | $295.75 | $298.61 | $298.61 | 98,132 |
| 2024-11-14 | $301.23 | $301.23 | $295.77 | $296.82 | $296.82 | 121,981 |
| 2024-11-13 | $302.42 | $302.78 | $299.74 | $300.18 | $300.18 | 118,049 |
| 2024-11-12 | $300.97 | $303.38 | $299.50 | $302.64 | $302.64 | 113,108 |
| 2024-11-11 | $300.13 | $304.84 | $299.15 | $300.62 | $300.62 | 173,843 |
| 2024-11-08 | $293.30 | $298.29 | $292.65 | $297.73 | $297.73 | 177,826 |
| 2024-11-07 | $290.97 | $294.77 | $282.42 | $290.65 | $290.65 | 176,555 |
| 2024-11-06 | $291.10 | $295.68 | $290.29 | $291.00 | $291.00 | 306,192 |
| 2024-11-05 | $273.51 | $277.39 | $272.89 | $276.76 | $276.76 | 102,929 |
| 2024-11-04 | $274.06 | $276.65 | $272.46 | $274.89 | $274.89 | 88,821 |
| 2024-11-01 | $277.29 | $281.37 | $273.84 | $274.44 | $274.44 | 121,011 |
| 2024-10-31 | $277.11 | $279.02 | $275.16 | $276.81 | $276.81 | 122,756 |
| 2024-10-30 | $276.93 | $279.58 | $276.93 | $279.14 | $279.14 | 132,351 |
| 2024-10-29 | $278.02 | $279.41 | $277.26 | $277.31 | $277.31 | 110,790 |
| 2024-10-28 | $277.26 | $280.09 | $276.77 | $277.99 | $277.99 | 120,265 |
| 2024-10-25 | $279.77 | $279.80 | $273.52 | $275.69 | $275.69 | 92,629 |
| 2024-10-24 | $276.15 | $279.74 | $276.15 | $279.36 | $279.36 | 96,599 |
| 2024-10-23 | $278.07 | $279.11 | $276.42 | $277.11 | $277.11 | 65,933 |
| 2024-10-22 | $276.41 | $279.52 | $274.30 | $278.92 | $278.92 | 82,840 |
| 2024-10-21 | $279.58 | $280.79 | $276.67 | $276.94 | $276.94 | 129,450 |
| 2024-10-18 | $281.57 | $281.57 | $277.66 | $279.23 | $279.23 | 149,964 |
| 2024-10-17 | $282.78 | $284.37 | $280.43 | $281.00 | $281.00 | 126,605 |
| 2024-10-16 | $279.01 | $282.43 | $279.01 | $281.55 | $281.55 | 136,914 |
| 2024-10-15 | $277.04 | $282.39 | $277.04 | $278.67 | $278.67 | 216,767 |
| 2024-10-14 | $278.88 | $279.00 | $276.58 | $277.05 | $277.05 | 155,964 |
| 2024-10-11 | $276.00 | $279.11 | $275.37 | $277.57 | $277.57 | 137,560 |
| 2024-10-10 | $279.39 | $279.89 | $273.89 | $274.99 | $274.99 | 138,612 |
| 2024-10-09 | $271.50 | $278.98 | $271.26 | $278.17 | $278.17 | 123,647 |
| 2024-10-08 | $267.87 | $271.50 | $267.87 | $269.72 | $269.72 | 117,233 |
| 2024-10-07 | $274.22 | $274.23 | $267.31 | $267.46 | $267.46 | 93,397 |
| 2024-10-04 | $270.00 | $274.52 | $270.00 | $274.24 | $274.24 | 100,053 |
| 2024-10-03 | $266.49 | $268.31 | $265.18 | $268.21 | $268.21 | 87,423 |
| 2024-10-02 | $264.97 | $268.19 | $260.16 | $266.16 | $266.16 | 106,369 |
| 2024-10-01 | $264.53 | $268.37 | $261.82 | $265.71 | $265.71 | 82,736 |
| 2024-09-30 | $262.93 | $266.04 | $261.78 | $265.15 | $265.15 | 133,211 |
| 2024-09-27 | $266.61 | $267.11 | $262.59 | $263.17 | $263.17 | 105,023 |
| 2024-09-26 | $265.56 | $267.92 | $264.82 | $266.60 | $266.60 | 115,388 |
| 2024-09-25 | $263.96 | $264.59 | $262.51 | $264.31 | $264.31 | 101,850 |
| 2024-09-24 | $264.08 | $265.55 | $262.31 | $263.34 | $263.34 | 104,888 |
| 2024-09-23 | $260.00 | $265.67 | $260.00 | $264.78 | $264.78 | 154,479 |
| 2024-09-20 | $258.05 | $260.88 | $257.39 | $258.60 | $258.60 | 639,303 |
| 2024-09-19 | $258.82 | $259.34 | $256.23 | $258.50 | $258.50 | 166,623 |
| 2024-09-18 | $257.30 | $259.54 | $254.10 | $255.84 | $255.84 | 126,888 |
| 2024-09-17 | $257.47 | $258.84 | $256.01 | $256.56 | $256.56 | 120,318 |
| 2024-09-16 | $256.55 | $259.43 | $256.02 | $257.48 | $257.48 | 129,069 |
| 2024-09-13 | $254.96 | $257.11 | $253.02 | $254.62 | $254.62 | 88,742 |
| 2024-09-12 | $249.64 | $253.80 | $248.94 | $253.23 | $253.23 | 107,949 |
| 2024-09-11 | $251.64 | $251.64 | $247.16 | $249.66 | $249.66 | 101,561 |
| 2024-09-10 | $255.44 | $257.07 | $251.70 | $252.98 | $252.98 | 118,134 |
| 2024-09-09 | $254.99 | $257.13 | $253.22 | $255.23 | $255.23 | 120,029 |
| 2024-09-06 | $257.92 | $260.33 | $253.68 | $254.99 | $254.99 | 105,401 |
| 2024-09-05 | $260.20 | $260.79 | $256.22 | $257.95 | $257.95 | 123,895 |
| 2024-09-04 | $261.09 | $261.76 | $259.17 | $260.60 | $260.60 | 157,797 |
| 2024-09-03 | $261.88 | $264.38 | $259.79 | $260.60 | $260.60 | 120,611 |
| 2024-08-30 | $261.64 | $263.31 | $259.91 | $263.23 | $263.23 | 252,459 |
| 2024-08-29 | $262.95 | $265.27 | $261.35 | $261.57 | $261.57 | 128,157 |
| 2024-08-28 | $259.94 | $261.56 | $259.64 | $261.18 | $261.18 | 105,129 |
| 2024-08-27 | $259.26 | $261.17 | $258.89 | $260.38 | $260.38 | 79,152 |
| 2024-08-26 | $262.00 | $263.16 | $259.80 | $260.17 | $260.17 | 106,321 |
| 2024-08-23 | $261.78 | $263.14 | $260.73 | $261.34 | $261.34 | 98,208 |
| 2024-08-22 | $260.03 | $261.18 | $258.63 | $259.93 | $259.93 | 62,940 |
| 2024-08-21 | $259.62 | $260.69 | $257.75 | $259.44 | $259.44 | 126,624 |
| 2024-08-20 | $260.44 | $261.49 | $258.75 | $259.27 | $259.27 | 88,079 |
| 2024-08-19 | $257.80 | $260.96 | $257.65 | $260.94 | $260.94 | 98,570 |
| 2024-08-16 | $258.80 | $259.62 | $257.54 | $257.66 | $257.66 | 133,931 |
| 2024-08-15 | $259.03 | $260.41 | $257.34 | $258.25 | $258.25 | 92,292 |
| 2024-08-14 | $253.54 | $256.55 | $253.54 | $256.51 | $256.51 | 120,420 |
| 2024-08-13 | $251.97 | $253.36 | $251.48 | $253.23 | $253.23 | 85,250 |
| 2024-08-12 | $253.48 | $254.11 | $251.25 | $251.96 | $251.96 | 74,370 |
| 2024-08-09 | $250.43 | $255.11 | $248.03 | $254.41 | $254.41 | 122,478 |
| 2024-08-08 | $250.26 | $255.26 | $244.40 | $249.31 | $249.31 | 165,292 |
| 2024-08-07 | $243.28 | $246.12 | $243.26 | $243.32 | $243.32 | 124,031 |
| 2024-08-06 | $240.78 | $244.35 | $240.78 | $241.04 | $241.04 | 103,798 |
| 2024-08-05 | $240.85 | $241.60 | $234.23 | $239.71 | $239.71 | 107,216 |
| 2024-08-02 | $249.51 | $250.20 | $243.31 | $247.08 | $247.08 | 131,673 |
| 2024-08-01 | $252.99 | $256.54 | $250.08 | $252.32 | $252.32 | 131,092 |
| 2024-07-31 | $252.09 | $255.25 | $251.36 | $251.77 | $251.77 | 144,957 |
| 2024-07-30 | $251.66 | $253.59 | $251.11 | $251.12 | $251.12 | 138,371 |
| 2024-07-29 | $250.54 | $252.15 | $249.10 | $249.70 | $249.70 | 105,084 |
| 2024-07-26 | $251.96 | $252.52 | $249.68 | $250.52 | $250.52 | 188,292 |
| 2024-07-25 | $248.52 | $253.75 | $248.52 | $250.26 | $250.26 | 155,380 |
| 2024-07-24 | $249.98 | $252.30 | $248.22 | $248.24 | $248.24 | 132,225 |
| 2024-07-23 | $249.49 | $252.30 | $249.49 | $251.36 | $251.36 | 132,204 |
| 2024-07-22 | $248.44 | $253.03 | $248.44 | $249.92 | $249.92 | 138,195 |
| 2024-07-19 | $250.21 | $251.45 | $247.77 | $248.55 | $248.55 | 119,536 |
| 2024-07-18 | $250.22 | $255.21 | $250.22 | $251.45 | $251.45 | 124,130 |
| 2024-07-17 | $251.98 | $254.59 | $249.39 | $250.56 | $250.56 | 199,565 |
| 2024-07-16 | $246.01 | $251.51 | $246.00 | $251.24 | $251.24 | 118,375 |
| 2024-07-15 | $243.51 | $247.43 | $243.40 | $245.52 | $245.52 | 100,335 |
| 2024-07-12 | $239.70 | $243.95 | $239.70 | $242.48 | $242.48 | 114,979 |
| 2024-07-11 | $235.59 | $239.04 | $235.59 | $238.30 | $238.30 | 100,702 |
| 2024-07-10 | $234.13 | $235.68 | $233.22 | $235.14 | $235.14 | 101,604 |
| 2024-07-09 | $232.98 | $235.57 | $232.98 | $233.35 | $233.35 | 118,655 |
| 2024-07-08 | $234.12 | $235.69 | $233.43 | $233.51 | $233.51 | 139,666 |
| 2024-07-05 | $235.63 | $235.93 | $231.79 | $233.01 | $233.01 | 292,940 |
| 2024-07-03 | $238.90 | $239.59 | $235.50 | $235.60 | $235.60 | 121,350 |
| 2024-07-02 | $236.55 | $238.50 | $234.54 | $237.86 | $237.86 | 157,938 |
| 2024-07-01 | $238.30 | $239.65 | $235.66 | $237.29 | $237.29 | 126,087 |
| 2024-06-28 | $237.12 | $238.78 | $235.60 | $236.58 | $236.58 | 711,079 |
| 2024-06-27 | $234.33 | $236.58 | $233.57 | $236.40 | $236.40 | 197,028 |
| 2024-06-26 | $234.07 | $235.85 | $232.68 | $235.85 | $235.85 | 147,555 |
| 2024-06-25 | $235.79 | $237.16 | $234.48 | $235.06 | $235.06 | 155,828 |
| 2024-06-24 | $235.47 | $239.66 | $235.15 | $236.12 | $236.12 | 191,419 |
| 2024-06-21 | $241.11 | $241.11 | $235.42 | $235.88 | $235.88 | 644,566 |
| 2024-06-20 | $235.88 | $242.26 | $235.00 | $240.75 | $240.75 | 255,283 |
| 2024-06-18 | $227.54 | $235.60 | $227.54 | $235.59 | $235.59 | 302,561 |
| 2024-06-17 | $220.85 | $228.98 | $220.72 | $227.77 | $227.77 | 176,628 |
| 2024-06-14 | $221.00 | $221.13 | $219.52 | $220.68 | $220.68 | 102,449 |
| 2024-06-13 | $222.49 | $223.70 | $221.43 | $222.92 | $222.92 | 107,320 |
| 2024-06-12 | $222.77 | $225.29 | $222.02 | $223.33 | $223.33 | 151,082 |
| 2024-06-11 | $224.46 | $224.46 | $220.47 | $220.89 | $220.89 | 181,883 |
| 2024-06-10 | $224.09 | $225.60 | $222.16 | $225.40 | $225.40 | 162,091 |
| 2024-06-07 | $227.53 | $228.74 | $226.09 | $226.39 | $226.39 | 104,456 |
| 2024-06-06 | $226.45 | $228.08 | $226.06 | $227.31 | $227.31 | 135,061 |
| 2024-06-05 | $224.25 | $225.96 | $222.05 | $225.63 | $225.63 | 247,626 |
| 2024-06-04 | $223.88 | $225.75 | $222.45 | $223.84 | $223.84 | 119,823 |
| 2024-06-03 | $226.42 | $226.99 | $223.20 | $224.98 | $224.98 | 128,654 |
| 2024-05-31 | $225.30 | $226.84 | $224.54 | $225.89 | $225.89 | 252,892 |
| 2024-05-30 | $221.89 | $227.63 | $221.26 | $224.73 | $224.73 | 139,407 |
| 2024-05-29 | $221.36 | $222.55 | $219.79 | $222.01 | $222.01 | 134,444 |
| 2024-05-28 | $226.79 | $228.01 | $220.06 | $222.86 | $222.86 | 227,841 |
| 2024-05-24 | $227.70 | $228.26 | $226.22 | $227.55 | $227.55 | 100,003 |
| 2024-05-23 | $230.38 | $230.38 | $225.16 | $225.58 | $225.58 | 111,267 |
| 2024-05-22 | $230.88 | $234.38 | $228.62 | $229.87 | $229.87 | 183,571 |
| 2024-05-21 | $227.69 | $231.88 | $227.69 | $230.95 | $230.95 | 182,845 |
| 2024-05-20 | $227.63 | $229.45 | $226.58 | $228.11 | $228.11 | 152,183 |
| 2024-05-17 | $224.29 | $229.13 | $224.29 | $228.08 | $227.33 | 198,575 |
| 2024-05-16 | $226.83 | $226.84 | $223.57 | $224.33 | $223.59 | 117,168 |
| 2024-05-15 | $224.67 | $227.24 | $224.45 | $225.74 | $225.00 | 84,331 |
| 2024-05-14 | $224.45 | $227.28 | $222.89 | $224.48 | $223.74 | 121,994 |
| 2024-05-13 | $223.85 | $226.11 | $223.43 | $223.94 | $223.21 | 152,982 |
| 2024-05-10 | $220.82 | $224.86 | $220.82 | $223.77 | $223.77 | 139,087 |
| 2024-05-09 | $217.56 | $220.92 | $217.56 | $220.52 | $220.52 | 147,946 |
| 2024-05-08 | $220.17 | $221.00 | $217.83 | $218.17 | $218.17 | 143,955 |
| 2024-05-07 | $211.54 | $220.25 | $211.54 | $219.21 | $219.21 | 410,944 |
| 2024-05-06 | $219.83 | $222.76 | $219.33 | $222.55 | $222.55 | 228,000 |
| 2024-05-03 | $220.25 | $220.72 | $216.50 | $217.99 | $217.99 | 199,217 |
| 2024-05-02 | $216.68 | $219.56 | $214.54 | $219.34 | $219.34 | 159,349 |
| 2024-05-01 | $211.53 | $218.95 | $211.53 | $215.51 | $215.51 | 170,408 |
| 2024-04-30 | $213.58 | $216.10 | $211.58 | $211.86 | $211.86 | 205,420 |
| 2024-04-29 | $214.08 | $219.08 | $214.08 | $214.68 | $214.68 | 211,335 |
| 2024-04-26 | $217.31 | $218.22 | $212.44 | $213.46 | $213.46 | 313,054 |
| 2024-04-25 | $219.79 | $221.44 | $217.97 | $218.59 | $218.59 | 142,493 |
| 2024-04-24 | $218.23 | $222.50 | $217.89 | $221.88 | $221.88 | 149,623 |
| 2024-04-23 | $218.35 | $221.59 | $217.44 | $218.39 | $218.39 | 171,094 |
| 2024-04-22 | $216.93 | $218.31 | $213.96 | $217.51 | $217.51 | 223,113 |
| 2024-04-19 | $211.64 | $215.95 | $210.94 | $215.04 | $215.04 | 381,146 |
| 2024-04-18 | $212.81 | $215.49 | $184.76 | $210.09 | $210.09 | 1,706,756 |
| 2024-04-17 | $214.40 | $215.85 | $211.41 | $211.64 | $211.64 | 265,897 |
| 2024-04-16 | $213.28 | $214.38 | $209.43 | $213.96 | $213.96 | 244,273 |
| 2024-04-15 | $224.12 | $224.79 | $211.81 | $213.04 | $213.04 | 398,399 |
| 2024-04-12 | $223.27 | $229.19 | $220.35 | $222.09 | $222.09 | 269,629 |
| 2024-04-11 | $242.93 | $242.93 | $222.02 | $223.39 | $223.39 | 448,175 |
| 2024-04-10 | $241.86 | $245.45 | $241.68 | $243.23 | $243.23 | 106,251 |
| 2024-04-09 | $250.42 | $250.42 | $242.50 | $242.94 | $242.94 | 83,095 |
| 2024-04-08 | $247.00 | $250.96 | $246.33 | $249.94 | $249.94 | 89,933 |
| 2024-04-05 | $247.08 | $249.68 | $246.52 | $246.67 | $246.67 | 95,148 |
| 2024-04-04 | $250.67 | $251.06 | $245.74 | $246.60 | $246.60 | 115,788 |
| 2024-04-03 | $248.36 | $251.51 | $248.36 | $249.05 | $249.05 | 101,148 |
| 2024-04-02 | $249.66 | $251.31 | $247.90 | $248.58 | $248.58 | 83,871 |
| 2024-04-01 | $252.44 | $254.13 | $251.61 | $252.00 | $252.00 | 111,322 |
| 2024-03-28 | $255.94 | $256.30 | $252.91 | $252.96 | $252.96 | 146,101 |
| 2024-03-27 | $253.41 | $256.56 | $253.25 | $256.18 | $256.18 | 98,644 |
| 2024-03-26 | $249.73 | $254.63 | $249.73 | $252.45 | $252.45 | 83,802 |
| 2024-03-25 | $249.69 | $251.65 | $248.57 | $250.07 | $250.07 | 85,375 |
| 2024-03-22 | $252.09 | $252.09 | $248.09 | $248.81 | $248.81 | 112,999 |
| 2024-03-21 | $252.20 | $252.30 | $249.95 | $251.11 | $251.11 | 101,887 |
| 2024-03-20 | $249.23 | $252.18 | $248.54 | $251.83 | $251.83 | 109,211 |
| 2024-03-19 | $246.16 | $250.31 | $246.16 | $250.30 | $250.30 | 108,917 |
| 2024-03-18 | $247.82 | $248.64 | $246.03 | $246.16 | $246.16 | 82,595 |
| 2024-03-15 | $243.41 | $247.94 | $243.41 | $246.88 | $246.88 | 305,460 |
| 2024-03-14 | $248.29 | $248.79 | $243.65 | $245.52 | $245.52 | 135,591 |
| 2024-03-13 | $247.27 | $250.35 | $247.27 | $248.67 | $248.67 | 83,927 |
| 2024-03-12 | $245.23 | $247.74 | $244.28 | $246.65 | $246.65 | 80,412 |
| 2024-03-11 | $245.87 | $247.39 | $244.54 | $246.27 | $246.27 | 109,034 |
| 2024-03-08 | $248.98 | $251.68 | $246.93 | $247.04 | $247.04 | 91,294 |
| 2024-03-07 | $252.00 | $252.85 | $248.39 | $248.48 | $248.48 | 95,769 |
| 2024-03-06 | $248.72 | $252.97 | $247.11 | $251.74 | $251.74 | 79,906 |
| 2024-03-05 | $248.89 | $251.72 | $248.07 | $248.33 | $248.33 | 127,741 |
| 2024-03-04 | $248.40 | $252.29 | $248.27 | $249.29 | $249.29 | 125,581 |
| 2024-03-01 | $244.73 | $248.94 | $244.60 | $248.73 | $248.73 | 117,978 |
| 2024-02-29 | $246.14 | $246.61 | $243.60 | $245.26 | $245.26 | 153,782 |
| 2024-02-28 | $243.92 | $247.09 | $243.92 | $245.37 | $245.37 | 106,914 |
| 2024-02-27 | $246.76 | $247.53 | $243.96 | $244.58 | $244.58 | 126,715 |
| 2024-02-26 | $249.70 | $250.96 | $246.95 | $247.19 | $247.19 | 104,484 |
| 2024-02-23 | $253.88 | $254.41 | $249.61 | $249.93 | $249.93 | 130,081 |
| 2024-02-22 | $247.88 | $252.89 | $247.88 | $252.32 | $252.32 | 150,157 |
| 2024-02-21 | $245.80 | $247.05 | $244.64 | $246.90 | $246.90 | 139,309 |
| 2024-02-20 | $243.94 | $246.56 | $243.94 | $246.04 | $246.04 | 137,634 |
| 2024-02-16 | $244.99 | $248.04 | $243.92 | $246.47 | $245.72 | 127,350 |
| 2024-02-15 | $241.09 | $247.26 | $240.15 | $244.89 | $244.15 | 152,797 |
| 2024-02-14 | $232.45 | $242.43 | $226.84 | $239.62 | $238.89 | 198,389 |
| 2024-02-13 | $237.07 | $239.26 | $233.16 | $235.21 | $234.50 | 175,051 |
| 2024-02-12 | $236.80 | $241.82 | $236.46 | $238.60 | $237.87 | 202,570 |
| 2024-02-09 | $237.15 | $242.53 | $236.18 | $242.46 | $241.72 | 137,930 |
| 2024-02-08 | $232.99 | $236.16 | $232.33 | $235.93 | $235.21 | 90,645 |
| 2024-02-07 | $231.16 | $233.80 | $231.16 | $232.99 | $232.28 | 127,859 |
| 2024-02-06 | $232.68 | $234.24 | $230.47 | $230.92 | $230.22 | 138,612 |
| 2024-02-05 | $232.56 | $234.74 | $231.25 | $233.34 | $232.63 | 82,430 |
| 2024-02-02 | $230.00 | $234.72 | $230.00 | $234.01 | $233.30 | 76,484 |
| 2024-02-01 | $232.91 | $232.91 | $224.57 | $229.48 | $228.78 | 140,176 |
| 2024-01-31 | $233.98 | $236.71 | $233.49 | $234.16 | $233.45 | 223,505 |
| 2024-01-30 | $228.99 | $233.63 | $228.99 | $233.33 | $232.62 | 130,995 |
| 2024-01-29 | $224.80 | $229.13 | $224.35 | $228.99 | $228.29 | 108,404 |
| 2024-01-26 | $226.11 | $226.47 | $225.26 | $226.04 | $225.35 | 81,199 |
| 2024-01-25 | $226.96 | $227.59 | $225.39 | $225.66 | $224.97 | 93,805 |
| 2024-01-24 | $228.20 | $229.18 | $226.11 | $226.15 | $225.46 | 75,347 |
| 2024-01-23 | $228.58 | $229.07 | $226.62 | $226.87 | $226.18 | 92,307 |
| 2024-01-22 | $227.85 | $230.32 | $227.57 | $229.21 | $228.51 | 125,282 |
| 2024-01-19 | $224.44 | $226.59 | $223.53 | $226.58 | $225.89 | 98,587 |
| 2024-01-18 | $221.58 | $223.48 | $220.21 | $223.08 | $222.40 | 106,286 |
| 2024-01-17 | $218.43 | $221.64 | $218.43 | $221.54 | $220.87 | 108,374 |
| 2024-01-16 | $217.41 | $219.24 | $217.38 | $218.70 | $218.04 | 137,227 |
| 2024-01-12 | $216.37 | $218.95 | $215.80 | $218.77 | $218.11 | 112,210 |
| 2024-01-11 | $213.12 | $215.54 | $212.49 | $215.28 | $214.63 | 108,527 |
| 2024-01-10 | $209.33 | $213.09 | $209.33 | $213.05 | $212.40 | 107,669 |
| 2024-01-09 | $210.66 | $210.75 | $207.62 | $209.16 | $208.52 | 108,946 |
| 2024-01-08 | $209.07 | $211.81 | $208.23 | $211.64 | $211.00 | 137,332 |
| 2024-01-05 | $207.25 | $210.15 | $207.25 | $207.93 | $207.30 | 159,640 |
| 2024-01-04 | $205.90 | $208.43 | $205.49 | $207.50 | $206.87 | 150,034 |
| 2024-01-03 | $206.58 | $209.38 | $205.78 | $206.01 | $205.38 | 128,597 |
| 2024-01-02 | $205.20 | $207.96 | $203.21 | $207.95 | $207.32 | 143,947 |
| 2023-12-29 | $207.14 | $207.22 | $205.20 | $205.76 | $205.76 | 74,904 |
| 2023-12-28 | $204.94 | $207.17 | $204.94 | $206.35 | $206.35 | 54,612 |
| 2023-12-27 | $205.68 | $206.39 | $204.71 | $206.05 | $206.05 | 59,928 |
| 2023-12-26 | $205.58 | $206.74 | $205.24 | $206.08 | $206.08 | 47,341 |
| 2023-12-22 | $205.34 | $207.26 | $205.32 | $205.67 | $205.67 | 74,386 |
| 2023-12-21 | $201.77 | $204.42 | $200.88 | $204.23 | $204.23 | 112,604 |
| 2023-12-20 | $205.39 | $205.80 | $201.26 | $201.50 | $201.50 | 256,892 |
| 2023-12-19 | $208.21 | $208.23 | $206.58 | $206.90 | $206.90 | 150,997 |
| 2023-12-18 | $208.28 | $208.58 | $206.63 | $207.95 | $207.95 | 162,107 |
| 2023-12-15 | $207.88 | $208.86 | $206.04 | $206.70 | $206.70 | 460,517 |
| 2023-12-14 | $214.14 | $214.14 | $207.37 | $208.67 | $208.67 | 187,523 |
| 2023-12-13 | $214.12 | $215.93 | $211.12 | $212.82 | $212.82 | 182,057 |
| 2023-12-12 | $212.90 | $215.64 | $212.90 | $214.45 | $214.45 | 80,910 |
| 2023-12-11 | $211.29 | $214.58 | $211.29 | $212.55 | $212.55 | 71,413 |
| 2023-12-08 | $207.64 | $211.53 | $207.47 | $211.46 | $211.46 | 72,991 |
| 2023-12-07 | $211.96 | $211.96 | $208.08 | $208.24 | $208.24 | 130,359 |
| 2023-12-06 | $212.28 | $213.99 | $211.48 | $211.96 | $211.96 | 105,304 |
| 2023-12-05 | $212.37 | $215.06 | $210.98 | $212.42 | $212.42 | 126,741 |
| 2023-12-04 | $210.20 | $213.35 | $209.28 | $212.64 | $212.64 | 201,856 |
| 2023-12-01 | $208.34 | $212.56 | $208.34 | $210.23 | $210.23 | 118,633 |
| 2023-11-30 | $208.11 | $211.83 | $207.70 | $209.51 | $209.51 | 247,524 |
| 2023-11-29 | $211.24 | $211.90 | $207.32 | $207.67 | $207.67 | 118,271 |
| 2023-11-28 | $214.01 | $214.01 | $210.44 | $210.76 | $210.76 | 105,550 |
| 2023-11-27 | $211.13 | $214.98 | $211.13 | $214.34 | $214.34 | 128,719 |
| 2023-11-24 | $210.37 | $213.40 | $210.37 | $211.97 | $211.97 | 26,230 |
| 2023-11-22 | $209.30 | $211.78 | $208.49 | $210.48 | $210.48 | 85,356 |
| 2023-11-21 | $207.82 | $210.27 | $206.80 | $209.21 | $209.21 | 110,884 |
| 2023-11-20 | $208.36 | $209.15 | $205.21 | $207.89 | $207.89 | 150,162 |
| 2023-11-17 | $207.32 | $210.65 | $204.41 | $209.56 | $209.56 | 178,299 |
| 2023-11-16 | $205.62 | $205.62 | $202.92 | $204.15 | $204.15 | 100,914 |
| 2023-11-15 | $206.64 | $209.24 | $205.34 | $205.35 | $205.35 | 136,061 |
| 2023-11-14 | $207.92 | $209.19 | $206.99 | $207.32 | $207.32 | 97,077 |
| 2023-11-13 | $205.50 | $207.26 | $205.50 | $206.11 | $206.11 | 101,994 |
| 2023-11-10 | $202.31 | $205.95 | $202.00 | $205.51 | $205.51 | 128,247 |
| 2023-11-09 | $203.83 | $204.15 | $201.20 | $201.93 | $201.93 | 105,664 |
| 2023-11-08 | $205.00 | $207.16 | $202.00 | $203.62 | $203.62 | 147,792 |
| 2023-11-07 | $202.21 | $202.21 | $198.65 | $200.12 | $200.12 | 129,105 |
| 2023-11-06 | $204.95 | $204.95 | $200.70 | $202.24 | $202.24 | 131,293 |
| 2023-11-03 | $202.28 | $205.45 | $202.28 | $204.76 | $204.76 | 104,478 |
| 2023-11-02 | $195.93 | $200.49 | $195.22 | $200.46 | $200.46 | 128,486 |
| 2023-11-01 | $190.92 | $194.49 | $189.43 | $194.38 | $194.38 | 166,355 |
| 2023-10-31 | $197.10 | $197.26 | $186.51 | $191.16 | $191.16 | 280,789 |
| 2023-10-30 | $195.65 | $197.00 | $194.60 | $195.82 | $195.82 | 139,026 |
| 2023-10-27 | $196.60 | $196.60 | $193.05 | $194.27 | $194.27 | 102,490 |
| 2023-10-26 | $195.75 | $199.12 | $195.75 | $196.88 | $196.88 | 100,913 |
| 2023-10-25 | $197.00 | $198.67 | $195.05 | $195.16 | $195.16 | 116,974 |
| 2023-10-24 | $197.93 | $200.29 | $197.70 | $197.92 | $197.92 | 84,077 |
| 2023-10-23 | $197.28 | $197.99 | $194.47 | $196.27 | $196.27 | 125,575 |
| 2023-10-20 | $205.17 | $206.24 | $198.06 | $198.52 | $198.52 | 130,469 |
| 2023-10-19 | $206.59 | $207.77 | $203.94 | $204.66 | $204.66 | 124,979 |
| 2023-10-18 | $211.47 | $211.49 | $207.62 | $207.72 | $207.72 | 107,582 |
| 2023-10-17 | $209.55 | $214.50 | $209.55 | $212.41 | $212.41 | 194,506 |
| 2023-10-16 | $207.69 | $211.22 | $207.69 | $210.12 | $210.12 | 151,543 |
| 2023-10-13 | $204.49 | $205.93 | $203.56 | $205.40 | $205.40 | 103,427 |
| 2023-10-12 | $204.38 | $205.83 | $202.83 | $203.82 | $203.82 | 154,912 |
| 2023-10-11 | $200.00 | $203.14 | $200.00 | $202.91 | $202.91 | 118,956 |
| 2023-10-10 | $201.05 | $203.30 | $200.05 | $200.37 | $200.37 | 139,290 |
| 2023-10-09 | $193.34 | $200.41 | $191.92 | $200.36 | $200.36 | 149,339 |
| 2023-10-06 | $192.75 | $196.08 | $192.75 | $194.75 | $194.75 | 170,151 |
| 2023-10-05 | $191.72 | $194.41 | $191.72 | $193.29 | $193.29 | 123,918 |
| 2023-10-04 | $188.35 | $192.74 | $187.94 | $192.68 | $192.68 | 141,969 |
| 2023-10-03 | $190.59 | $190.59 | $186.96 | $188.95 | $188.95 | 134,625 |
| 2023-10-02 | $193.53 | $193.89 | $190.10 | $191.11 | $191.11 | 142,043 |
| 2023-09-29 | $197.07 | $197.40 | $193.47 | $194.01 | $194.01 | 129,107 |
| 2023-09-28 | $196.28 | $198.11 | $196.28 | $196.73 | $196.73 | 114,166 |
| 2023-09-27 | $196.04 | $197.69 | $194.42 | $196.52 | $196.52 | 129,072 |
| 2023-09-26 | $198.99 | $199.44 | $195.27 | $195.38 | $195.38 | 110,370 |
| 2023-09-25 | $197.65 | $200.36 | $197.48 | $199.92 | $199.92 | 129,931 |
| 2023-09-22 | $197.88 | $200.00 | $196.88 | $198.06 | $198.06 | 130,905 |
| 2023-09-21 | $200.91 | $201.37 | $197.73 | $197.85 | $197.85 | 138,054 |
| 2023-09-20 | $204.95 | $206.57 | $201.77 | $202.00 | $202.00 | 118,816 |
| 2023-09-19 | $204.55 | $205.64 | $203.93 | $204.68 | $204.68 | 122,362 |
| 2023-09-18 | $201.01 | $205.19 | $200.51 | $203.91 | $203.91 | 151,802 |
| 2023-09-15 | $202.55 | $202.71 | $199.15 | $201.35 | $201.35 | 513,402 |
| 2023-09-14 | $204.60 | $205.83 | $203.49 | $203.79 | $203.79 | 154,502 |
| 2023-09-13 | $205.54 | $205.69 | $202.89 | $203.43 | $203.43 | 142,292 |
| 2023-09-12 | $201.89 | $206.51 | $201.89 | $205.95 | $205.95 | 149,921 |
| 2023-09-11 | $202.72 | $204.71 | $201.61 | $202.57 | $202.57 | 105,482 |
| 2023-09-08 | $200.25 | $203.28 | $200.09 | $201.66 | $201.66 | 114,151 |
| 2023-09-07 | $199.62 | $202.00 | $198.43 | $200.25 | $200.25 | 219,670 |
| 2023-09-06 | $200.36 | $201.10 | $198.18 | $199.61 | $199.61 | 128,228 |
| 2023-09-05 | $203.19 | $203.21 | $199.78 | $199.93 | $199.93 | 139,155 |
| 2023-09-01 | $202.60 | $205.71 | $202.60 | $204.46 | $204.46 | 92,418 |
| 2023-08-31 | $202.18 | $203.21 | $200.23 | $200.96 | $200.96 | 125,720 |
| 2023-08-30 | $200.55 | $203.24 | $200.55 | $201.71 | $201.71 | 125,770 |
| 2023-08-29 | $200.00 | $200.81 | $197.73 | $200.65 | $200.65 | 152,914 |
| 2023-08-28 | $200.55 | $203.49 | $200.09 | $200.25 | $200.25 | 89,876 |
| 2023-08-25 | $199.91 | $201.46 | $198.55 | $200.52 | $200.52 | 115,450 |
| 2023-08-24 | $200.54 | $203.65 | $199.28 | $199.72 | $199.72 | 103,208 |
| 2023-08-23 | $200.41 | $202.11 | $200.41 | $201.08 | $201.08 | 93,966 |
| 2023-08-22 | $202.05 | $202.05 | $199.61 | $200.45 | $200.45 | 86,458 |
| 2023-08-21 | $203.16 | $204.03 | $201.24 | $202.26 | $202.26 | 119,243 |
| 2023-08-18 | $201.21 | $204.56 | $201.10 | $202.14 | $202.14 | 288,369 |
| 2023-08-17 | $206.81 | $208.00 | $203.42 | $203.63 | $202.98 | 110,173 |
| 2023-08-16 | $209.52 | $211.09 | $206.40 | $206.45 | $205.79 | 139,531 |
| 2023-08-15 | $212.07 | $212.90 | $208.68 | $209.25 | $208.58 | 142,904 |
| 2023-08-14 | $213.40 | $214.84 | $212.24 | $213.10 | $212.42 | 140,190 |
| 2023-08-11 | $211.80 | $214.28 | $211.80 | $213.24 | $212.56 | 117,712 |
| 2023-08-10 | $214.21 | $215.92 | $212.08 | $212.43 | $211.75 | 108,477 |
| 2023-08-09 | $214.30 | $216.60 | $212.63 | $213.48 | $212.80 | 144,437 |
| 2023-08-08 | $217.45 | $220.00 | $212.11 | $215.00 | $214.31 | 133,356 |
| 2023-08-07 | $214.17 | $218.24 | $214.17 | $215.76 | $215.07 | 131,335 |
| 2023-08-04 | $217.03 | $218.58 | $212.96 | $213.92 | $213.92 | 125,807 |
| 2023-08-03 | $213.42 | $217.51 | $213.42 | $216.80 | $216.80 | 79,040 |
| 2023-08-02 | $212.29 | $216.29 | $211.77 | $214.94 | $214.94 | 106,089 |
| 2023-08-01 | $212.07 | $214.65 | $210.80 | $214.45 | $214.45 | 140,672 |
| 2023-07-31 | $211.59 | $213.00 | $211.52 | $212.70 | $212.70 | 124,306 |
| 2023-07-28 | $211.86 | $212.50 | $209.99 | $210.99 | $210.99 | 108,842 |
| 2023-07-27 | $213.50 | $214.22 | $210.07 | $210.89 | $210.89 | 100,470 |
| 2023-07-26 | $210.83 | $214.16 | $210.83 | $212.45 | $212.45 | 93,107 |
| 2023-07-25 | $208.88 | $211.59 | $208.88 | $210.90 | $210.90 | 128,674 |
| 2023-07-24 | $210.55 | $212.09 | $209.13 | $209.80 | $209.80 | 113,603 |
| 2023-07-21 | $212.82 | $213.01 | $210.45 | $210.91 | $210.91 | 91,308 |
| 2023-07-20 | $209.03 | $211.79 | $207.80 | $211.56 | $211.56 | 90,924 |
| 2023-07-19 | $207.70 | $209.15 | $207.19 | $207.37 | $207.37 | 107,052 |
| 2023-07-18 | $206.03 | $209.55 | $206.03 | $208.72 | $208.72 | 82,320 |
| 2023-07-17 | $201.00 | $207.83 | $201.00 | $205.90 | $205.90 | 142,410 |
| 2023-07-14 | $202.26 | $202.26 | $198.62 | $201.32 | $201.32 | 118,336 |
| 2023-07-13 | $202.50 | $203.86 | $201.46 | $201.60 | $201.60 | 96,965 |
| 2023-07-12 | $204.99 | $205.00 | $202.39 | $202.64 | $202.64 | 95,668 |
| 2023-07-11 | $201.53 | $204.81 | $201.53 | $203.77 | $203.77 | 104,359 |
| 2023-07-10 | $200.07 | $201.91 | $200.07 | $201.55 | $201.55 | 109,879 |
| 2023-07-07 | $198.78 | $202.29 | $198.66 | $199.12 | $199.12 | 129,676 |
| 2023-07-06 | $195.24 | $198.80 | $195.24 | $198.50 | $198.50 | 149,863 |
| 2023-07-05 | $196.55 | $197.61 | $194.74 | $196.50 | $196.50 | 129,258 |
| 2023-07-03 | $197.02 | $200.23 | $196.88 | $198.04 | $198.04 | 62,701 |
| 2023-06-30 | $199.54 | $199.82 | $197.72 | $197.76 | $197.76 | 101,739 |
| 2023-06-29 | $195.21 | $199.11 | $195.21 | $198.15 | $198.15 | 93,683 |
| 2023-06-28 | $193.41 | $195.24 | $192.96 | $194.65 | $194.65 | 97,987 |
| 2023-06-27 | $190.31 | $195.06 | $190.31 | $194.14 | $194.14 | 135,888 |
| 2023-06-26 | $188.97 | $193.34 | $188.55 | $189.37 | $189.37 | 135,554 |
| 2023-06-23 | $192.09 | $193.02 | $188.16 | $188.93 | $188.93 | 686,518 |
| 2023-06-22 | $192.39 | $194.62 | $191.90 | $193.53 | $193.53 | 145,508 |
| 2023-06-21 | $191.88 | $194.31 | $191.45 | $193.07 | $193.07 | 129,194 |
| 2023-06-20 | $193.32 | $194.59 | $191.62 | $192.18 | $192.18 | 145,940 |
| 2023-06-16 | $196.02 | $196.66 | $192.92 | $194.01 | $194.01 | 377,039 |
| 2023-06-15 | $193.63 | $195.31 | $191.89 | $195.05 | $195.05 | 180,795 |
| 2023-06-14 | $193.00 | $195.44 | $191.28 | $193.61 | $193.61 | 140,668 |
| 2023-06-13 | $190.71 | $195.00 | $190.71 | $193.16 | $193.16 | 132,167 |
| 2023-06-12 | $191.63 | $193.34 | $188.68 | $190.71 | $190.71 | 129,568 |
| 2023-06-09 | $188.21 | $193.05 | $187.71 | $192.57 | $192.57 | 130,015 |
| 2023-06-08 | $191.25 | $191.56 | $187.91 | $188.09 | $188.09 | 141,710 |
| 2023-06-07 | $189.97 | $192.64 | $189.51 | $192.09 | $192.09 | 136,187 |
| 2023-06-06 | $186.19 | $190.00 | $186.19 | $189.84 | $189.84 | 115,479 |
| 2023-06-05 | $187.85 | $187.85 | $184.47 | $186.47 | $186.47 | 121,097 |
| 2023-06-02 | $183.41 | $190.00 | $183.10 | $189.42 | $189.42 | 124,990 |
| 2023-06-01 | $182.57 | $183.71 | $181.15 | $181.45 | $181.45 | 119,357 |
| 2023-05-31 | $183.81 | $183.81 | $180.65 | $182.02 | $182.02 | 194,464 |
| 2023-05-30 | $184.04 | $185.48 | $183.97 | $185.15 | $185.15 | 79,224 |
| 2023-05-26 | $184.92 | $186.47 | $184.09 | $184.53 | $184.53 | 90,460 |
| 2023-05-25 | $182.30 | $185.47 | $182.30 | $185.01 | $185.01 | 90,471 |
| 2023-05-24 | $183.09 | $183.26 | $179.15 | $182.00 | $182.00 | 95,643 |
| 2023-05-23 | $184.45 | $187.17 | $184.40 | $184.48 | $184.48 | 101,364 |
| 2023-05-22 | $184.71 | $187.36 | $184.71 | $185.69 | $185.69 | 92,963 |
| 2023-05-19 | $187.25 | $188.49 | $183.64 | $183.81 | $183.81 | 123,105 |
| 2023-05-18 | $183.70 | $186.80 | $183.69 | $186.72 | $186.06 | 120,606 |
| 2023-05-17 | $181.04 | $184.63 | $181.04 | $183.78 | $183.13 | 109,351 |
| 2023-05-16 | $181.52 | $182.14 | $179.72 | $180.46 | $179.82 | 98,731 |
| 2023-05-15 | $181.37 | $182.96 | $180.90 | $181.89 | $181.25 | 106,416 |
| 2023-05-12 | $179.99 | $180.96 | $178.30 | $180.81 | $180.17 | 124,088 |
| 2023-05-11 | $179.61 | $180.83 | $178.06 | $179.30 | $178.67 | 105,235 |
| 2023-05-10 | $180.96 | $181.12 | $176.81 | $180.19 | $179.56 | 116,751 |
| 2023-05-09 | $179.19 | $182.35 | $177.00 | $179.93 | $179.30 | 170,960 |
| 2023-05-08 | $183.37 | $183.40 | $180.78 | $182.22 | $181.58 | 110,525 |
| 2023-05-05 | $179.24 | $182.18 | $177.99 | $182.12 | $181.48 | 112,025 |
| 2023-05-04 | $177.42 | $177.42 | $173.00 | $176.43 | $175.81 | 118,199 |
| 2023-05-03 | $180.97 | $183.47 | $178.83 | $179.22 | $178.59 | 126,205 |
| 2023-05-02 | $182.68 | $183.03 | $178.71 | $181.29 | $180.65 | 107,060 |
| 2023-05-01 | $182.51 | $185.43 | $182.51 | $184.13 | $183.48 | 115,529 |
| 2023-04-28 | $179.02 | $183.40 | $178.87 | $182.51 | $182.51 | 144,679 |
| 2023-04-27 | $177.08 | $181.07 | $177.08 | $180.30 | $180.30 | 123,428 |
| 2023-04-26 | $176.89 | $178.89 | $175.82 | $176.15 | $176.15 | 106,304 |
| 2023-04-25 | $177.78 | $179.56 | $176.13 | $177.53 | $177.53 | 87,871 |
| 2023-04-24 | $180.00 | $181.70 | $178.83 | $179.71 | $179.71 | 66,321 |
| 2023-04-21 | $180.00 | $181.27 | $178.78 | $180.47 | $180.47 | 116,567 |
| 2023-04-20 | $179.17 | $180.73 | $178.28 | $180.01 | $180.01 | 78,278 |
| 2023-04-19 | $182.00 | $182.00 | $179.95 | $180.72 | $180.72 | 102,684 |
| 2023-04-18 | $179.78 | $182.86 | $179.78 | $182.06 | $182.06 | 159,922 |
| 2023-04-17 | $177.08 | $179.14 | $175.80 | $178.94 | $178.94 | 125,407 |
| 2023-04-14 | $178.50 | $179.46 | $175.30 | $177.30 | $177.30 | 143,624 |
| 2023-04-13 | $174.11 | $177.93 | $172.29 | $177.74 | $177.74 | 157,944 |
| 2023-04-12 | $173.38 | $174.41 | $171.81 | $172.35 | $172.35 | 97,906 |
| 2023-04-11 | $171.93 | $174.30 | $171.93 | $172.14 | $172.14 | 122,698 |
| 2023-04-10 | $167.63 | $172.04 | $167.63 | $172.04 | $172.04 | 124,510 |
| 2023-04-06 | $168.39 | $170.34 | $167.63 | $167.79 | $167.79 | 157,892 |
| 2023-04-05 | $167.04 | $169.18 | $166.41 | $168.74 | $168.74 | 141,229 |
| 2023-04-04 | $172.59 | $172.59 | $166.71 | $168.13 | $168.13 | 133,057 |
| 2023-04-03 | $172.12 | $173.28 | $170.40 | $171.30 | $171.30 | 159,619 |
| 2023-03-31 | $170.37 | $172.42 | $170.22 | $172.24 | $172.24 | 250,026 |
| 2023-03-30 | $169.15 | $171.00 | $168.11 | $168.97 | $168.97 | 138,226 |
| 2023-03-29 | $166.77 | $168.20 | $166.55 | $167.75 | $167.75 | 144,990 |
| 2023-03-28 | $164.14 | $166.06 | $164.14 | $165.39 | $165.39 | 144,976 |
| 2023-03-27 | $165.34 | $165.98 | $163.27 | $164.49 | $164.49 | 133,581 |
| 2023-03-24 | $159.60 | $162.45 | $159.34 | $162.44 | $162.44 | 162,411 |
| 2023-03-23 | $162.46 | $163.98 | $160.55 | $161.99 | $161.99 | 161,836 |
| 2023-03-22 | $166.65 | $167.57 | $161.76 | $161.81 | $161.81 | 167,322 |
| 2023-03-21 | $166.95 | $167.65 | $165.75 | $166.63 | $166.63 | 252,215 |
| 2023-03-20 | $160.68 | $164.23 | $160.63 | $163.33 | $163.33 | 156,736 |
| 2023-03-17 | $162.38 | $162.38 | $157.02 | $158.11 | $158.11 | 346,142 |
| 2023-03-16 | $158.21 | $164.39 | $155.68 | $164.13 | $164.13 | 257,053 |
| 2023-03-15 | $161.51 | $165.18 | $158.34 | $159.87 | $159.87 | 255,103 |
| 2023-03-14 | $168.15 | $168.29 | $163.22 | $166.95 | $166.95 | 351,333 |
| 2023-03-13 | $163.89 | $164.50 | $158.52 | $162.25 | $162.25 | 264,406 |
| 2023-03-10 | $170.65 | $171.57 | $166.94 | $168.49 | $168.49 | 218,838 |
| 2023-03-09 | $177.85 | $177.85 | $171.33 | $172.35 | $172.35 | 177,555 |
| 2023-03-08 | $181.33 | $181.44 | $176.22 | $177.78 | $177.78 | 198,405 |
| 2023-03-07 | $182.57 | $182.57 | $178.30 | $180.73 | $180.73 | 329,786 |
| 2023-03-06 | $187.84 | $187.84 | $181.88 | $182.61 | $182.61 | 337,004 |
| 2023-03-03 | $186.86 | $188.25 | $185.37 | $188.20 | $188.20 | 281,478 |
| 2023-03-02 | $188.06 | $189.88 | $184.28 | $186.66 | $186.66 | 323,747 |
| 2023-03-01 | $192.08 | $195.69 | $191.10 | $191.13 | $191.13 | 324,222 |
| 2023-02-28 | $185.68 | $195.07 | $185.68 | $191.94 | $191.94 | 364,914 |
| 2023-02-27 | $181.77 | $187.30 | $181.77 | $185.24 | $185.24 | 320,317 |
| 2023-02-24 | $168.94 | $181.58 | $166.59 | $181.26 | $181.26 | 391,127 |
| 2023-02-23 | $166.99 | $168.72 | $165.78 | $166.32 | $166.32 | 154,585 |
| 2023-02-22 | $166.00 | $167.25 | $165.16 | $166.32 | $166.32 | 159,738 |
| 2023-02-21 | $169.04 | $169.04 | $166.04 | $166.36 | $166.36 | 153,816 |
| 2023-02-17 | $169.80 | $171.03 | $168.95 | $170.66 | $170.66 | 148,413 |
| 2023-02-16 | $169.05 | $171.69 | $168.17 | $170.50 | $169.85 | 119,093 |
| 2023-02-15 | $168.14 | $170.76 | $167.90 | $170.71 | $170.06 | 114,174 |
| 2023-02-14 | $170.04 | $171.29 | $169.08 | $169.18 | $168.54 | 120,324 |
| 2023-02-13 | $167.63 | $170.68 | $167.63 | $170.01 | $169.36 | 152,634 |
| 2023-02-10 | $166.17 | $168.15 | $165.20 | $168.00 | $167.36 | 120,687 |
| 2023-02-09 | $169.90 | $171.15 | $166.42 | $166.43 | $165.80 | 192,037 |
| 2023-02-08 | $166.12 | $170.44 | $165.84 | $169.55 | $168.91 | 150,704 |
| 2023-02-07 | $162.38 | $166.64 | $161.98 | $166.46 | $165.83 | 169,059 |
| 2023-02-06 | $164.22 | $165.02 | $162.48 | $163.58 | $162.96 | 176,637 |
| 2023-02-03 | $163.71 | $165.38 | $163.61 | $164.65 | $164.03 | 160,954 |
| 2023-02-02 | $162.65 | $165.00 | $161.66 | $164.53 | $163.91 | 158,363 |
| 2023-02-01 | $160.49 | $163.79 | $160.49 | $162.57 | $161.95 | 183,278 |
| 2023-01-31 | $159.49 | $161.84 | $159.30 | $161.75 | $161.14 | 227,187 |
| 2023-01-30 | $157.89 | $160.26 | $157.89 | $159.50 | $158.89 | 142,994 |
| 2023-01-27 | $157.78 | $160.00 | $157.34 | $158.48 | $157.88 | 169,279 |
| 2023-01-26 | $156.52 | $158.92 | $156.52 | $158.08 | $157.48 | 114,395 |
| 2023-01-25 | $152.68 | $156.45 | $152.68 | $156.15 | $155.56 | 130,214 |
| 2023-01-24 | $152.10 | $154.89 | $150.64 | $154.07 | $153.49 | 89,126 |
| 2023-01-23 | $151.60 | $152.98 | $150.85 | $152.22 | $151.64 | 69,910 |
| 2023-01-20 | $148.26 | $152.21 | $148.25 | $152.21 | $151.63 | 112,319 |
| 2023-01-19 | $147.91 | $148.98 | $147.49 | $147.93 | $147.37 | 75,061 |
| 2023-01-18 | $151.30 | $152.68 | $149.34 | $149.34 | $148.77 | 85,996 |
| 2023-01-17 | $150.30 | $152.75 | $150.22 | $151.75 | $151.17 | 106,982 |
| 2023-01-13 | $147.64 | $151.43 | $147.64 | $150.87 | $150.87 | 86,179 |
| 2023-01-12 | $148.39 | $149.84 | $147.85 | $148.43 | $148.43 | 78,163 |
| 2023-01-11 | $146.33 | $148.28 | $146.33 | $147.81 | $147.81 | 79,818 |
| 2023-01-10 | $144.17 | $146.90 | $144.17 | $146.66 | $146.66 | 102,715 |
| 2023-01-09 | $145.81 | $147.00 | $144.47 | $144.81 | $144.81 | 93,971 |
| 2023-01-06 | $143.28 | $147.35 | $143.28 | $146.47 | $146.47 | 89,311 |
| 2023-01-05 | $142.19 | $143.50 | $141.64 | $142.57 | $142.57 | 72,892 |
| 2023-01-04 | $143.23 | $144.13 | $141.39 | $142.50 | $142.50 | 156,074 |
| 2023-01-03 | $141.67 | $142.97 | $141.11 | $141.93 | $141.93 | 107,898 |
| 2022-12-30 | $140.86 | $142.34 | $140.69 | $141.82 | $141.82 | 78,692 |
| 2022-12-29 | $140.42 | $142.09 | $140.19 | $141.87 | $141.87 | 56,103 |
| 2022-12-28 | $141.74 | $141.74 | $139.46 | $139.46 | $139.46 | 64,640 |
| 2022-12-27 | $141.26 | $142.01 | $140.63 | $141.10 | $141.10 | 54,931 |
| 2022-12-23 | $139.98 | $142.30 | $139.32 | $141.60 | $141.60 | 65,896 |
| 2022-12-22 | $141.92 | $141.92 | $138.26 | $139.35 | $139.35 | 85,642 |
| 2022-12-21 | $140.53 | $143.40 | $140.51 | $142.41 | $142.41 | 105,339 |
| 2022-12-20 | $136.97 | $140.26 | $136.97 | $139.63 | $139.63 | 92,383 |
| 2022-12-19 | $137.97 | $138.41 | $135.00 | $136.60 | $136.60 | 137,335 |
| 2022-12-16 | $138.00 | $139.65 | $136.38 | $137.63 | $137.63 | 355,137 |
| 2022-12-15 | $138.94 | $140.66 | $138.01 | $139.84 | $139.84 | 156,962 |
| 2022-12-14 | $140.99 | $143.80 | $140.99 | $141.39 | $141.39 | 141,594 |
| 2022-12-13 | $143.90 | $144.95 | $139.85 | $140.86 | $140.86 | 152,474 |
| 2022-12-12 | $140.67 | $141.23 | $138.54 | $141.21 | $141.21 | 94,155 |
| 2022-12-09 | $140.76 | $141.05 | $139.58 | $139.96 | $139.96 | 95,842 |
| 2022-12-08 | $141.33 | $141.78 | $140.02 | $141.52 | $141.52 | 74,136 |
| 2022-12-07 | $142.37 | $142.94 | $140.23 | $141.02 | $141.02 | 84,459 |
| 2022-12-06 | $141.56 | $142.50 | $140.66 | $142.48 | $142.48 | 178,705 |
| 2022-12-05 | $144.50 | $145.05 | $140.17 | $140.81 | $140.81 | 114,049 |
| 2022-12-02 | $147.20 | $148.00 | $146.40 | $146.74 | $146.74 | 119,236 |
| 2022-12-01 | $148.98 | $149.49 | $147.82 | $147.92 | $147.92 | 109,666 |
| 2022-11-30 | $145.47 | $149.06 | $145.16 | $149.03 | $149.03 | 172,220 |
| 2022-11-29 | $144.45 | $145.99 | $144.45 | $145.90 | $145.90 | 86,663 |
| 2022-11-28 | $145.35 | $146.81 | $144.45 | $144.74 | $144.74 | 103,883 |
| 2022-11-25 | $144.71 | $145.90 | $144.71 | $145.90 | $145.90 | 39,514 |
| 2022-11-23 | $146.18 | $146.18 | $144.58 | $144.75 | $144.75 | 93,905 |
| 2022-11-22 | $144.61 | $146.78 | $144.61 | $146.09 | $146.09 | 113,522 |
| 2022-11-21 | $143.04 | $144.03 | $140.69 | $143.79 | $143.79 | 117,427 |
| 2022-11-18 | $142.16 | $143.35 | $140.91 | $143.18 | $142.63 | 182,605 |
| 2022-11-17 | $136.08 | $137.95 | $135.51 | $137.83 | $137.30 | 88,318 |
| 2022-11-16 | $140.34 | $140.34 | $137.64 | $138.19 | $137.66 | 98,783 |
| 2022-11-15 | $139.60 | $142.27 | $139.60 | $140.27 | $139.74 | 111,208 |
| 2022-11-14 | $139.65 | $140.09 | $137.19 | $138.59 | $138.06 | 120,957 |
| 2022-11-11 | $139.02 | $139.47 | $135.26 | $139.44 | $138.91 | 156,728 |
| 2022-11-10 | $138.77 | $142.51 | $137.55 | $138.25 | $138.25 | 182,884 |
| 2022-11-09 | $141.38 | $142.68 | $137.35 | $138.71 | $138.71 | 169,978 |
| 2022-11-08 | $142.91 | $144.70 | $141.48 | $142.52 | $142.52 | 158,746 |
| 2022-11-07 | $144.94 | $144.94 | $142.18 | $143.25 | $143.25 | 152,938 |
| 2022-11-04 | $142.24 | $144.39 | $141.61 | $143.30 | $143.30 | 122,296 |
| 2022-11-03 | $140.07 | $141.54 | $138.58 | $140.38 | $140.38 | 114,958 |
| 2022-11-02 | $144.84 | $146.51 | $142.02 | $142.07 | $142.07 | 93,442 |
| 2022-11-01 | $145.64 | $145.92 | $144.20 | $145.37 | $145.37 | 97,738 |
| 2022-10-31 | $142.56 | $144.99 | $141.96 | $144.70 | $144.70 | 149,401 |
| 2022-10-28 | $139.32 | $143.06 | $139.32 | $143.03 | $143.03 | 87,322 |
| 2022-10-27 | $139.17 | $140.83 | $138.01 | $138.09 | $138.09 | 117,263 |
| 2022-10-26 | $139.56 | $140.77 | $137.89 | $138.00 | $138.00 | 117,055 |
| 2022-10-25 | $137.90 | $139.83 | $136.23 | $139.65 | $139.65 | 152,951 |
| 2022-10-24 | $135.36 | $137.37 | $134.96 | $136.70 | $136.70 | 119,004 |
| 2022-10-21 | $131.77 | $135.57 | $131.00 | $135.16 | $135.16 | 133,596 |
| 2022-10-20 | $135.49 | $136.71 | $131.83 | $132.53 | $132.53 | 96,995 |
| 2022-10-19 | $135.90 | $137.14 | $134.42 | $135.94 | $135.94 | 121,664 |
| 2022-10-18 | $137.09 | $138.08 | $135.75 | $137.33 | $137.33 | 135,452 |
| 2022-10-17 | $134.09 | $135.58 | $133.26 | $134.19 | $134.19 | 125,042 |
| 2022-10-14 | $135.37 | $136.20 | $131.45 | $131.99 | $131.99 | 98,347 |
| 2022-10-13 | $126.93 | $135.63 | $126.75 | $134.33 | $134.33 | 187,700 |
| 2022-10-12 | $129.66 | $129.66 | $128.45 | $128.61 | $128.61 | 83,897 |
| 2022-10-11 | $128.52 | $132.00 | $128.42 | $129.93 | $129.93 | 153,458 |
| 2022-10-10 | $128.99 | $129.89 | $128.53 | $129.44 | $129.44 | 100,097 |
| 2022-10-07 | $130.20 | $130.97 | $127.25 | $128.02 | $128.02 | 102,009 |
| 2022-10-06 | $130.71 | $131.43 | $130.27 | $130.84 | $130.84 | 100,090 |
| 2022-10-05 | $130.90 | $132.41 | $129.61 | $131.14 | $131.14 | 201,083 |
| 2022-10-04 | $129.39 | $134.37 | $129.39 | $132.89 | $132.89 | 152,542 |
| 2022-10-03 | $125.24 | $127.79 | $123.55 | $127.17 | $127.17 | 123,232 |
| 2022-09-30 | $123.88 | $126.18 | $122.84 | $123.45 | $123.45 | 174,905 |
| 2022-09-29 | $122.85 | $124.46 | $122.07 | $124.19 | $124.19 | 118,466 |
| 2022-09-28 | $122.01 | $125.58 | $122.01 | $124.68 | $124.68 | 127,937 |
| 2022-09-27 | $123.67 | $124.59 | $120.96 | $121.96 | $121.96 | 151,712 |
| 2022-09-26 | $123.23 | $124.70 | $122.15 | $122.35 | $122.35 | 153,413 |
| 2022-09-23 | $127.41 | $127.41 | $123.20 | $124.08 | $124.08 | 184,081 |
| 2022-09-22 | $130.90 | $132.08 | $128.77 | $128.87 | $128.87 | 269,972 |
| 2022-09-21 | $131.50 | $134.04 | $130.92 | $131.15 | $131.15 | 209,241 |
| 2022-09-20 | $130.00 | $131.19 | $129.05 | $130.20 | $130.20 | 168,442 |
| 2022-09-19 | $127.72 | $131.07 | $127.35 | $131.06 | $131.06 | 156,061 |
| 2022-09-16 | $128.01 | $128.94 | $127.10 | $128.25 | $128.25 | 539,193 |
| 2022-09-15 | $127.00 | $130.16 | $126.60 | $128.91 | $128.91 | 188,487 |
| 2022-09-14 | $127.79 | $127.79 | $125.94 | $126.89 | $126.89 | 238,800 |
| 2022-09-13 | $127.64 | $128.23 | $126.94 | $127.63 | $127.63 | 199,733 |
| 2022-09-12 | $129.80 | $130.92 | $127.47 | $130.57 | $130.57 | 147,756 |
| 2022-09-09 | $126.02 | $128.40 | $124.88 | $128.29 | $128.29 | 146,530 |
| 2022-09-08 | $122.84 | $125.20 | $122.34 | $124.93 | $124.93 | 195,184 |
| 2022-09-07 | $123.28 | $123.97 | $121.96 | $123.49 | $123.49 | 272,935 |
| 2022-09-06 | $123.48 | $123.48 | $120.19 | $122.88 | $122.88 | 123,273 |
| 2022-09-02 | $125.53 | $126.41 | $122.62 | $123.10 | $123.10 | 124,299 |
| 2022-09-01 | $125.63 | $125.63 | $123.30 | $124.28 | $124.28 | 113,765 |
| 2022-08-31 | $127.40 | $130.15 | $126.47 | $126.75 | $126.75 | 161,447 |
| 2022-08-30 | $126.93 | $128.21 | $126.43 | $126.96 | $126.96 | 125,651 |
| 2022-08-29 | $126.36 | $127.58 | $125.46 | $126.54 | $126.54 | 85,078 |
| 2022-08-26 | $133.20 | $133.20 | $127.55 | $127.63 | $127.63 | 83,954 |
| 2022-08-25 | $130.99 | $133.46 | $130.62 | $133.46 | $133.46 | 91,513 |
| 2022-08-24 | $130.83 | $131.66 | $130.32 | $130.88 | $130.88 | 114,021 |
| 2022-08-23 | $131.50 | $132.10 | $130.11 | $130.85 | $130.85 | 171,999 |
| 2022-08-22 | $132.05 | $132.05 | $130.87 | $131.57 | $131.57 | 163,014 |
| 2022-08-19 | $135.87 | $136.28 | $132.74 | $134.25 | $134.25 | 168,795 |
| 2022-08-18 | $135.52 | $137.09 | $134.26 | $136.77 | $136.21 | 118,338 |
| 2022-08-17 | $136.60 | $137.88 | $135.24 | $136.36 | $135.80 | 129,070 |
| 2022-08-16 | $134.57 | $137.92 | $134.57 | $137.87 | $137.31 | 156,257 |
| 2022-08-15 | $135.00 | $136.15 | $134.20 | $135.66 | $135.11 | 92,627 |
| 2022-08-12 | $136.00 | $137.47 | $134.89 | $136.87 | $136.31 | 133,483 |
| 2022-08-11 | $134.75 | $135.19 | $133.24 | $133.82 | $133.27 | 121,714 |
| 2022-08-10 | $131.08 | $135.28 | $130.15 | $134.30 | $133.75 | 154,423 |
| 2022-08-09 | $125.00 | $129.55 | $123.00 | $128.73 | $128.20 | 258,758 |
| 2022-08-08 | $128.51 | $131.18 | $128.21 | $129.06 | $128.53 | 171,383 |
| 2022-08-05 | $127.00 | $129.18 | $126.06 | $128.60 | $128.08 | 139,922 |
| 2022-08-04 | $129.82 | $130.29 | $126.72 | $127.47 | $126.95 | 192,152 |
| 2022-08-03 | $126.59 | $130.25 | $125.75 | $130.01 | $129.48 | 112,329 |
| 2022-08-02 | $127.48 | $128.51 | $125.51 | $125.65 | $125.14 | 139,898 |
| 2022-08-01 | $127.98 | $129.23 | $127.64 | $128.47 | $127.95 | 147,444 |
| 2022-07-29 | $127.17 | $130.92 | $127.17 | $128.69 | $128.16 | 228,975 |
| 2022-07-28 | $127.10 | $128.92 | $124.45 | $127.66 | $127.14 | 125,047 |
| 2022-07-27 | $125.02 | $127.19 | $124.47 | $126.49 | $125.97 | 102,881 |
| 2022-07-26 | $123.10 | $124.75 | $123.10 | $124.50 | $123.99 | 117,527 |
| 2022-07-25 | $123.74 | $124.83 | $123.50 | $124.08 | $123.57 | 98,853 |
| 2022-07-22 | $123.90 | $124.77 | $121.40 | $122.76 | $122.26 | 164,535 |
| 2022-07-21 | $123.17 | $123.73 | $122.17 | $123.70 | $123.20 | 98,653 |
| 2022-07-20 | $121.29 | $123.74 | $120.00 | $123.37 | $122.87 | 118,645 |
| 2022-07-19 | $120.02 | $122.82 | $120.02 | $121.36 | $120.86 | 151,409 |
| 2022-07-18 | $120.00 | $122.28 | $118.67 | $118.84 | $118.36 | 128,253 |
| 2022-07-15 | $117.29 | $119.77 | $116.68 | $118.97 | $118.48 | 114,237 |
| 2022-07-14 | $116.36 | $117.19 | $115.03 | $116.34 | $115.87 | 122,979 |
| 2022-07-13 | $118.68 | $119.39 | $116.69 | $118.41 | $117.93 | 95,481 |
| 2022-07-12 | $119.50 | $122.02 | $119.50 | $120.21 | $119.72 | 120,145 |
| 2022-07-11 | $120.15 | $121.55 | $120.11 | $120.32 | $119.83 | 100,995 |
| 2022-07-08 | $121.61 | $123.44 | $121.25 | $121.74 | $121.24 | 79,377 |
| 2022-07-07 | $122.10 | $122.90 | $121.39 | $122.07 | $121.57 | 114,381 |
| 2022-07-06 | $119.94 | $121.62 | $119.18 | $120.91 | $120.42 | 107,379 |
| 2022-07-05 | $119.63 | $121.13 | $117.76 | $121.04 | $120.55 | 140,430 |
| 2022-07-01 | $118.61 | $121.90 | $118.61 | $121.69 | $121.19 | 163,356 |
| 2022-06-30 | $116.91 | $120.25 | $116.68 | $119.69 | $119.20 | 99,377 |
| 2022-06-29 | $119.90 | $120.07 | $118.76 | $118.95 | $118.46 | 106,787 |
| 2022-06-28 | $122.69 | $123.86 | $119.89 | $119.89 | $119.40 | 128,668 |
| 2022-06-27 | $121.71 | $122.16 | $120.14 | $121.26 | $120.77 | 139,589 |
| 2022-06-24 | $118.05 | $121.24 | $117.64 | $121.00 | $120.51 | 280,446 |
| 2022-06-23 | $115.98 | $116.89 | $115.10 | $116.73 | $116.25 | 95,982 |
| 2022-06-22 | $114.50 | $117.31 | $114.29 | $116.24 | $115.77 | 150,088 |
| 2022-06-21 | $115.20 | $116.89 | $114.37 | $116.22 | $115.75 | 174,469 |
| 2022-06-17 | $111.50 | $114.22 | $111.43 | $113.45 | $112.99 | 400,637 |
| 2022-06-16 | $114.64 | $114.64 | $110.22 | $110.93 | $110.48 | 196,624 |
| 2022-06-15 | $116.81 | $119.38 | $116.31 | $117.27 | $116.79 | 231,966 |
| 2022-06-14 | $114.16 | $116.52 | $113.47 | $114.88 | $114.41 | 189,157 |
| 2022-06-13 | $116.47 | $117.15 | $113.59 | $114.28 | $113.81 | 179,307 |
| 2022-06-10 | $121.04 | $121.45 | $119.27 | $119.37 | $118.88 | 128,495 |
| 2022-06-09 | $125.36 | $126.50 | $123.06 | $123.15 | $122.65 | 118,167 |
| 2022-06-08 | $126.49 | $127.63 | $124.62 | $125.36 | $124.85 | 97,605 |
| 2022-06-07 | $125.25 | $127.80 | $124.79 | $127.79 | $127.27 | 107,331 |
| 2022-06-06 | $125.19 | $128.39 | $124.38 | $126.12 | $125.61 | 167,075 |
| 2022-06-03 | $125.38 | $126.50 | $124.52 | $124.68 | $124.17 | 104,320 |
| 2022-06-02 | $125.45 | $126.81 | $124.21 | $126.78 | $126.26 | 110,416 |
| 2022-06-01 | $125.59 | $126.92 | $122.16 | $124.35 | $123.84 | 154,281 |
| 2022-05-31 | $124.81 | $126.91 | $124.68 | $126.00 | $125.49 | 226,607 |
| 2022-05-27 | $125.36 | $127.19 | $125.34 | $126.43 | $125.91 | 127,984 |
| 2022-05-26 | $123.23 | $125.87 | $123.23 | $124.98 | $124.47 | 98,531 |
| 2022-05-25 | $120.25 | $122.58 | $120.25 | $121.73 | $121.23 | 119,426 |
| 2022-05-24 | $120.26 | $121.74 | $117.23 | $120.39 | $119.90 | 200,436 |
| 2022-05-23 | $121.89 | $122.69 | $120.63 | $121.76 | $121.26 | 189,294 |
| 2022-05-20 | $120.63 | $121.07 | $117.61 | $120.12 | $119.63 | 166,247 |
| 2022-05-19 | $120.21 | $121.61 | $118.23 | $119.98 | $119.49 | 137,268 |
| 2022-05-18 | $123.86 | $126.25 | $123.32 | $123.88 | $122.81 | 173,558 |
| 2022-05-17 | $124.80 | $126.34 | $122.96 | $125.83 | $124.74 | 142,046 |
| 2022-05-16 | $122.04 | $123.39 | $120.63 | $122.70 | $121.64 | 139,851 |
| 2022-05-13 | $119.71 | $123.82 | $119.71 | $123.29 | $122.23 | 195,123 |
| 2022-05-12 | $117.60 | $118.40 | $115.94 | $118.39 | $117.37 | 227,320 |
| 2022-05-11 | $119.67 | $121.22 | $117.60 | $118.04 | $117.02 | 279,742 |
| 2022-05-10 | $119.56 | $120.74 | $116.87 | $119.26 | $118.23 | 294,092 |
| 2022-05-09 | $113.99 | $120.09 | $113.99 | $117.79 | $116.77 | 408,147 |
| 2022-05-06 | $121.85 | $123.94 | $114.40 | $115.93 | $114.93 | 457,196 |
| 2022-05-05 | $133.44 | $134.20 | $128.50 | $129.70 | $128.58 | 238,065 |
| 2022-05-04 | $130.89 | $135.42 | $130.78 | $134.82 | $133.66 | 183,914 |
| 2022-05-03 | $131.33 | $133.42 | $130.81 | $131.31 | $130.18 | 148,631 |
| 2022-05-02 | $130.98 | $132.10 | $128.21 | $130.76 | $129.63 | 130,377 |
| 2022-04-29 | $131.72 | $133.19 | $129.31 | $129.56 | $128.44 | 131,848 |
| 2022-04-28 | $131.49 | $133.40 | $129.75 | $132.80 | $131.65 | 94,506 |
| 2022-04-27 | $129.78 | $131.60 | $129.39 | $129.77 | $128.65 | 151,732 |
| 2022-04-26 | $132.58 | $133.17 | $130.19 | $130.19 | $129.07 | 112,431 |
| 2022-04-25 | $133.01 | $134.18 | $128.64 | $133.90 | $132.75 | 113,131 |
| 2022-04-22 | $138.84 | $140.33 | $133.88 | $133.98 | $132.82 | 146,270 |
| 2022-04-21 | $141.38 | $142.50 | $138.74 | $140.02 | $138.81 | 152,848 |
| 2022-04-20 | $137.99 | $140.86 | $137.91 | $140.63 | $139.42 | 139,870 |
| 2022-04-19 | $133.76 | $137.21 | $133.76 | $136.81 | $135.63 | 108,322 |
| 2022-04-18 | $133.06 | $134.08 | $132.43 | $133.27 | $132.12 | 110,489 |
| 2022-04-14 | $134.53 | $136.55 | $134.00 | $134.00 | $132.84 | 132,943 |
| 2022-04-13 | $131.93 | $134.95 | $131.93 | $134.47 | $133.31 | 107,159 |
| 2022-04-12 | $134.64 | $136.45 | $133.13 | $133.13 | $131.98 | 129,880 |
| 2022-04-11 | $133.68 | $136.09 | $133.57 | $134.86 | $133.70 | 139,475 |
| 2022-04-08 | $132.91 | $135.17 | $132.91 | $134.30 | $133.14 | 140,963 |
| 2022-04-07 | $133.86 | $134.02 | $131.10 | $133.16 | $132.01 | 157,767 |
| 2022-04-06 | $132.00 | $134.81 | $132.00 | $133.72 | $132.57 | 157,763 |
| 2022-04-05 | $133.89 | $135.68 | $132.81 | $133.31 | $132.16 | 175,585 |
| 2022-04-04 | $139.21 | $139.56 | $133.49 | $134.56 | $133.40 | 232,299 |
| 2022-04-01 | $138.05 | $139.73 | $137.29 | $139.57 | $138.37 | 237,288 |
| 2022-03-31 | $137.30 | $139.42 | $136.71 | $136.82 | $135.64 | 152,768 |
| 2022-03-30 | $137.60 | $139.04 | $136.52 | $137.61 | $136.42 | 175,352 |
| 2022-03-29 | $136.61 | $138.43 | $135.92 | $137.70 | $136.51 | 162,515 |
| 2022-03-28 | $136.06 | $136.06 | $133.88 | $134.61 | $133.45 | 125,272 |
| 2022-03-25 | $133.37 | $135.97 | $133.37 | $135.81 | $134.64 | 112,387 |
| 2022-03-24 | $132.55 | $133.89 | $131.92 | $133.49 | $132.34 | 122,313 |
| 2022-03-23 | $133.86 | $134.74 | $131.93 | $131.97 | $130.83 | 149,080 |
| 2022-03-22 | $134.21 | $135.52 | $133.95 | $134.31 | $133.15 | 175,262 |
| 2022-03-21 | $133.93 | $133.94 | $132.34 | $133.03 | $131.88 | 134,699 |
| 2022-03-18 | $132.53 | $133.64 | $131.27 | $133.38 | $132.23 | 300,391 |
| 2022-03-17 | $130.45 | $132.59 | $129.79 | $132.59 | $131.45 | 112,885 |
| 2022-03-16 | $128.42 | $131.49 | $128.00 | $131.36 | $130.23 | 172,951 |
| 2022-03-15 | $127.54 | $129.99 | $124.62 | $126.03 | $124.94 | 253,564 |
| 2022-03-14 | $128.40 | $129.92 | $126.64 | $126.96 | $125.87 | 139,225 |
| 2022-03-11 | $128.26 | $128.99 | $126.12 | $126.40 | $125.31 | 118,120 |
| 2022-03-10 | $126.80 | $128.28 | $125.02 | $126.85 | $125.76 | 163,486 |
| 2022-03-09 | $127.51 | $129.86 | $127.51 | $128.18 | $127.07 | 235,959 |
| 2022-03-08 | $123.00 | $128.06 | $122.09 | $124.42 | $123.35 | 198,011 |
| 2022-03-07 | $124.40 | $124.77 | $121.22 | $121.81 | $120.76 | 210,836 |
| 2022-03-04 | $125.16 | $126.73 | $123.98 | $125.43 | $124.35 | 176,714 |
| 2022-03-03 | $128.95 | $129.90 | $126.67 | $127.86 | $126.76 | 194,813 |
| 2022-03-02 | $125.70 | $130.37 | $125.51 | $129.15 | $128.04 | 268,536 |
| 2022-03-01 | $128.69 | $129.97 | $123.17 | $124.42 | $123.35 | 345,368 |
| 2022-02-28 | $127.74 | $130.51 | $127.67 | $129.89 | $128.77 | 316,707 |
| 2022-02-25 | $130.49 | $131.84 | $128.50 | $130.75 | $129.62 | 456,264 |
| 2022-02-24 | $127.18 | $130.31 | $125.50 | $129.57 | $128.45 | 332,363 |
| 2022-02-23 | $134.63 | $135.55 | $130.22 | $130.30 | $129.18 | 244,714 |
| 2022-02-22 | $133.40 | $135.53 | $133.29 | $134.08 | $132.92 | 177,097 |
| 2022-02-18 | $135.16 | $136.78 | $134.47 | $135.20 | $134.03 | 158,471 |
| 2022-02-17 | $139.55 | $140.49 | $136.33 | $136.37 | $134.65 | 292,635 |
| 2022-02-16 | $136.22 | $141.84 | $135.18 | $141.00 | $139.22 | 308,540 |
| 2022-02-15 | $148.00 | $148.55 | $135.97 | $137.13 | $135.40 | 537,772 |
| 2022-02-14 | $153.92 | $155.65 | $150.42 | $151.48 | $149.57 | 183,959 |
| 2022-02-11 | $156.36 | $158.06 | $152.52 | $153.54 | $151.60 | 187,830 |
| 2022-02-10 | $153.68 | $159.47 | $153.68 | $155.91 | $153.94 | 233,785 |
| 2022-02-09 | $155.35 | $156.44 | $154.16 | $155.02 | $153.06 | 429,601 |
| 2022-02-08 | $154.58 | $155.10 | $151.58 | $153.00 | $151.07 | 416,612 |
| 2022-02-07 | $153.88 | $155.48 | $153.40 | $153.75 | $151.81 | 112,543 |
| 2022-02-04 | $151.96 | $155.75 | $151.78 | $153.70 | $151.76 | 107,492 |
| 2022-02-03 | $154.50 | $154.94 | $151.38 | $151.57 | $149.65 | 123,043 |
| 2022-02-02 | $153.96 | $156.08 | $153.39 | $155.08 | $153.12 | 148,715 |
| 2022-02-01 | $154.22 | $155.62 | $153.25 | $154.43 | $152.48 | 154,050 |
| 2022-01-31 | $149.54 | $154.59 | $149.22 | $154.34 | $152.39 | 151,607 |
| 2022-01-28 | $146.39 | $150.94 | $144.77 | $150.80 | $148.89 | 172,373 |
| 2022-01-27 | $150.87 | $152.94 | $146.27 | $146.81 | $144.95 | 163,161 |
| 2022-01-26 | $151.14 | $154.06 | $148.03 | $149.07 | $147.19 | 173,546 |
| 2022-01-25 | $149.35 | $153.01 | $144.21 | $151.26 | $149.35 | 188,988 |
| 2022-01-24 | $146.88 | $151.34 | $145.10 | $151.01 | $149.10 | 196,599 |
| 2022-01-21 | $149.70 | $151.78 | $148.95 | $149.63 | $147.74 | 156,708 |
| 2022-01-20 | $151.60 | $154.03 | $150.70 | $151.01 | $149.10 | 116,611 |
| 2022-01-19 | $155.17 | $155.17 | $151.52 | $151.58 | $149.66 | 97,888 |
| 2022-01-18 | $155.85 | $156.15 | $154.01 | $154.42 | $152.47 | 103,322 |
| 2022-01-14 | $154.57 | $157.31 | $154.03 | $156.99 | $155.01 | 113,889 |
| 2022-01-13 | $155.85 | $157.66 | $155.85 | $156.60 | $154.62 | 208,720 |
| 2022-01-12 | $155.59 | $157.48 | $153.69 | $155.07 | $153.11 | 228,430 |
| 2022-01-11 | $155.02 | $156.07 | $153.05 | $155.82 | $153.85 | 325,832 |
| 2022-01-10 | $154.11 | $155.17 | $152.32 | $154.86 | $152.90 | 175,302 |
| 2022-01-07 | $154.48 | $155.68 | $153.37 | $154.30 | $152.35 | 178,679 |
| 2022-01-06 | $153.78 | $155.49 | $153.13 | $153.77 | $151.83 | 168,929 |
| 2022-01-05 | $157.05 | $157.38 | $152.64 | $152.68 | $150.75 | 130,247 |
| 2022-01-04 | $156.61 | $158.58 | $155.79 | $156.48 | $154.50 | 189,333 |
| 2022-01-03 | $154.19 | $155.49 | $153.39 | $154.98 | $153.02 | 113,940 |
| 2021-12-31 | $153.65 | $155.07 | $153.19 | $153.27 | $151.33 | 63,005 |
| 2021-12-30 | $154.59 | $155.75 | $153.39 | $153.53 | $151.59 | 68,696 |
| 2021-12-29 | $154.63 | $156.39 | $153.92 | $154.06 | $152.11 | 75,435 |
| 2021-12-28 | $154.17 | $155.62 | $153.85 | $154.03 | $152.08 | 110,458 |
| 2021-12-27 | $153.18 | $154.73 | $152.23 | $154.59 | $152.64 | 90,690 |
| 2021-12-23 | $152.49 | $153.75 | $150.97 | $153.57 | $151.63 | 102,134 |
| 2021-12-22 | $150.28 | $151.57 | $149.99 | $150.97 | $149.06 | 85,871 |
| 2021-12-21 | $145.80 | $150.37 | $145.80 | $149.96 | $148.06 | 161,956 |
| 2021-12-20 | $146.07 | $146.20 | $141.91 | $144.47 | $142.64 | 157,160 |
| 2021-12-17 | $149.59 | $149.59 | $146.68 | $147.94 | $146.07 | 447,235 |
| 2021-12-16 | $152.71 | $153.58 | $149.35 | $150.01 | $148.11 | 111,275 |
| 2021-12-15 | $148.61 | $152.37 | $148.25 | $151.96 | $150.04 | 107,944 |
| 2021-12-14 | $149.44 | $152.43 | $148.80 | $149.22 | $147.33 | 126,396 |
| 2021-12-13 | $151.55 | $153.21 | $149.39 | $150.35 | $148.45 | 126,986 |
| 2021-12-10 | $150.72 | $152.34 | $150.17 | $152.15 | $150.23 | 131,379 |
| 2021-12-09 | $149.27 | $151.58 | $149.03 | $150.18 | $148.28 | 87,339 |
| 2021-12-08 | $150.22 | $152.17 | $150.15 | $150.80 | $148.89 | 98,255 |
| 2021-12-07 | $150.01 | $152.16 | $149.72 | $150.62 | $148.72 | 74,004 |
| 2021-12-06 | $148.80 | $150.97 | $148.21 | $148.76 | $146.88 | 108,685 |
| 2021-12-03 | $148.73 | $148.98 | $145.00 | $146.67 | $144.82 | 91,525 |
| 2021-12-02 | $143.57 | $149.34 | $143.35 | $148.48 | $146.60 | 82,212 |
| 2021-12-01 | $150.54 | $150.88 | $142.93 | $143.10 | $141.29 | 141,687 |
| 2021-11-30 | $147.56 | $148.43 | $145.84 | $147.15 | $145.29 | 191,162 |
| 2021-11-29 | $149.30 | $150.94 | $146.07 | $150.24 | $148.34 | 141,007 |
| 2021-11-26 | $148.72 | $149.85 | $145.12 | $146.97 | $145.11 | 99,132 |
| 2021-11-24 | $153.47 | $154.20 | $152.12 | $153.98 | $152.03 | 113,926 |
| 2021-11-23 | $155.66 | $156.55 | $154.69 | $154.70 | $152.74 | 76,208 |
| 2021-11-22 | $156.99 | $158.25 | $155.35 | $155.92 | $153.95 | 157,516 |
| 2021-11-19 | $158.14 | $158.80 | $155.06 | $155.91 | $153.94 | 142,392 |
| 2021-11-18 | $163.28 | $163.28 | $158.60 | $160.88 | $158.37 | 132,178 |
| 2021-11-17 | $160.17 | $160.89 | $157.64 | $159.94 | $157.44 | 100,012 |
| 2021-11-16 | $161.49 | $162.25 | $160.12 | $160.27 | $157.77 | 106,534 |
| 2021-11-15 | $163.32 | $163.60 | $160.91 | $161.42 | $158.90 | 72,375 |
| 2021-11-12 | $163.64 | $163.64 | $161.13 | $161.95 | $159.42 | 90,119 |
| 2021-11-11 | $163.90 | $164.06 | $161.92 | $163.00 | $160.46 | 105,369 |
| 2021-11-10 | $162.67 | $166.14 | $161.12 | $162.78 | $160.24 | 128,442 |
| 2021-11-09 | $172.99 | $173.44 | $160.77 | $162.77 | $160.23 | 199,235 |
| 2021-11-08 | $177.39 | $179.51 | $174.78 | $175.17 | $172.44 | 120,084 |
| 2021-11-05 | $175.95 | $179.11 | $175.95 | $177.00 | $174.24 | 60,893 |
| 2021-11-04 | $176.72 | $178.01 | $172.49 | $174.19 | $171.47 | 105,686 |
| 2021-11-03 | $174.24 | $177.92 | $174.24 | $177.14 | $174.38 | 79,334 |
| 2021-11-02 | $173.33 | $175.82 | $173.31 | $174.15 | $171.43 | 128,835 |
| 2021-11-01 | $169.10 | $173.74 | $168.70 | $173.59 | $170.88 | 155,601 |
| 2021-10-29 | $168.17 | $169.16 | $167.00 | $168.24 | $165.61 | 131,037 |
| 2021-10-28 | $165.26 | $168.30 | $164.97 | $168.16 | $165.54 | 127,211 |
| 2021-10-27 | $167.32 | $168.96 | $164.92 | $165.03 | $162.45 | 89,936 |
| 2021-10-26 | $170.22 | $170.57 | $168.27 | $168.35 | $165.72 | 58,745 |
| 2021-10-25 | $170.56 | $170.86 | $169.00 | $169.80 | $167.15 | 51,666 |
| 2021-10-22 | $169.14 | $171.10 | $168.62 | $170.07 | $167.42 | 90,037 |
| 2021-10-21 | $167.63 | $169.49 | $166.97 | $168.90 | $166.26 | 67,827 |
| 2021-10-20 | $166.19 | $168.34 | $165.84 | $168.00 | $165.38 | 44,045 |
| 2021-10-19 | $168.76 | $169.14 | $165.94 | $166.55 | $163.95 | 64,755 |
| 2021-10-18 | $165.61 | $167.83 | $165.61 | $167.65 | $165.03 | 81,133 |
| 2021-10-15 | $168.59 | $169.21 | $166.68 | $166.69 | $164.09 | 107,105 |
| 2021-10-14 | $163.90 | $166.74 | $163.06 | $166.54 | $163.94 | 104,769 |
| 2021-10-13 | $161.86 | $163.05 | $159.45 | $161.53 | $159.01 | 89,456 |
| 2021-10-12 | $158.83 | $162.52 | $158.83 | $162.33 | $159.80 | 90,629 |
| 2021-10-11 | $158.64 | $159.85 | $157.89 | $158.64 | $156.16 | 78,886 |
| 2021-10-08 | $158.58 | $160.89 | $157.88 | $157.88 | $155.42 | 59,948 |
| 2021-10-07 | $157.50 | $159.94 | $157.09 | $159.10 | $156.62 | 80,705 |
| 2021-10-06 | $152.34 | $156.15 | $151.86 | $156.05 | $153.61 | 96,597 |
| 2021-10-05 | $152.94 | $154.01 | $151.14 | $153.87 | $151.47 | 247,347 |
| 2021-10-04 | $154.90 | $156.82 | $151.22 | $151.55 | $149.18 | 163,968 |
| 2021-10-01 | $153.95 | $157.00 | $153.75 | $155.74 | $153.31 | 110,865 |
| 2021-09-30 | $157.48 | $157.48 | $153.57 | $153.63 | $151.23 | 121,742 |
| 2021-09-29 | $154.05 | $156.75 | $153.62 | $155.55 | $153.12 | 115,097 |
| 2021-09-28 | $155.83 | $156.95 | $153.58 | $153.81 | $151.41 | 146,651 |
| 2021-09-27 | $153.84 | $156.96 | $153.10 | $155.45 | $153.02 | 145,836 |
| 2021-09-24 | $150.38 | $152.79 | $150.02 | $152.38 | $150.00 | 114,960 |
| 2021-09-23 | $148.78 | $151.50 | $148.78 | $150.35 | $148.00 | 119,071 |
| 2021-09-22 | $145.21 | $148.00 | $144.74 | $147.09 | $144.79 | 127,080 |
| 2021-09-21 | $144.73 | $145.50 | $142.29 | $144.29 | $142.04 | 178,166 |
| 2021-09-20 | $146.47 | $147.53 | $140.05 | $142.79 | $140.56 | 150,952 |
| 2021-09-17 | $148.99 | $151.24 | $148.30 | $149.25 | $146.92 | 427,969 |
| 2021-09-16 | $150.00 | $150.00 | $148.38 | $148.53 | $146.21 | 89,740 |
| 2021-09-15 | $147.05 | $149.91 | $147.05 | $149.24 | $146.91 | 108,814 |
| 2021-09-14 | $149.78 | $149.98 | $147.10 | $147.71 | $145.40 | 92,494 |
| 2021-09-13 | $148.49 | $149.93 | $147.35 | $149.32 | $146.99 | 99,308 |
| 2021-09-10 | $149.27 | $149.27 | $146.38 | $146.91 | $144.62 | 79,871 |
| 2021-09-09 | $146.80 | $149.37 | $146.54 | $147.91 | $145.60 | 98,766 |
| 2021-09-08 | $147.51 | $149.00 | $146.79 | $147.54 | $145.24 | 72,838 |
| 2021-09-07 | $151.20 | $151.53 | $148.22 | $148.43 | $146.11 | 74,413 |
| 2021-09-03 | $151.92 | $152.78 | $150.10 | $151.96 | $149.59 | 60,525 |
| 2021-09-02 | $152.79 | $152.79 | $151.30 | $152.77 | $150.39 | 68,372 |
| 2021-09-01 | $153.38 | $153.38 | $151.00 | $152.00 | $149.63 | 72,741 |
| 2021-08-31 | $152.20 | $154.06 | $152.12 | $152.94 | $150.55 | 91,043 |
| 2021-08-30 | $152.94 | $153.42 | $151.91 | $152.81 | $150.42 | 53,461 |
| 2021-08-27 | $149.66 | $153.84 | $149.66 | $153.39 | $151.00 | 172,827 |
| 2021-08-26 | $152.00 | $152.22 | $149.65 | $149.92 | $147.58 | 76,965 |
| 2021-08-25 | $152.51 | $153.71 | $152.07 | $152.07 | $149.70 | 75,170 |
| 2021-08-24 | $151.11 | $153.49 | $150.38 | $152.85 | $150.46 | 79,566 |
| 2021-08-23 | $150.26 | $151.95 | $149.72 | $151.28 | $148.92 | 95,495 |
| 2021-08-20 | $146.88 | $149.15 | $146.29 | $149.01 | $146.68 | 69,964 |
| 2021-08-19 | $148.16 | $149.21 | $145.21 | $146.94 | $144.65 | 94,442 |
| 2021-08-18 | $151.44 | $152.18 | $150.07 | $150.17 | $147.35 | 83,468 |
| 2021-08-17 | $149.28 | $151.92 | $149.28 | $151.60 | $148.76 | 137,344 |
| 2021-08-16 | $149.01 | $151.35 | $148.56 | $151.00 | $148.17 | 149,531 |
| 2021-08-13 | $151.29 | $151.33 | $149.52 | $150.62 | $147.80 | 69,404 |
| 2021-08-12 | $152.67 | $152.67 | $150.21 | $150.45 | $147.63 | 57,477 |
| 2021-08-11 | $150.98 | $152.20 | $150.79 | $152.10 | $149.25 | 74,074 |
| 2021-08-10 | $150.41 | $151.52 | $149.85 | $151.06 | $148.23 | 53,678 |
| 2021-08-09 | $148.60 | $150.34 | $146.47 | $150.20 | $147.38 | 92,749 |
| 2021-08-06 | $150.04 | $152.00 | $145.79 | $148.54 | $145.76 | 130,584 |
| 2021-08-05 | $146.42 | $147.84 | $145.78 | $147.60 | $144.83 | 98,942 |
| 2021-08-04 | $144.54 | $146.31 | $143.97 | $144.82 | $142.10 | 64,619 |
| 2021-08-03 | $146.72 | $147.38 | $144.40 | $146.35 | $143.61 | 67,191 |
| 2021-08-02 | $147.29 | $150.00 | $146.43 | $146.46 | $143.71 | 79,195 |
| 2021-07-30 | $146.31 | $149.00 | $145.82 | $146.22 | $143.48 | 101,827 |
| 2021-07-29 | $147.87 | $148.41 | $147.04 | $147.62 | $144.85 | 90,398 |
| 2021-07-28 | $145.51 | $147.25 | $144.64 | $146.08 | $143.34 | 60,740 |
| 2021-07-27 | $146.32 | $147.12 | $145.17 | $145.91 | $143.17 | 76,046 |
| 2021-07-26 | $143.62 | $146.20 | $143.62 | $146.19 | $143.45 | 79,419 |
| 2021-07-23 | $146.17 | $146.77 | $144.37 | $145.18 | $142.46 | 53,094 |
| 2021-07-22 | $145.69 | $147.11 | $144.04 | $144.75 | $142.04 | 77,145 |
| 2021-07-21 | $146.84 | $149.16 | $146.55 | $146.69 | $143.94 | 92,518 |
| 2021-07-20 | $142.30 | $147.26 | $142.30 | $145.04 | $142.32 | 189,245 |
| 2021-07-19 | $142.19 | $143.23 | $140.66 | $141.82 | $139.16 | 149,165 |
| 2021-07-16 | $147.23 | $147.35 | $145.20 | $145.39 | $142.66 | 103,011 |
| 2021-07-15 | $144.07 | $146.61 | $144.07 | $146.03 | $143.29 | 95,415 |
| 2021-07-14 | $146.27 | $148.06 | $144.97 | $146.06 | $143.32 | 87,262 |
| 2021-07-13 | $147.05 | $148.52 | $145.95 | $146.27 | $143.53 | 73,028 |
| 2021-07-12 | $145.91 | $147.99 | $145.62 | $147.92 | $145.15 | 93,029 |
| 2021-07-09 | $145.69 | $147.72 | $144.11 | $147.40 | $144.64 | 114,670 |
| 2021-07-08 | $143.97 | $145.73 | $142.12 | $142.98 | $140.30 | 112,758 |
| 2021-07-07 | $145.80 | $147.75 | $145.31 | $147.05 | $144.29 | 98,991 |
| 2021-07-06 | $150.54 | $150.54 | $146.59 | $147.00 | $144.24 | 205,427 |
| 2021-07-02 | $152.33 | $152.33 | $150.30 | $150.95 | $148.12 | 133,761 |
| 2021-07-01 | $153.92 | $153.97 | $151.62 | $152.33 | $149.47 | 236,882 |
| 2021-06-30 | $152.22 | $153.33 | $151.76 | $153.14 | $150.27 | 104,429 |
| 2021-06-29 | $153.22 | $155.40 | $152.49 | $153.10 | $150.23 | 134,407 |
| 2021-06-28 | $154.54 | $154.56 | $151.43 | $152.25 | $149.40 | 160,836 |
| 2021-06-25 | $150.38 | $155.65 | $150.13 | $155.38 | $152.47 | 864,801 |
| 2021-06-24 | $149.54 | $150.03 | $148.33 | $149.69 | $146.88 | 122,926 |
| 2021-06-23 | $148.85 | $150.41 | $148.64 | $148.86 | $146.07 | 127,811 |
| 2021-06-22 | $149.00 | $149.99 | $147.76 | $149.26 | $146.46 | 136,837 |
| 2021-06-21 | $146.59 | $149.42 | $146.03 | $149.30 | $146.50 | 160,319 |
| 2021-06-18 | $145.41 | $146.57 | $143.97 | $144.58 | $141.87 | 422,462 |
| 2021-06-17 | $155.13 | $155.13 | $148.26 | $148.73 | $145.94 | 162,343 |
| 2021-06-16 | $158.42 | $158.48 | $154.11 | $154.53 | $151.63 | 162,698 |
| 2021-06-15 | $158.69 | $160.84 | $156.04 | $159.37 | $156.38 | 164,923 |
| 2021-06-14 | $161.97 | $162.33 | $157.17 | $157.91 | $154.95 | 175,439 |
| 2021-06-11 | $160.86 | $162.13 | $160.56 | $161.93 | $158.89 | 104,321 |
| 2021-06-10 | $163.94 | $163.94 | $160.51 | $160.51 | $157.50 | 130,052 |
| 2021-06-09 | $164.29 | $164.81 | $163.05 | $163.05 | $159.99 | 181,138 |
| 2021-06-08 | $163.98 | $165.23 | $162.13 | $164.83 | $161.74 | 129,600 |
| 2021-06-07 | $164.86 | $164.86 | $163.70 | $164.51 | $161.43 | 145,127 |
| 2021-06-04 | $163.21 | $164.52 | $162.59 | $164.36 | $161.28 | 66,042 |
| 2021-06-03 | $162.57 | $164.21 | $160.51 | $163.08 | $160.02 | 79,456 |
| 2021-06-02 | $163.79 | $164.00 | $162.48 | $163.09 | $160.03 | 141,638 |
| 2021-06-01 | $163.00 | $164.88 | $162.68 | $163.00 | $159.94 | 115,639 |
| 2021-05-28 | $159.80 | $162.22 | $158.60 | $162.21 | $159.17 | 116,032 |
| 2021-05-27 | $159.82 | $160.32 | $159.26 | $159.88 | $156.88 | 81,205 |
| 2021-05-26 | $157.65 | $158.99 | $157.02 | $158.28 | $155.31 | 101,234 |
| 2021-05-25 | $159.00 | $159.75 | $157.01 | $157.34 | $154.39 | 109,839 |
| 2021-05-24 | $160.76 | $160.76 | $158.87 | $159.33 | $156.34 | 56,030 |
| 2021-05-21 | $160.70 | $162.00 | $160.15 | $160.33 | $157.32 | 112,516 |
| 2021-05-20 | $158.88 | $159.74 | $157.83 | $159.19 | $156.21 | 83,546 |
| 2021-05-19 | $156.39 | $158.60 | $155.38 | $158.31 | $154.88 | 72,425 |
| 2021-05-18 | $160.50 | $161.09 | $158.98 | $159.26 | $155.81 | 97,697 |
| 2021-05-17 | $160.36 | $160.63 | $158.63 | $160.36 | $156.89 | 71,103 |
| 2021-05-14 | $160.07 | $161.94 | $159.36 | $161.55 | $158.05 | 96,301 |
| 2021-05-13 | $153.59 | $159.90 | $153.59 | $159.04 | $155.60 | 134,809 |
| 2021-05-12 | $156.39 | $157.18 | $153.94 | $154.05 | $150.72 | 93,152 |
| 2021-05-11 | $159.97 | $160.09 | $157.15 | $157.46 | $154.05 | 135,785 |
| 2021-05-10 | $163.70 | $164.49 | $161.82 | $161.84 | $158.34 | 162,146 |
| 2021-05-07 | $161.44 | $163.92 | $161.44 | $163.85 | $160.30 | 118,869 |
| 2021-05-06 | $162.00 | $164.64 | $159.83 | $162.05 | $158.54 | 176,190 |
| 2021-05-05 | $162.81 | $165.35 | $162.28 | $165.23 | $161.66 | 112,084 |
| 2021-05-04 | $160.97 | $162.68 | $159.88 | $161.50 | $158.01 | 75,566 |
| 2021-05-03 | $162.05 | $163.24 | $160.28 | $161.77 | $158.27 | 108,525 |
| 2021-04-30 | $162.28 | $162.80 | $159.63 | $159.77 | $156.31 | 116,413 |
| 2021-04-29 | $161.99 | $163.31 | $161.30 | $163.06 | $159.53 | 61,579 |
| 2021-04-28 | $161.65 | $162.31 | $160.49 | $160.71 | $157.23 | 110,299 |
| 2021-04-27 | $161.17 | $162.00 | $160.33 | $161.59 | $158.09 | 140,513 |
| 2021-04-26 | $161.34 | $163.28 | $160.77 | $161.11 | $157.62 | 157,158 |
| 2021-04-23 | $157.96 | $160.77 | $157.80 | $160.14 | $156.68 | 84,616 |
| 2021-04-22 | $160.17 | $160.75 | $156.70 | $157.70 | $154.29 | 126,827 |
| 2021-04-21 | $158.04 | $161.37 | $157.11 | $161.07 | $157.59 | 125,170 |
| 2021-04-20 | $160.60 | $160.60 | $156.39 | $157.85 | $154.43 | 235,566 |
| 2021-04-19 | $161.55 | $163.69 | $160.03 | $160.80 | $157.32 | 162,189 |
| 2021-04-16 | $158.36 | $161.32 | $158.12 | $161.20 | $157.71 | 145,604 |
| 2021-04-15 | $156.61 | $158.16 | $156.46 | $157.26 | $153.86 | 70,303 |
| 2021-04-14 | $153.92 | $156.46 | $153.92 | $156.07 | $152.69 | 88,649 |
| 2021-04-13 | $154.12 | $154.98 | $152.85 | $154.15 | $150.81 | 56,576 |
| 2021-04-12 | $153.41 | $155.22 | $153.31 | $154.88 | $151.53 | 78,334 |
| 2021-04-09 | $151.61 | $153.14 | $150.06 | $152.85 | $149.54 | 89,726 |
| 2021-04-08 | $151.50 | $151.50 | $149.24 | $150.43 | $147.18 | 127,998 |
| 2021-04-07 | $152.84 | $153.98 | $150.83 | $151.21 | $147.94 | 86,235 |
| 2021-04-06 | $153.45 | $155.23 | $152.74 | $153.71 | $150.38 | 100,886 |
| 2021-04-05 | $152.29 | $154.12 | $152.00 | $153.26 | $149.94 | 141,448 |
| 2021-04-01 | $148.05 | $151.42 | $147.82 | $151.26 | $147.99 | 151,347 |
| 2021-03-31 | $148.00 | $149.33 | $147.19 | $147.82 | $144.62 | 221,199 |
| 2021-03-30 | $147.26 | $149.76 | $146.39 | $149.37 | $146.14 | 138,804 |
| 2021-03-29 | $145.27 | $148.33 | $143.86 | $146.38 | $143.21 | 125,681 |
| 2021-03-26 | $147.17 | $147.22 | $144.69 | $147.06 | $143.88 | 97,463 |
| 2021-03-25 | $141.64 | $146.18 | $140.12 | $145.52 | $142.37 | 112,684 |
| 2021-03-24 | $145.42 | $146.89 | $142.65 | $142.65 | $139.56 | 109,521 |
| 2021-03-23 | $146.19 | $147.89 | $143.02 | $143.56 | $140.45 | 227,339 |
| 2021-03-22 | $148.76 | $149.95 | $146.92 | $147.09 | $143.91 | 213,674 |
| 2021-03-19 | $152.51 | $153.43 | $149.28 | $149.94 | $146.70 | 580,897 |
| 2021-03-18 | $157.17 | $157.70 | $152.55 | $152.72 | $149.42 | 229,015 |
| 2021-03-17 | $155.02 | $157.37 | $153.48 | $157.05 | $153.65 | 135,785 |
| 2021-03-16 | $155.00 | $156.57 | $154.45 | $154.85 | $151.50 | 133,484 |
| 2021-03-15 | $153.20 | $156.48 | $153.09 | $156.29 | $152.91 | 126,642 |
| 2021-03-12 | $152.82 | $154.23 | $152.04 | $153.19 | $149.88 | 83,516 |
| 2021-03-11 | $151.26 | $152.68 | $150.44 | $151.37 | $148.09 | 100,539 |
| 2021-03-10 | $147.20 | $151.68 | $147.20 | $151.68 | $148.40 | 140,096 |
| 2021-03-09 | $147.12 | $149.79 | $146.42 | $146.92 | $143.74 | 125,348 |
| 2021-03-08 | $147.42 | $150.19 | $146.96 | $147.17 | $143.99 | 86,959 |
| 2021-03-05 | $143.11 | $146.26 | $140.89 | $145.91 | $142.75 | 178,741 |
| 2021-03-04 | $144.37 | $145.00 | $139.78 | $141.21 | $138.15 | 188,710 |
| 2021-03-03 | $145.32 | $148.46 | $145.03 | $145.16 | $142.02 | 109,813 |
| 2021-03-02 | $146.21 | $146.45 | $144.44 | $145.18 | $142.04 | 155,307 |
| 2021-03-01 | $143.94 | $147.02 | $143.94 | $146.66 | $143.49 | 119,407 |
| 2021-02-26 | $142.80 | $143.67 | $140.44 | $141.23 | $138.17 | 137,003 |
| 2021-02-25 | $146.89 | $147.27 | $143.57 | $143.59 | $140.48 | 141,062 |
| 2021-02-24 | $143.66 | $146.82 | $143.38 | $145.94 | $142.78 | 115,039 |
| 2021-02-23 | $144.60 | $144.60 | $141.95 | $143.04 | $139.95 | 123,196 |
| 2021-02-22 | $143.39 | $146.58 | $143.39 | $144.67 | $141.54 | 94,179 |
| 2021-02-19 | $144.53 | $145.15 | $143.48 | $144.50 | $141.37 | 140,764 |
| 2021-02-18 | $141.60 | $144.73 | $140.45 | $144.00 | $140.43 | 211,842 |
| 2021-02-17 | $141.81 | $143.61 | $141.81 | $142.28 | $138.75 | 121,429 |
| 2021-02-16 | $142.56 | $143.72 | $141.31 | $143.14 | $139.59 | 285,787 |
| 2021-02-12 | $142.52 | $143.21 | $140.32 | $141.77 | $138.25 | 95,958 |
| 2021-02-11 | $145.32 | $147.32 | $141.56 | $142.46 | $138.93 | 178,892 |
| 2021-02-10 | $145.80 | $147.44 | $143.12 | $144.71 | $141.12 | 256,937 |
| 2021-02-09 | $149.54 | $150.13 | $148.18 | $148.97 | $145.27 | 120,297 |
| 2021-02-08 | $147.88 | $149.96 | $147.22 | $149.88 | $146.16 | 144,656 |
| 2021-02-05 | $147.41 | $147.68 | $145.71 | $147.11 | $143.46 | 125,687 |
| 2021-02-04 | $144.01 | $146.78 | $144.01 | $146.65 | $143.01 | 121,339 |
| 2021-02-03 | $141.93 | $143.29 | $141.41 | $143.04 | $139.49 | 123,092 |
| 2021-02-02 | $144.31 | $144.45 | $141.13 | $142.63 | $139.09 | 152,959 |
| 2021-02-01 | $140.64 | $143.75 | $139.32 | $142.78 | $139.24 | 217,059 |
| 2021-01-29 | $142.00 | $142.67 | $136.59 | $139.31 | $135.85 | 307,133 |
| 2021-01-28 | $136.50 | $141.71 | $135.41 | $141.50 | $137.99 | 346,458 |
| 2021-01-27 | $132.09 | $135.00 | $130.70 | $135.00 | $131.65 | 429,365 |
| 2021-01-26 | $134.53 | $136.50 | $133.88 | $134.89 | $131.54 | 122,586 |
| 2021-01-25 | $135.00 | $135.29 | $132.03 | $133.38 | $130.07 | 150,485 |
| 2021-01-22 | $136.22 | $137.76 | $135.00 | $135.98 | $132.61 | 95,517 |
| 2021-01-21 | $140.29 | $140.36 | $137.56 | $137.71 | $134.29 | 89,713 |
| 2021-01-20 | $139.70 | $141.34 | $139.40 | $140.26 | $136.78 | 215,890 |
| 2021-01-19 | $138.54 | $140.90 | $138.26 | $138.66 | $135.22 | 158,302 |
| 2021-01-15 | $134.83 | $138.67 | $134.19 | $138.05 | $134.63 | 165,218 |
| 2021-01-14 | $136.94 | $138.00 | $135.90 | $136.22 | $132.84 | 107,565 |
| 2021-01-13 | $136.67 | $137.32 | $133.29 | $135.87 | $132.50 | 169,587 |
| 2021-01-12 | $135.57 | $139.49 | $135.57 | $137.28 | $133.87 | 133,754 |
| 2021-01-11 | $135.02 | $136.62 | $134.52 | $135.16 | $131.81 | 120,960 |
| 2021-01-08 | $137.30 | $137.71 | $133.92 | $136.31 | $132.93 | 98,292 |
| 2021-01-07 | $137.76 | $139.46 | $136.54 | $136.94 | $133.54 | 124,004 |
| 2021-01-06 | $133.67 | $138.71 | $132.89 | $137.10 | $133.70 | 220,561 |
| 2021-01-05 | $129.26 | $132.59 | $129.26 | $131.45 | $128.19 | 110,568 |
| 2021-01-04 | $134.92 | $134.92 | $128.84 | $129.88 | $126.66 | 172,011 |
| 2020-12-31 | $133.21 | $135.13 | $133.17 | $133.93 | $130.61 | 118,304 |
| 2020-12-30 | $134.18 | $135.66 | $133.66 | $133.89 | $130.57 | 74,678 |
| 2020-12-29 | $134.58 | $134.58 | $132.51 | $133.87 | $130.55 | 72,148 |
| 2020-12-28 | $135.99 | $136.55 | $133.76 | $133.97 | $130.65 | 85,337 |
| 2020-12-24 | $135.07 | $135.07 | $133.27 | $134.75 | $131.41 | 33,294 |
| 2020-12-23 | $133.87 | $135.90 | $133.84 | $134.67 | $131.33 | 91,974 |
| 2020-12-22 | $132.93 | $134.55 | $132.72 | $133.02 | $129.72 | 81,515 |
| 2020-12-21 | $134.91 | $135.39 | $130.24 | $133.65 | $130.33 | 132,327 |
| 2020-12-18 | $138.70 | $139.62 | $135.25 | $135.79 | $132.42 | 366,461 |
| 2020-12-17 | $135.82 | $138.10 | $134.69 | $137.90 | $134.48 | 143,819 |
| 2020-12-16 | $138.39 | $138.39 | $134.33 | $135.05 | $131.70 | 117,658 |
| 2020-12-15 | $135.60 | $137.21 | $134.08 | $137.12 | $133.72 | 166,374 |
| 2020-12-14 | $137.02 | $137.80 | $133.45 | $133.84 | $130.52 | 151,804 |
| 2020-12-11 | $137.83 | $139.99 | $133.79 | $134.42 | $131.09 | 270,632 |
| 2020-12-10 | $137.77 | $139.93 | $137.48 | $139.60 | $136.14 | 134,739 |
| 2020-12-09 | $139.75 | $140.45 | $138.43 | $139.01 | $135.56 | 156,251 |
| 2020-12-08 | $137.93 | $139.91 | $137.68 | $139.01 | $135.56 | 128,775 |
| 2020-12-07 | $139.16 | $141.15 | $138.10 | $139.20 | $135.75 | 160,072 |
| 2020-12-04 | $136.51 | $140.18 | $136.51 | $140.09 | $136.61 | 138,559 |
| 2020-12-03 | $133.65 | $136.63 | $133.65 | $135.08 | $131.73 | 114,798 |
| 2020-12-02 | $133.44 | $134.42 | $132.51 | $133.78 | $130.46 | 115,622 |
| 2020-12-01 | $132.65 | $133.63 | $131.79 | $133.41 | $130.10 | 100,212 |
| 2020-11-30 | $133.01 | $133.46 | $130.12 | $130.27 | $127.04 | 171,813 |
| 2020-11-27 | $134.92 | $135.44 | $133.51 | $134.51 | $131.17 | 50,847 |
| 2020-11-25 | $134.81 | $135.45 | $132.74 | $134.74 | $131.40 | 93,188 |
| 2020-11-24 | $134.98 | $135.95 | $133.42 | $135.71 | $132.34 | 135,136 |
| 2020-11-23 | $130.50 | $133.11 | $129.53 | $132.81 | $129.52 | 118,311 |
| 2020-11-20 | $129.50 | $129.75 | $128.27 | $129.20 | $125.99 | 121,686 |
| 2020-11-19 | $129.41 | $130.39 | $128.21 | $129.96 | $126.74 | 102,495 |
| 2020-11-18 | $130.17 | $131.85 | $129.80 | $129.80 | $126.19 | 123,980 |
| 2020-11-17 | $128.28 | $130.66 | $127.69 | $129.74 | $126.13 | 133,831 |
| 2020-11-16 | $130.00 | $130.60 | $128.46 | $130.38 | $126.76 | 102,662 |
| 2020-11-13 | $124.23 | $128.69 | $123.54 | $127.14 | $123.61 | 220,732 |
| 2020-11-12 | $123.49 | $123.89 | $121.38 | $123.06 | $119.64 | 174,982 |
| 2020-11-11 | $128.13 | $128.13 | $124.06 | $125.04 | $121.56 | 183,146 |
| 2020-11-10 | $128.96 | $130.00 | $127.75 | $128.13 | $124.57 | 144,902 |
| 2020-11-09 | $127.96 | $131.14 | $126.50 | $127.85 | $124.30 | 354,806 |
| 2020-11-06 | $120.34 | $121.46 | $118.06 | $118.12 | $114.84 | 229,741 |
| 2020-11-05 | $115.38 | $119.71 | $115.17 | $119.20 | $115.89 | 285,557 |
| 2020-11-04 | $111.23 | $116.19 | $111.23 | $114.51 | $111.33 | 206,817 |
| 2020-11-03 | $114.07 | $114.99 | $112.98 | $113.44 | $110.29 | 145,645 |
| 2020-11-02 | $112.17 | $112.60 | $110.26 | $111.65 | $108.55 | 178,072 |
| 2020-10-30 | $109.67 | $111.59 | $108.55 | $110.24 | $107.18 | 149,558 |
| 2020-10-29 | $109.03 | $111.15 | $107.63 | $110.24 | $107.18 | 132,736 |
| 2020-10-28 | $110.47 | $111.72 | $108.39 | $109.50 | $106.46 | 165,389 |
| 2020-10-27 | $117.26 | $118.08 | $113.00 | $113.10 | $109.96 | 120,900 |
| 2020-10-26 | $120.36 | $120.36 | $117.10 | $117.93 | $114.65 | 122,774 |
| 2020-10-23 | $122.83 | $123.59 | $119.44 | $121.68 | $118.30 | 142,466 |
| 2020-10-22 | $117.12 | $122.60 | $116.72 | $122.32 | $118.92 | 246,778 |
| 2020-10-21 | $117.41 | $118.62 | $116.30 | $117.39 | $114.13 | 210,416 |
| 2020-10-20 | $116.03 | $118.56 | $115.58 | $117.63 | $114.36 | 249,876 |
| 2020-10-19 | $117.79 | $118.16 | $114.54 | $114.74 | $111.55 | 111,934 |
| 2020-10-16 | $116.43 | $118.73 | $115.86 | $117.41 | $114.15 | 171,091 |
| 2020-10-15 | $113.29 | $116.00 | $112.90 | $115.94 | $112.72 | 151,340 |
| 2020-10-14 | $114.68 | $116.49 | $114.61 | $114.82 | $111.63 | 117,601 |
| 2020-10-13 | $114.60 | $115.57 | $113.44 | $114.45 | $111.27 | 219,406 |
| 2020-10-12 | $114.65 | $116.24 | $114.65 | $115.54 | $112.33 | 133,696 |
| 2020-10-09 | $116.30 | $116.99 | $114.54 | $114.87 | $111.68 | 138,733 |
| 2020-10-08 | $115.11 | $116.27 | $114.19 | $115.13 | $111.93 | 303,655 |
| 2020-10-07 | $114.08 | $114.47 | $112.70 | $114.01 | $110.84 | 294,639 |
| 2020-10-06 | $115.05 | $115.12 | $111.36 | $112.67 | $109.54 | 411,439 |
| 2020-10-05 | $113.95 | $116.63 | $113.95 | $114.22 | $111.04 | 235,789 |
| 2020-10-02 | $111.51 | $114.04 | $111.13 | $112.67 | $109.54 | 260,142 |
| 2020-10-01 | $113.14 | $114.50 | $111.70 | $113.22 | $110.07 | 204,576 |
| 2020-09-30 | $112.81 | $113.87 | $111.45 | $113.14 | $109.99 | 522,919 |
| 2020-09-29 | $114.55 | $114.72 | $111.85 | $112.94 | $109.80 | 161,879 |
| 2020-09-28 | $113.95 | $115.53 | $113.62 | $114.76 | $111.57 | 345,930 |
| 2020-09-25 | $110.20 | $112.06 | $109.93 | $112.00 | $108.89 | 163,747 |
| 2020-09-24 | $111.43 | $113.16 | $109.29 | $111.15 | $108.06 | 133,930 |
| 2020-09-23 | $114.36 | $115.44 | $110.97 | $111.05 | $107.96 | 157,750 |
| 2020-09-22 | $112.97 | $115.55 | $112.77 | $114.08 | $110.91 | 229,300 |
| 2020-09-21 | $114.26 | $115.63 | $110.66 | $112.85 | $109.71 | 313,889 |
| 2020-09-18 | $118.75 | $118.75 | $116.01 | $117.10 | $113.84 | 662,372 |
| 2020-09-17 | $118.76 | $119.72 | $117.20 | $118.31 | $115.02 | 320,297 |
| 2020-09-16 | $122.21 | $123.61 | $120.00 | $120.14 | $116.80 | 202,201 |
| 2020-09-15 | $124.54 | $124.54 | $121.55 | $122.04 | $118.65 | 158,660 |
| 2020-09-14 | $121.83 | $122.44 | $121.36 | $122.00 | $118.61 | 249,522 |
| 2020-09-11 | $120.59 | $121.48 | $118.87 | $120.77 | $117.41 | 164,707 |
| 2020-09-10 | $122.00 | $122.40 | $119.44 | $120.11 | $116.77 | 232,497 |
| 2020-09-09 | $121.70 | $121.70 | $119.18 | $121.04 | $117.68 | 230,690 |
| 2020-09-08 | $124.01 | $124.01 | $120.00 | $120.10 | $116.76 | 240,638 |
| 2020-09-04 | $127.59 | $128.43 | $124.71 | $125.83 | $122.33 | 194,112 |
| 2020-09-03 | $126.93 | $128.71 | $125.13 | $125.52 | $122.03 | 231,970 |
| 2020-09-02 | $124.11 | $126.50 | $123.81 | $126.10 | $122.59 | 141,357 |
| 2020-09-01 | $124.04 | $125.29 | $123.69 | $124.07 | $120.62 | 209,804 |
| 2020-08-31 | $126.23 | $126.40 | $124.59 | $124.85 | $121.38 | 163,994 |
| 2020-08-28 | $128.19 | $128.69 | $126.52 | $126.99 | $123.46 | 122,965 |
| 2020-08-27 | $127.39 | $128.50 | $126.37 | $127.68 | $124.13 | 149,687 |
| 2020-08-26 | $127.93 | $128.49 | $126.15 | $126.50 | $122.98 | 123,888 |
| 2020-08-25 | $130.00 | $130.21 | $127.91 | $127.96 | $124.40 | 294,519 |
| 2020-08-24 | $126.27 | $129.00 | $126.27 | $128.87 | $125.29 | 216,891 |
| 2020-08-21 | $128.34 | $129.41 | $125.85 | $126.15 | $122.64 | 160,620 |
| 2020-08-20 | $128.19 | $129.91 | $128.12 | $129.02 | $125.43 | 189,596 |
| 2020-08-19 | $131.84 | $133.48 | $130.04 | $130.61 | $126.59 | 149,327 |
| 2020-08-18 | $133.12 | $133.97 | $131.60 | $131.89 | $127.83 | 128,981 |
| 2020-08-17 | $135.32 | $136.40 | $133.29 | $133.50 | $129.39 | 111,923 |
| 2020-08-14 | $134.13 | $136.53 | $134.03 | $135.80 | $131.62 | 103,650 |
| 2020-08-13 | $133.86 | $135.73 | $133.80 | $135.45 | $131.28 | 146,347 |
| 2020-08-12 | $136.59 | $137.60 | $134.74 | $135.42 | $131.25 | 218,167 |
| 2020-08-11 | $135.16 | $136.95 | $134.55 | $134.97 | $130.81 | 125,846 |
| 2020-08-10 | $131.50 | $134.62 | $131.50 | $133.31 | $129.20 | 113,473 |
| 2020-08-07 | $130.24 | $131.90 | $129.84 | $131.39 | $127.34 | 143,497 |
| 2020-08-06 | $128.90 | $136.34 | $128.53 | $130.92 | $126.89 | 337,073 |
| 2020-08-05 | $122.90 | $127.15 | $121.57 | $126.60 | $122.70 | 197,072 |
| 2020-08-04 | $121.00 | $121.67 | $120.46 | $120.83 | $117.11 | 101,419 |
| 2020-08-03 | $120.32 | $122.91 | $119.95 | $121.49 | $117.75 | 95,167 |
| 2020-07-31 | $120.04 | $120.99 | $117.81 | $119.66 | $115.97 | 211,661 |
| 2020-07-30 | $119.49 | $120.31 | $117.36 | $119.95 | $116.25 | 189,581 |
| 2020-07-29 | $118.96 | $122.18 | $118.96 | $122.00 | $118.24 | 117,458 |
| 2020-07-28 | $118.86 | $120.28 | $117.86 | $118.25 | $114.61 | 129,819 |
| 2020-07-27 | $120.30 | $120.83 | $118.97 | $120.01 | $116.31 | 71,499 |
| 2020-07-24 | $121.00 | $121.51 | $119.65 | $119.74 | $116.05 | 77,910 |
| 2020-07-23 | $119.72 | $122.91 | $119.72 | $120.94 | $117.21 | 130,043 |
| 2020-07-22 | $118.86 | $120.89 | $118.86 | $120.23 | $116.53 | 99,790 |
| 2020-07-21 | $118.44 | $120.92 | $118.44 | $119.60 | $115.92 | 90,772 |
| 2020-07-20 | $118.57 | $119.00 | $117.54 | $117.70 | $114.07 | 81,204 |
| 2020-07-17 | $119.68 | $120.04 | $118.27 | $118.57 | $114.92 | 95,064 |
| 2020-07-16 | $118.55 | $121.19 | $117.95 | $119.18 | $115.51 | 123,766 |
| 2020-07-15 | $117.50 | $120.10 | $116.53 | $119.55 | $115.87 | 153,435 |
| 2020-07-14 | $111.25 | $115.19 | $110.85 | $114.99 | $111.45 | 177,760 |
| 2020-07-13 | $114.70 | $115.00 | $111.40 | $111.54 | $108.10 | 164,877 |
| 2020-07-10 | $110.74 | $113.27 | $109.74 | $113.12 | $109.64 | 118,816 |
| 2020-07-09 | $113.12 | $113.12 | $109.16 | $109.27 | $105.90 | 146,801 |
| 2020-07-08 | $111.39 | $114.63 | $111.39 | $113.38 | $109.89 | 147,123 |
| 2020-07-07 | $113.48 | $114.82 | $111.07 | $111.38 | $107.95 | 180,199 |
| 2020-07-06 | $115.71 | $117.48 | $114.21 | $114.87 | $111.33 | 216,340 |
| 2020-07-02 | $115.75 | $117.03 | $112.84 | $113.11 | $109.63 | 139,905 |
| 2020-07-01 | $116.75 | $117.66 | $113.03 | $113.16 | $109.67 | 218,720 |
| 2020-06-30 | $113.91 | $117.06 | $113.91 | $116.60 | $113.01 | 168,462 |
| 2020-06-29 | $113.32 | $115.62 | $112.06 | $113.92 | $110.41 | 246,967 |
| 2020-06-26 | $114.53 | $115.81 | $111.22 | $111.73 | $108.29 | 337,850 |
| 2020-06-25 | $113.07 | $116.24 | $112.87 | $116.17 | $112.59 | 170,897 |
| 2020-06-24 | $116.83 | $116.83 | $113.45 | $114.26 | $110.74 | 178,395 |
| 2020-06-23 | $121.35 | $121.35 | $117.87 | $118.00 | $114.37 | 191,917 |
| 2020-06-22 | $117.13 | $120.15 | $115.90 | $119.10 | $115.43 | 223,413 |
| 2020-06-19 | $118.48 | $119.73 | $116.51 | $118.10 | $114.46 | 375,672 |
| 2020-06-18 | $115.52 | $118.50 | $115.17 | $117.06 | $113.45 | 186,432 |
| 2020-06-17 | $119.06 | $119.06 | $116.30 | $116.97 | $113.37 | 145,091 |
| 2020-06-16 | $121.15 | $121.58 | $117.39 | $118.10 | $114.46 | 143,435 |
| 2020-06-15 | $110.00 | $117.03 | $110.00 | $116.04 | $112.47 | 152,216 |
| 2020-06-12 | $116.76 | $116.83 | $111.27 | $114.41 | $110.89 | 152,420 |
| 2020-06-11 | $115.42 | $117.78 | $111.22 | $111.67 | $108.23 | 165,604 |
| 2020-06-10 | $126.67 | $126.67 | $121.38 | $121.41 | $117.67 | 191,018 |
| 2020-06-09 | $127.31 | $129.30 | $127.02 | $127.92 | $123.98 | 211,691 |
| 2020-06-08 | $125.21 | $130.15 | $124.72 | $130.04 | $126.03 | 232,536 |
| 2020-06-05 | $125.89 | $126.00 | $122.25 | $122.54 | $118.77 | 177,865 |
| 2020-06-04 | $117.20 | $119.34 | $115.98 | $119.28 | $115.61 | 173,617 |
| 2020-06-03 | $117.12 | $119.37 | $116.94 | $117.83 | $114.20 | 158,678 |
| 2020-06-02 | $116.57 | $116.73 | $113.37 | $114.19 | $110.67 | 185,421 |
| 2020-06-01 | $113.51 | $115.88 | $112.72 | $115.50 | $111.94 | 185,609 |
| 2020-05-29 | $113.85 | $115.01 | $112.24 | $113.64 | $110.14 | 246,462 |
| 2020-05-28 | $118.19 | $118.34 | $114.16 | $115.24 | $111.69 | 171,012 |
| 2020-05-27 | $117.69 | $118.88 | $116.27 | $117.51 | $113.89 | 227,869 |
| 2020-05-26 | $112.42 | $115.49 | $112.42 | $114.87 | $111.33 | 244,816 |
| 2020-05-22 | $108.57 | $109.20 | $107.52 | $108.33 | $104.99 | 179,838 |
| 2020-05-21 | $105.98 | $110.22 | $105.75 | $109.18 | $105.82 | 272,625 |
| 2020-05-20 | $107.00 | $108.98 | $107.00 | $107.04 | $103.36 | 164,168 |
| 2020-05-19 | $106.10 | $107.70 | $104.60 | $104.74 | $101.14 | 156,608 |
| 2020-05-18 | $105.43 | $107.79 | $105.06 | $106.76 | $103.09 | 154,980 |
| 2020-05-15 | $99.74 | $102.06 | $99.46 | $101.21 | $97.73 | 134,608 |
| 2020-05-14 | $97.40 | $101.34 | $95.00 | $101.19 | $97.71 | 185,471 |
| 2020-05-13 | $101.78 | $103.32 | $98.33 | $99.29 | $95.88 | 216,909 |
| 2020-05-12 | $107.69 | $108.64 | $103.24 | $103.47 | $99.92 | 262,444 |
| 2020-05-11 | $107.36 | $109.35 | $105.92 | $106.88 | $103.21 | 236,593 |
| 2020-05-08 | $106.73 | $108.96 | $105.66 | $108.72 | $104.99 | 205,435 |
| 2020-05-07 | $102.37 | $106.33 | $102.37 | $105.22 | $101.61 | 270,054 |
| 2020-05-06 | $103.35 | $103.85 | $100.15 | $100.70 | $97.24 | 240,339 |
| 2020-05-05 | $103.41 | $104.91 | $101.68 | $102.08 | $98.57 | 214,038 |
| 2020-05-04 | $97.56 | $101.93 | $96.79 | $101.62 | $98.13 | 200,587 |
| 2020-05-01 | $101.24 | $101.84 | $98.39 | $100.03 | $96.59 | 242,829 |
| 2020-04-30 | $103.90 | $113.26 | $102.46 | $103.91 | $100.34 | 408,731 |
| 2020-04-29 | $104.21 | $105.91 | $102.85 | $105.86 | $102.22 | 215,899 |
| 2020-04-28 | $100.26 | $102.78 | $100.26 | $100.91 | $97.44 | 256,810 |
| 2020-04-27 | $96.72 | $99.69 | $96.72 | $97.70 | $94.34 | 300,649 |
| 2020-04-24 | $95.41 | $96.68 | $94.18 | $96.06 | $92.76 | 316,022 |
| 2020-04-23 | $96.60 | $98.29 | $94.44 | $94.57 | $91.32 | 163,269 |
| 2020-04-22 | $95.18 | $96.19 | $93.10 | $95.32 | $92.05 | 228,075 |
| 2020-04-21 | $93.45 | $93.96 | $91.77 | $92.00 | $88.84 | 227,416 |
| 2020-04-20 | $95.22 | $98.07 | $95.00 | $96.31 | $93.00 | 229,075 |
| 2020-04-17 | $96.74 | $99.30 | $95.26 | $97.37 | $94.03 | 242,005 |
| 2020-04-16 | $90.01 | $92.04 | $89.75 | $91.97 | $88.81 | 269,327 |
| 2020-04-15 | $94.71 | $94.90 | $90.58 | $90.80 | $87.68 | 205,420 |
| 2020-04-14 | $100.62 | $103.08 | $97.70 | $98.87 | $95.47 | 240,381 |
| 2020-04-13 | $100.82 | $101.27 | $96.67 | $97.70 | $94.34 | 197,217 |
| 2020-04-09 | $99.98 | $104.62 | $99.69 | $102.14 | $98.63 | 294,555 |
| 2020-04-08 | $89.92 | $98.17 | $88.89 | $97.51 | $94.16 | 247,912 |
| 2020-04-07 | $89.93 | $93.03 | $87.79 | $88.06 | $85.04 | 329,116 |
| 2020-04-06 | $84.73 | $89.02 | $84.45 | $87.09 | $84.10 | 398,415 |
| 2020-04-03 | $81.57 | $84.32 | $78.49 | $80.69 | $77.92 | 499,240 |
| 2020-04-02 | $82.82 | $85.93 | $81.43 | $82.76 | $79.92 | 499,220 |
| 2020-04-01 | $84.43 | $86.41 | $83.15 | $84.16 | $81.27 | 264,602 |
| 2020-03-31 | $90.34 | $92.37 | $87.53 | $88.48 | $85.44 | 447,077 |
| 2020-03-30 | $89.81 | $92.37 | $85.11 | $90.71 | $87.59 | 411,461 |
| 2020-03-27 | $83.61 | $95.09 | $82.67 | $89.96 | $86.87 | 493,956 |
| 2020-03-26 | $80.85 | $88.08 | $80.43 | $88.08 | $85.06 | 410,794 |
| 2020-03-25 | $80.10 | $84.85 | $78.83 | $80.85 | $78.07 | 382,676 |
| 2020-03-24 | $71.61 | $79.77 | $70.31 | $79.58 | $76.85 | 478,407 |
| 2020-03-23 | $62.93 | $70.41 | $61.20 | $67.48 | $65.16 | 559,997 |
| 2020-03-20 | $71.46 | $72.44 | $61.43 | $62.35 | $60.21 | 840,603 |
| 2020-03-19 | $72.56 | $74.57 | $68.42 | $71.03 | $68.59 | 495,155 |
| 2020-03-18 | $81.88 | $84.60 | $72.00 | $73.79 | $71.26 | 592,983 |
| 2020-03-17 | $86.83 | $91.00 | $83.26 | $88.45 | $85.41 | 541,910 |
| 2020-03-16 | $85.88 | $93.12 | $85.00 | $85.03 | $82.11 | 377,175 |
| 2020-03-13 | $94.96 | $99.88 | $91.38 | $98.72 | $95.33 | 313,238 |
| 2020-03-12 | $89.82 | $92.72 | $83.47 | $89.34 | $86.27 | 663,102 |
| 2020-03-11 | $99.87 | $100.18 | $95.80 | $96.97 | $93.64 | 316,675 |
| 2020-03-10 | $103.78 | $103.78 | $98.71 | $102.92 | $99.39 | 275,528 |
| 2020-03-09 | $99.63 | $101.74 | $93.00 | $99.47 | $96.05 | 408,477 |
| 2020-03-06 | $107.71 | $112.10 | $106.68 | $110.15 | $106.37 | 488,963 |
| 2020-03-05 | $113.53 | $113.53 | $111.37 | $112.19 | $108.34 | 356,764 |
| 2020-03-04 | $114.85 | $117.42 | $113.56 | $117.29 | $113.26 | 184,607 |
| 2020-03-03 | $115.75 | $118.30 | $111.47 | $113.02 | $109.14 | 273,819 |
| 2020-03-02 | $112.06 | $116.40 | $111.21 | $116.23 | $112.24 | 294,707 |
| 2020-02-28 | $110.24 | $112.51 | $107.50 | $111.34 | $107.52 | 525,166 |
| 2020-02-27 | $117.76 | $120.50 | $114.15 | $114.78 | $110.84 | 377,811 |
| 2020-02-26 | $122.33 | $124.10 | $120.01 | $120.14 | $116.01 | 252,938 |
| 2020-02-25 | $127.50 | $127.74 | $121.30 | $121.42 | $117.25 | 325,415 |
| 2020-02-24 | $127.84 | $128.25 | $126.78 | $126.97 | $122.61 | 124,373 |
| 2020-02-21 | $135.09 | $135.32 | $132.16 | $132.33 | $127.79 | 141,171 |
| 2020-02-20 | $134.98 | $137.00 | $133.92 | $136.40 | $131.32 | 188,042 |
| 2020-02-19 | $136.55 | $136.99 | $135.61 | $135.69 | $130.64 | 183,128 |
| 2020-02-18 | $136.43 | $136.90 | $134.85 | $135.62 | $130.57 | 157,310 |
| 2020-02-14 | $137.30 | $137.68 | $135.97 | $136.84 | $131.74 | 350,264 |
| 2020-02-13 | $132.28 | $137.36 | $132.00 | $136.89 | $131.79 | 254,421 |
| 2020-02-12 | $127.74 | $132.40 | $126.54 | $130.44 | $125.58 | 284,765 |
| 2020-02-11 | $123.76 | $126.68 | $123.76 | $126.00 | $121.31 | 149,363 |
| 2020-02-10 | $122.60 | $123.65 | $122.05 | $123.43 | $118.83 | 177,981 |
| 2020-02-07 | $123.43 | $124.73 | $123.17 | $123.36 | $118.76 | 99,225 |
| 2020-02-06 | $126.55 | $126.84 | $123.95 | $124.12 | $119.50 | 118,069 |
| 2020-02-05 | $125.53 | $126.98 | $124.32 | $126.32 | $121.61 | 124,397 |
| 2020-02-04 | $123.09 | $124.51 | $123.09 | $123.54 | $118.94 | 205,564 |
| 2020-02-03 | $119.45 | $121.58 | $119.45 | $121.11 | $116.60 | 193,265 |
| 2020-01-31 | $120.40 | $120.93 | $118.24 | $118.56 | $114.14 | 168,683 |
| 2020-01-30 | $118.99 | $121.49 | $118.89 | $121.37 | $116.85 | 122,318 |
| 2020-01-29 | $121.09 | $121.94 | $119.94 | $119.99 | $115.52 | 119,906 |
| 2020-01-28 | $119.80 | $121.22 | $119.80 | $120.64 | $116.15 | 133,469 |
| 2020-01-27 | $119.60 | $120.47 | $119.06 | $119.08 | $114.64 | 275,347 |
| 2020-01-24 | $125.89 | $125.89 | $122.20 | $122.53 | $117.97 | 167,289 |
| 2020-01-23 | $125.54 | $126.37 | $123.19 | $125.55 | $120.87 | 296,818 |
| 2020-01-22 | $126.95 | $127.50 | $126.40 | $126.65 | $121.93 | 160,540 |
| 2020-01-21 | $127.82 | $128.31 | $126.08 | $126.41 | $121.70 | 268,907 |
| 2020-01-17 | $128.50 | $129.24 | $128.29 | $128.43 | $123.65 | 106,823 |
| 2020-01-16 | $128.29 | $129.06 | $127.72 | $128.37 | $123.59 | 168,647 |
| 2020-01-15 | $127.71 | $129.10 | $126.87 | $127.53 | $122.78 | 172,483 |
| 2020-01-14 | $129.23 | $129.87 | $128.28 | $128.62 | $123.83 | 174,497 |
| 2020-01-13 | $129.86 | $129.86 | $128.61 | $129.15 | $124.34 | 147,675 |
| 2020-01-10 | $130.89 | $131.04 | $128.84 | $129.24 | $124.43 | 149,423 |
| 2020-01-09 | $129.75 | $131.50 | $129.60 | $130.87 | $125.99 | 124,419 |
| 2020-01-08 | $130.48 | $131.57 | $129.54 | $129.70 | $124.87 | 133,351 |
| 2020-01-07 | $129.98 | $131.23 | $129.67 | $130.49 | $125.63 | 96,831 |
| 2020-01-06 | $130.33 | $130.89 | $129.58 | $130.58 | $125.72 | 225,777 |
| 2020-01-03 | $129.95 | $132.14 | $129.33 | $131.71 | $126.80 | 182,182 |
| 2020-01-02 | $130.89 | $131.86 | $130.40 | $131.83 | $126.92 | 140,467 |
| 2019-12-31 | $130.55 | $131.83 | $130.34 | $130.56 | $125.70 | 146,097 |
| 2019-12-30 | $131.32 | $131.46 | $130.00 | $130.55 | $125.69 | 157,651 |
| 2019-12-27 | $132.15 | $132.15 | $130.57 | $130.63 | $125.76 | 176,754 |
| 2019-12-26 | $133.10 | $133.19 | $131.80 | $132.07 | $127.15 | 105,615 |
| 2019-12-24 | $132.70 | $133.25 | $132.61 | $132.68 | $127.74 | 45,322 |
| 2019-12-23 | $133.57 | $133.57 | $132.17 | $132.93 | $127.98 | 160,302 |
| 2019-12-20 | $135.63 | $135.76 | $133.34 | $133.45 | $128.48 | 582,634 |
| 2019-12-19 | $135.23 | $135.24 | $134.32 | $134.94 | $129.91 | 155,559 |
| 2019-12-18 | $137.36 | $137.40 | $135.16 | $135.33 | $130.29 | 151,642 |
| 2019-12-17 | $137.07 | $137.87 | $136.70 | $136.77 | $131.67 | 161,825 |
| 2019-12-16 | $137.28 | $138.05 | $137.00 | $137.34 | $132.22 | 196,406 |
| 2019-12-13 | $136.17 | $137.72 | $135.35 | $136.56 | $131.47 | 193,791 |
| 2019-12-12 | $135.82 | $137.84 | $135.23 | $136.50 | $131.41 | 284,052 |
| 2019-12-11 | $134.80 | $135.61 | $134.39 | $135.45 | $130.40 | 126,066 |
| 2019-12-10 | $135.10 | $135.52 | $134.88 | $135.27 | $130.23 | 123,493 |
| 2019-12-09 | $135.12 | $135.86 | $134.64 | $135.35 | $130.31 | 131,916 |
| 2019-12-06 | $136.17 | $136.53 | $135.42 | $135.68 | $130.63 | 200,702 |
| 2019-12-05 | $133.52 | $135.09 | $133.44 | $134.30 | $129.30 | 151,449 |
| 2019-12-04 | $131.54 | $134.28 | $131.33 | $133.19 | $128.23 | 199,800 |
| 2019-12-03 | $131.91 | $132.00 | $129.63 | $130.48 | $125.62 | 107,092 |
| 2019-12-02 | $134.34 | $134.41 | $132.90 | $133.84 | $128.85 | 155,159 |
| 2019-11-29 | $134.01 | $135.89 | $133.37 | $133.84 | $128.85 | 100,212 |
| 2019-11-27 | $132.97 | $134.21 | $132.29 | $134.10 | $129.10 | 80,762 |
| 2019-11-26 | $132.11 | $132.73 | $131.63 | $132.33 | $127.40 | 115,843 |
| 2019-11-25 | $130.67 | $132.71 | $130.67 | $132.25 | $127.32 | 113,000 |
| 2019-11-22 | $130.57 | $131.47 | $130.01 | $130.63 | $125.76 | 98,742 |
| 2019-11-21 | $131.89 | $131.89 | $130.18 | $130.45 | $125.59 | 111,317 |
| 2019-11-20 | $130.98 | $132.83 | $130.98 | $131.52 | $126.62 | 182,171 |
| 2019-11-19 | $130.88 | $132.72 | $130.76 | $131.64 | $126.74 | 145,487 |
| 2019-11-18 | $130.25 | $131.56 | $129.86 | $131.10 | $125.89 | 102,727 |
| 2019-11-15 | $130.88 | $131.89 | $130.20 | $130.62 | $125.43 | 123,828 |
| 2019-11-14 | $127.99 | $130.22 | $127.99 | $130.20 | $125.03 | 142,975 |
| 2019-11-13 | $129.03 | $129.03 | $127.11 | $128.60 | $123.49 | 128,985 |
| 2019-11-12 | $129.61 | $130.19 | $129.00 | $129.95 | $124.79 | 202,686 |
| 2019-11-11 | $128.58 | $129.96 | $128.10 | $129.23 | $124.10 | 249,346 |
| 2019-11-08 | $129.16 | $129.94 | $127.89 | $129.71 | $124.56 | 98,697 |
| 2019-11-07 | $130.00 | $130.50 | $128.14 | $129.00 | $123.87 | 159,547 |
| 2019-11-06 | $128.59 | $129.25 | $128.26 | $129.25 | $124.11 | 130,619 |
| 2019-11-05 | $128.48 | $129.29 | $128.09 | $128.95 | $123.83 | 101,700 |
| 2019-11-04 | $128.45 | $129.14 | $128.07 | $128.46 | $123.36 | 137,303 |
| 2019-11-01 | $126.95 | $128.66 | $126.83 | $127.51 | $122.44 | 109,367 |
| 2019-10-31 | $127.80 | $127.80 | $125.11 | $126.18 | $121.17 | 135,715 |
| 2019-10-30 | $128.30 | $128.87 | $127.34 | $128.36 | $123.26 | 125,644 |
| 2019-10-29 | $127.64 | $129.26 | $127.39 | $129.21 | $124.08 | 151,853 |
| 2019-10-28 | $126.58 | $128.41 | $126.58 | $127.81 | $122.73 | 133,914 |
| 2019-10-25 | $126.00 | $126.50 | $125.15 | $125.76 | $120.76 | 84,003 |
| 2019-10-24 | $125.98 | $126.44 | $125.42 | $126.00 | $120.99 | 82,052 |
| 2019-10-23 | $125.37 | $126.36 | $125.03 | $125.75 | $120.75 | 80,260 |
| 2019-10-22 | $125.32 | $126.34 | $124.53 | $125.80 | $120.80 | 97,297 |
| 2019-10-21 | $124.66 | $126.17 | $124.66 | $125.69 | $120.70 | 94,258 |
| 2019-10-18 | $123.50 | $124.48 | $123.35 | $123.53 | $118.62 | 127,694 |
| 2019-10-17 | $124.75 | $124.75 | $123.29 | $124.07 | $119.14 | 120,951 |
| 2019-10-16 | $123.30 | $125.66 | $123.06 | $123.87 | $118.95 | 214,862 |
| 2019-10-15 | $121.66 | $124.21 | $121.66 | $123.67 | $118.76 | 161,132 |
| 2019-10-14 | $121.01 | $121.73 | $120.28 | $121.47 | $116.64 | 165,733 |
| 2019-10-11 | $121.94 | $123.94 | $121.58 | $121.69 | $116.85 | 125,010 |
| 2019-10-10 | $119.37 | $121.17 | $118.78 | $120.29 | $115.51 | 142,013 |
| 2019-10-09 | $118.64 | $119.48 | $118.36 | $119.08 | $114.35 | 202,754 |
| 2019-10-08 | $119.40 | $119.92 | $117.55 | $117.55 | $112.88 | 249,341 |
| 2019-10-07 | $121.85 | $123.24 | $120.28 | $120.77 | $115.97 | 437,526 |
| 2019-10-04 | $119.90 | $122.64 | $119.73 | $122.46 | $117.59 | 141,587 |
| 2019-10-03 | $118.59 | $119.87 | $116.99 | $119.83 | $115.07 | 230,679 |
| 2019-10-02 | $121.84 | $122.51 | $118.90 | $119.43 | $114.68 | 180,837 |
| 2019-10-01 | $128.28 | $129.01 | $122.66 | $122.97 | $118.08 | 215,450 |
| 2019-09-30 | $127.92 | $128.17 | $126.83 | $127.23 | $122.17 | 132,999 |
| 2019-09-27 | $130.00 | $130.00 | $127.13 | $127.37 | $122.31 | 215,939 |
| 2019-09-26 | $129.34 | $129.92 | $128.42 | $128.62 | $123.51 | 180,645 |
| 2019-09-25 | $129.08 | $129.66 | $128.25 | $128.95 | $123.83 | 260,951 |
| 2019-09-24 | $128.82 | $130.06 | $127.96 | $129.12 | $123.99 | 338,977 |
| 2019-09-23 | $126.50 | $129.39 | $126.25 | $128.69 | $123.58 | 233,731 |
| 2019-09-20 | $126.18 | $129.00 | $125.89 | $127.58 | $122.51 | 588,612 |
| 2019-09-19 | $125.38 | $126.76 | $124.73 | $125.47 | $120.48 | 221,751 |
| 2019-09-18 | $123.50 | $125.70 | $122.25 | $125.54 | $120.55 | 201,791 |
| 2019-09-17 | $122.17 | $124.36 | $121.51 | $124.14 | $119.21 | 272,743 |
| 2019-09-16 | $122.12 | $123.96 | $121.96 | $122.74 | $117.86 | 246,896 |
| 2019-09-13 | $123.55 | $124.25 | $122.95 | $123.41 | $118.51 | 153,512 |
| 2019-09-12 | $121.67 | $123.28 | $120.83 | $122.50 | $117.63 | 197,291 |
| 2019-09-11 | $121.26 | $122.40 | $119.50 | $122.40 | $117.54 | 134,918 |
| 2019-09-10 | $121.18 | $121.18 | $119.66 | $120.90 | $116.10 | 203,899 |
| 2019-09-09 | $119.75 | $120.56 | $118.83 | $120.53 | $115.74 | 184,034 |
| 2019-09-06 | $119.23 | $119.94 | $118.38 | $118.55 | $113.84 | 188,972 |
| 2019-09-05 | $119.18 | $121.16 | $119.12 | $119.37 | $114.63 | 241,046 |
| 2019-09-04 | $117.93 | $117.99 | $116.94 | $117.75 | $113.07 | 113,658 |
| 2019-09-03 | $118.01 | $118.62 | $115.68 | $116.23 | $111.61 | 183,946 |
| 2019-08-30 | $119.64 | $120.00 | $118.55 | $119.17 | $114.43 | 175,947 |
| 2019-08-29 | $117.90 | $119.51 | $117.44 | $118.77 | $114.05 | 131,900 |
| 2019-08-28 | $114.44 | $116.59 | $114.32 | $116.34 | $111.72 | 140,803 |
| 2019-08-27 | $116.21 | $117.03 | $114.27 | $114.95 | $110.38 | 218,867 |
| 2019-08-26 | $115.67 | $116.02 | $114.39 | $115.09 | $110.52 | 220,989 |
| 2019-08-23 | $117.40 | $118.71 | $114.41 | $114.72 | $110.16 | 243,741 |
| 2019-08-22 | $119.16 | $119.52 | $117.48 | $118.37 | $113.67 | 147,042 |
| 2019-08-21 | $119.53 | $119.93 | $118.29 | $118.29 | $113.59 | 357,299 |
| 2019-08-20 | $117.22 | $118.68 | $115.96 | $118.07 | $113.38 | 346,024 |
| 2019-08-19 | $117.40 | $118.87 | $110.12 | $117.99 | $112.98 | 355,769 |
| 2019-08-16 | $112.34 | $116.36 | $112.34 | $115.57 | $110.66 | 357,629 |
| 2019-08-15 | $110.25 | $111.70 | $110.12 | $111.57 | $106.83 | 265,418 |
| 2019-08-14 | $108.75 | $110.76 | $108.75 | $109.60 | $104.94 | 560,042 |
| 2019-08-13 | $110.43 | $114.54 | $109.85 | $112.70 | $107.91 | 215,447 |
| 2019-08-12 | $113.10 | $113.10 | $109.91 | $110.64 | $105.94 | 259,460 |
| 2019-08-09 | $116.24 | $116.31 | $114.20 | $114.26 | $109.41 | 294,516 |
| 2019-08-08 | $114.78 | $117.64 | $114.72 | $116.39 | $111.44 | 434,260 |
| 2019-08-07 | $110.50 | $111.39 | $109.68 | $111.13 | $106.41 | 346,204 |
| 2019-08-06 | $111.90 | $113.25 | $111.31 | $113.24 | $108.43 | 239,265 |
| 2019-08-05 | $114.29 | $114.52 | $109.74 | $111.25 | $106.52 | 238,151 |
| 2019-08-02 | $118.64 | $118.68 | $115.74 | $117.24 | $112.26 | 146,657 |
| 2019-08-01 | $122.49 | $123.15 | $117.95 | $118.49 | $113.46 | 266,012 |
| 2019-07-31 | $124.30 | $125.50 | $122.25 | $122.69 | $117.48 | 195,588 |
| 2019-07-30 | $122.91 | $124.52 | $122.91 | $124.52 | $119.23 | 146,387 |
| 2019-07-29 | $124.72 | $125.97 | $123.41 | $123.90 | $118.64 | 215,957 |
| 2019-07-26 | $124.43 | $125.64 | $124.15 | $125.12 | $119.80 | 118,752 |
| 2019-07-25 | $125.79 | $126.08 | $123.93 | $124.12 | $118.85 | 174,810 |
| 2019-07-24 | $123.32 | $125.29 | $123.21 | $124.87 | $119.56 | 197,254 |
| 2019-07-23 | $122.53 | $123.65 | $122.25 | $123.61 | $118.36 | 119,958 |
| 2019-07-22 | $121.24 | $122.17 | $120.70 | $122.01 | $116.83 | 166,629 |
| 2019-07-19 | $122.40 | $123.54 | $121.05 | $121.14 | $115.99 | 141,856 |
| 2019-07-18 | $121.02 | $122.71 | $121.02 | $122.22 | $117.03 | 199,603 |
| 2019-07-17 | $124.41 | $124.41 | $121.29 | $121.35 | $116.19 | 155,054 |
| 2019-07-16 | $124.06 | $125.35 | $123.50 | $124.80 | $119.50 | 145,333 |
| 2019-07-15 | $124.75 | $125.27 | $123.19 | $123.99 | $118.72 | 422,828 |
| 2019-07-12 | $122.36 | $125.25 | $121.98 | $124.99 | $119.68 | 412,649 |
| 2019-07-11 | $122.56 | $122.84 | $120.82 | $121.71 | $116.54 | 228,765 |
| 2019-07-10 | $124.03 | $124.95 | $122.18 | $122.36 | $117.16 | 430,700 |
| 2019-07-09 | $122.78 | $123.99 | $122.52 | $123.70 | $118.44 | 252,204 |
| 2019-07-08 | $123.82 | $125.19 | $123.29 | $123.40 | $118.16 | 189,153 |
| 2019-07-05 | $123.50 | $125.00 | $123.23 | $124.99 | $119.68 | 213,694 |
| 2019-07-03 | $121.71 | $123.85 | $121.64 | $123.84 | $118.58 | 201,516 |
| 2019-07-02 | $123.13 | $124.16 | $120.63 | $121.27 | $116.12 | 386,807 |
| 2019-07-01 | $121.37 | $123.34 | $120.11 | $123.21 | $117.97 | 284,630 |
| 2019-06-28 | $121.87 | $122.75 | $119.37 | $119.95 | $114.85 | 5,086,574 |
| 2019-06-27 | $119.35 | $121.43 | $119.35 | $121.38 | $116.22 | 259,933 |
| 2019-06-26 | $119.59 | $122.07 | $118.74 | $118.87 | $113.82 | 251,370 |
| 2019-06-25 | $119.75 | $121.03 | $118.64 | $118.97 | $113.91 | 224,527 |
| 2019-06-24 | $121.00 | $122.02 | $119.44 | $119.59 | $114.51 | 200,219 |
| 2019-06-21 | $122.36 | $123.98 | $120.84 | $120.93 | $115.79 | 414,268 |
| 2019-06-20 | $122.77 | $123.23 | $120.00 | $122.94 | $117.72 | 252,380 |
| 2019-06-19 | $122.35 | $123.45 | $121.20 | $121.32 | $116.17 | 169,854 |
| 2019-06-18 | $119.44 | $122.99 | $119.44 | $122.04 | $116.85 | 148,332 |
| 2019-06-17 | $120.52 | $121.41 | $118.95 | $119.32 | $114.25 | 198,965 |
| 2019-06-14 | $121.93 | $122.10 | $120.25 | $120.60 | $115.48 | 136,837 |
| 2019-06-13 | $122.57 | $123.38 | $121.52 | $122.02 | $116.84 | 144,563 |
| 2019-06-12 | $122.03 | $122.66 | $121.43 | $122.09 | $116.90 | 229,142 |
| 2019-06-11 | $122.73 | $123.82 | $120.84 | $122.28 | $117.08 | 226,214 |
| 2019-06-10 | $119.54 | $123.10 | $118.53 | $121.89 | $116.71 | 287,762 |
| 2019-06-07 | $119.51 | $120.72 | $119.23 | $119.85 | $114.76 | 248,984 |
| 2019-06-06 | $120.18 | $121.06 | $118.81 | $119.55 | $114.47 | 254,847 |
| 2019-06-05 | $120.31 | $120.65 | $118.15 | $120.03 | $114.93 | 192,406 |
| 2019-06-04 | $118.09 | $120.50 | $117.91 | $120.34 | $115.23 | 154,709 |
| 2019-06-03 | $114.82 | $116.46 | $113.90 | $116.33 | $111.39 | 314,136 |
| 2019-05-31 | $114.43 | $116.32 | $113.14 | $114.86 | $109.98 | 159,616 |
| 2019-05-30 | $117.99 | $119.12 | $115.66 | $116.13 | $111.20 | 180,854 |
| 2019-05-29 | $116.52 | $118.08 | $115.96 | $117.69 | $112.69 | 169,706 |
| 2019-05-28 | $119.69 | $120.43 | $117.47 | $117.67 | $112.67 | 199,784 |
| 2019-05-24 | $120.83 | $121.27 | $119.68 | $120.22 | $115.11 | 196,552 |
| 2019-05-23 | $120.54 | $121.05 | $119.05 | $119.96 | $114.86 | 141,138 |
| 2019-05-22 | $123.42 | $123.51 | $122.06 | $122.23 | $117.04 | 151,881 |
| 2019-05-21 | $124.20 | $125.51 | $123.50 | $123.72 | $118.46 | 160,777 |
| 2019-05-20 | $122.22 | $124.57 | $122.22 | $123.37 | $117.80 | 178,978 |
| 2019-05-17 | $123.69 | $125.15 | $122.69 | $123.09 | $117.54 | 178,530 |
| 2019-05-16 | $121.80 | $126.76 | $121.75 | $125.32 | $119.67 | 142,977 |
| 2019-05-15 | $121.97 | $122.91 | $121.27 | $121.51 | $116.03 | 218,380 |
| 2019-05-14 | $122.64 | $124.57 | $122.64 | $123.32 | $117.76 | 179,338 |
| 2019-05-13 | $123.85 | $124.84 | $122.04 | $122.50 | $116.97 | 185,864 |
| 2019-05-10 | $125.74 | $127.71 | $123.59 | $127.40 | $121.65 | 145,826 |
| 2019-05-09 | $126.44 | $127.79 | $124.82 | $126.56 | $120.85 | 196,307 |
| 2019-05-08 | $127.00 | $129.76 | $125.41 | $127.78 | $122.02 | 251,670 |
| 2019-05-07 | $129.95 | $131.36 | $125.42 | $126.63 | $120.92 | 171,878 |
| 2019-05-06 | $128.27 | $132.17 | $128.03 | $131.56 | $125.62 | 177,948 |
| 2019-05-03 | $128.78 | $131.30 | $128.71 | $131.19 | $125.27 | 207,025 |
| 2019-05-02 | $129.34 | $130.56 | $126.74 | $128.14 | $122.36 | 130,613 |
| 2019-05-01 | $130.55 | $130.91 | $129.08 | $129.14 | $123.31 | 196,048 |
| 2019-04-30 | $130.69 | $131.42 | $129.22 | $130.29 | $124.41 | 184,112 |
| 2019-04-29 | $127.99 | $131.48 | $127.99 | $130.54 | $124.65 | 175,035 |
| 2019-04-26 | $126.99 | $128.00 | $126.65 | $127.67 | $121.91 | 165,379 |
| 2019-04-25 | $126.18 | $126.83 | $125.06 | $126.77 | $121.05 | 214,577 |
| 2019-04-24 | $127.44 | $127.80 | $125.65 | $127.20 | $121.46 | 204,821 |
| 2019-04-23 | $126.15 | $129.47 | $125.29 | $127.61 | $121.85 | 326,626 |
| 2019-04-22 | $125.49 | $126.53 | $125.28 | $126.15 | $120.46 | 127,685 |
| 2019-04-18 | $125.67 | $126.74 | $125.47 | $125.96 | $120.28 | 140,095 |
| 2019-04-17 | $129.60 | $129.60 | $126.06 | $126.07 | $120.38 | 176,631 |
| 2019-04-16 | $127.08 | $129.03 | $127.08 | $128.98 | $123.16 | 253,599 |
| 2019-04-15 | $128.40 | $128.82 | $126.83 | $126.93 | $121.20 | 185,313 |
| 2019-04-12 | $128.47 | $128.65 | $127.69 | $127.94 | $122.17 | 235,657 |
| 2019-04-11 | $127.32 | $128.00 | $126.93 | $127.10 | $121.37 | 160,654 |
| 2019-04-10 | $126.47 | $127.42 | $125.68 | $127.12 | $121.39 | 201,863 |
| 2019-04-09 | $127.29 | $127.40 | $125.77 | $126.20 | $120.51 | 122,511 |
| 2019-04-08 | $126.37 | $130.21 | $125.75 | $128.16 | $122.38 | 265,998 |
| 2019-04-05 | $126.74 | $127.47 | $126.52 | $126.95 | $121.22 | 205,107 |
| 2019-04-04 | $126.25 | $126.98 | $125.14 | $126.08 | $120.39 | 114,708 |
| 2019-04-03 | $126.26 | $127.45 | $125.20 | $126.03 | $120.34 | 167,521 |
| 2019-04-02 | $124.23 | $125.86 | $124.23 | $125.25 | $119.60 | 165,455 |
| 2019-04-01 | $123.55 | $125.21 | $123.42 | $125.04 | $119.40 | 212,972 |
| 2019-03-29 | $123.31 | $123.60 | $121.51 | $122.15 | $116.64 | 177,211 |
| 2019-03-28 | $122.13 | $123.32 | $121.25 | $122.17 | $116.66 | 123,356 |
| 2019-03-27 | $121.75 | $123.04 | $120.57 | $122.03 | $116.52 | 183,207 |
| 2019-03-26 | $119.20 | $122.40 | $118.90 | $122.27 | $116.75 | 217,165 |
| 2019-03-25 | $117.36 | $119.15 | $116.75 | $118.11 | $112.78 | 238,198 |
| 2019-03-22 | $120.42 | $121.59 | $117.07 | $117.17 | $111.88 | 208,517 |
| 2019-03-21 | $121.53 | $123.48 | $121.37 | $122.02 | $116.52 | 261,038 |
| 2019-03-20 | $125.12 | $125.69 | $122.34 | $122.44 | $116.92 | 210,373 |
| 2019-03-19 | $128.86 | $129.12 | $124.99 | $125.21 | $119.56 | 186,092 |
| 2019-03-18 | $125.20 | $129.19 | $125.20 | $127.79 | $122.02 | 219,990 |
| 2019-03-15 | $123.22 | $126.39 | $123.22 | $125.33 | $119.68 | 490,395 |
| 2019-03-14 | $122.40 | $123.50 | $121.28 | $123.22 | $117.66 | 159,798 |
| 2019-03-13 | $122.57 | $123.44 | $121.99 | $122.34 | $116.82 | 190,971 |
| 2019-03-12 | $121.46 | $122.35 | $120.64 | $121.99 | $116.49 | 118,608 |
| 2019-03-11 | $120.87 | $121.44 | $119.66 | $121.35 | $115.88 | 191,076 |
| 2019-03-08 | $119.12 | $120.28 | $119.08 | $120.05 | $114.63 | 160,843 |
| 2019-03-07 | $121.04 | $121.22 | $118.75 | $120.06 | $114.64 | 134,920 |
| 2019-03-06 | $123.45 | $123.60 | $121.06 | $121.14 | $115.67 | 132,285 |
| 2019-03-05 | $124.39 | $124.39 | $122.21 | $123.72 | $118.14 | 127,399 |
| 2019-03-04 | $126.75 | $126.75 | $123.14 | $124.27 | $118.66 | 246,815 |
| 2019-03-01 | $126.04 | $128.12 | $124.17 | $126.80 | $121.08 | 609,840 |
| 2019-02-28 | $125.05 | $126.12 | $123.63 | $125.04 | $119.40 | 162,688 |
| 2019-02-27 | $123.13 | $125.44 | $122.73 | $125.20 | $119.55 | 202,439 |
| 2019-02-26 | $122.18 | $123.76 | $122.18 | $123.27 | $117.71 | 295,185 |
| 2019-02-25 | $123.79 | $124.24 | $122.60 | $122.62 | $117.09 | 216,694 |
| 2019-02-22 | $121.79 | $123.52 | $121.79 | $122.91 | $117.36 | 170,374 |
| 2019-02-21 | $120.86 | $121.62 | $120.22 | $121.39 | $115.91 | 139,558 |
| 2019-02-20 | $119.63 | $121.09 | $119.22 | $121.03 | $115.57 | 218,900 |
| 2019-02-19 | $118.79 | $120.62 | $118.14 | $119.50 | $114.11 | 253,944 |
| 2019-02-15 | $117.11 | $119.82 | $117.11 | $119.73 | $114.00 | 234,320 |
| 2019-02-14 | $117.00 | $117.12 | $115.75 | $115.92 | $110.38 | 243,035 |
| 2019-02-13 | $118.59 | $119.79 | $117.47 | $117.92 | $112.28 | 154,384 |
| 2019-02-12 | $116.31 | $118.46 | $116.31 | $117.71 | $112.08 | 170,609 |
| 2019-02-11 | $117.90 | $118.81 | $114.08 | $115.47 | $109.95 | 266,304 |
| 2019-02-08 | $118.00 | $118.45 | $114.16 | $118.05 | $112.40 | 295,925 |
| 2019-02-07 | $114.11 | $115.52 | $112.29 | $114.04 | $108.59 | 223,451 |
| 2019-02-06 | $115.23 | $116.20 | $113.67 | $115.11 | $109.61 | 192,416 |
| 2019-02-05 | $114.97 | $116.59 | $114.83 | $115.78 | $110.24 | 190,776 |
| 2019-02-04 | $113.69 | $115.25 | $112.80 | $115.00 | $109.50 | 174,459 |
| 2019-02-01 | $112.78 | $114.35 | $112.78 | $113.79 | $108.35 | 244,552 |
| 2019-01-31 | $108.55 | $112.67 | $108.55 | $112.37 | $107.00 | 200,073 |
| 2019-01-30 | $109.54 | $110.33 | $107.50 | $109.15 | $103.93 | 158,250 |
| 2019-01-29 | $109.58 | $110.26 | $108.42 | $108.81 | $103.61 | 123,272 |
| 2019-01-28 | $108.24 | $109.61 | $107.41 | $109.33 | $104.10 | 180,052 |
| 2019-01-25 | $109.42 | $110.02 | $108.29 | $109.15 | $103.93 | 125,583 |
| 2019-01-24 | $106.93 | $108.88 | $106.93 | $108.17 | $103.00 | 118,738 |
| 2019-01-23 | $109.59 | $109.63 | $106.01 | $106.95 | $101.84 | 267,540 |
| 2019-01-22 | $109.14 | $110.34 | $107.83 | $108.66 | $103.46 | 265,149 |
| 2019-01-18 | $107.49 | $110.21 | $106.87 | $109.86 | $104.61 | 246,545 |
| 2019-01-17 | $104.57 | $106.65 | $104.24 | $105.90 | $100.84 | 224,198 |
| 2019-01-16 | $103.18 | $105.52 | $103.09 | $105.37 | $100.33 | 147,820 |
| 2019-01-15 | $101.82 | $102.85 | $100.36 | $102.41 | $97.51 | 178,201 |
| 2019-01-14 | $101.75 | $103.31 | $101.09 | $101.82 | $96.95 | 242,901 |
| 2019-01-11 | $103.03 | $103.97 | $102.21 | $102.85 | $97.93 | 298,396 |
| 2019-01-10 | $102.01 | $104.34 | $101.83 | $104.04 | $99.06 | 183,382 |
| 2019-01-09 | $100.71 | $103.10 | $100.71 | $102.77 | $97.86 | 190,475 |
| 2019-01-08 | $99.23 | $100.43 | $98.41 | $100.38 | $95.58 | 181,386 |
| 2019-01-07 | $97.79 | $99.88 | $97.72 | $98.44 | $93.73 | 183,169 |
| 2019-01-04 | $95.69 | $99.24 | $95.25 | $98.26 | $93.56 | 181,418 |
| 2019-01-03 | $96.48 | $97.03 | $94.12 | $94.26 | $89.75 | 186,311 |
| 2019-01-02 | $95.64 | $97.74 | $95.51 | $96.97 | $92.33 | 225,943 |
| 2018-12-31 | $96.94 | $97.74 | $96.09 | $97.71 | $93.04 | 221,451 |
| 2018-12-28 | $97.15 | $98.46 | $95.63 | $96.16 | $91.56 | 163,271 |
| 2018-12-27 | $95.50 | $97.31 | $93.34 | $97.02 | $92.38 | 190,442 |
| 2018-12-26 | $90.30 | $97.53 | $90.28 | $97.38 | $92.72 | 296,334 |
| 2018-12-24 | $94.65 | $95.75 | $91.28 | $91.38 | $87.01 | 156,380 |
| 2018-12-21 | $97.54 | $98.86 | $94.99 | $95.64 | $91.07 | 488,534 |
| 2018-12-20 | $98.09 | $99.74 | $96.77 | $97.42 | $92.76 | 243,689 |
| 2018-12-19 | $101.98 | $103.73 | $98.68 | $98.88 | $94.15 | 260,408 |
| 2018-12-18 | $102.31 | $103.83 | $101.10 | $101.98 | $97.10 | 226,638 |
| 2018-12-17 | $100.65 | $104.16 | $100.01 | $101.78 | $96.91 | 306,104 |
| 2018-12-14 | $102.70 | $103.91 | $100.60 | $100.97 | $96.14 | 175,470 |
| 2018-12-13 | $104.17 | $105.35 | $103.33 | $103.75 | $98.79 | 178,422 |
| 2018-12-12 | $104.57 | $106.72 | $103.83 | $104.23 | $99.25 | 160,974 |
| 2018-12-11 | $105.53 | $106.37 | $102.29 | $102.80 | $97.88 | 217,914 |
| 2018-12-10 | $104.98 | $104.98 | $100.22 | $103.77 | $98.81 | 314,208 |
| 2018-12-07 | $108.31 | $108.75 | $104.23 | $105.26 | $100.23 | 281,364 |
| 2018-12-06 | $107.52 | $109.01 | $105.43 | $108.95 | $103.74 | 301,061 |
| 2018-12-04 | $117.74 | $117.74 | $110.07 | $110.39 | $105.11 | 238,523 |
| 2018-12-03 | $119.72 | $120.00 | $115.93 | $117.89 | $112.25 | 198,845 |
| 2018-11-30 | $118.97 | $120.80 | $118.67 | $118.88 | $113.19 | 261,871 |
| 2018-11-29 | $117.73 | $120.41 | $116.91 | $119.13 | $113.43 | 197,986 |
| 2018-11-28 | $113.03 | $118.94 | $113.03 | $118.27 | $112.61 | 230,161 |
| 2018-11-27 | $115.92 | $117.75 | $112.50 | $113.14 | $107.73 | 252,336 |
| 2018-11-26 | $116.63 | $118.31 | $114.92 | $116.54 | $110.97 | 159,296 |
| 2018-11-23 | $113.68 | $117.16 | $113.02 | $115.25 | $109.74 | 60,957 |
| 2018-11-21 | $113.08 | $116.86 | $112.22 | $114.90 | $109.41 | 99,548 |
| 2018-11-20 | $113.93 | $115.36 | $112.13 | $112.56 | $107.18 | 204,635 |
| 2018-11-19 | $117.34 | $118.89 | $115.47 | $116.37 | $110.80 | 195,899 |
| 2018-11-16 | $115.48 | $119.24 | $115.48 | $118.16 | $112.27 | 189,845 |
| 2018-11-15 | $115.04 | $117.53 | $113.84 | $117.46 | $111.60 | 136,299 |
| 2018-11-14 | $118.37 | $119.48 | $115.04 | $116.03 | $110.24 | 185,468 |
| 2018-11-13 | $115.72 | $118.67 | $115.72 | $116.93 | $111.10 | 135,994 |
| 2018-11-12 | $117.52 | $117.52 | $114.88 | $115.28 | $109.53 | 158,617 |
| 2018-11-09 | $118.60 | $119.65 | $116.43 | $117.61 | $111.75 | 132,659 |
| 2018-11-08 | $116.35 | $121.31 | $116.35 | $118.90 | $112.97 | 266,474 |
| 2018-11-07 | $114.61 | $118.58 | $110.08 | $116.70 | $110.88 | 285,322 |
| 2018-11-06 | $113.65 | $116.94 | $113.65 | $116.36 | $110.56 | 209,099 |
| 2018-11-05 | $113.54 | $115.19 | $112.75 | $114.05 | $108.36 | 181,882 |
| 2018-11-02 | $113.77 | $114.71 | $111.52 | $113.47 | $107.81 | 224,984 |
| 2018-11-01 | $110.55 | $112.78 | $109.28 | $112.60 | $106.99 | 205,978 |
| 2018-10-31 | $111.22 | $112.72 | $109.56 | $109.74 | $104.27 | 297,013 |
| 2018-10-30 | $109.03 | $110.77 | $107.88 | $109.68 | $104.21 | 320,202 |
| 2018-10-29 | $109.31 | $110.40 | $107.12 | $108.76 | $103.34 | 269,434 |
| 2018-10-26 | $107.17 | $108.39 | $105.52 | $107.24 | $101.89 | 264,293 |
| 2018-10-25 | $107.04 | $109.39 | $104.73 | $108.27 | $102.87 | 209,763 |
| 2018-10-24 | $113.75 | $114.08 | $106.00 | $106.27 | $100.97 | 264,762 |
| 2018-10-23 | $112.95 | $115.12 | $112.22 | $114.00 | $108.32 | 186,359 |
| 2018-10-22 | $114.67 | $115.95 | $114.06 | $114.66 | $108.94 | 129,631 |
| 2018-10-19 | $113.28 | $115.50 | $113.10 | $114.08 | $108.39 | 125,668 |
| 2018-10-18 | $115.05 | $116.01 | $113.07 | $113.25 | $107.60 | 165,094 |
| 2018-10-17 | $115.13 | $116.04 | $112.97 | $115.37 | $109.62 | 192,569 |
| 2018-10-16 | $112.86 | $115.22 | $111.30 | $115.16 | $109.42 | 195,274 |
| 2018-10-15 | $109.93 | $112.48 | $109.93 | $111.89 | $106.31 | 223,920 |
| 2018-10-12 | $113.58 | $114.25 | $108.41 | $110.19 | $104.70 | 303,516 |
| 2018-10-11 | $115.45 | $115.66 | $111.75 | $111.87 | $106.29 | 217,434 |
| 2018-10-10 | $120.94 | $121.50 | $115.98 | $116.11 | $110.32 | 217,623 |
| 2018-10-09 | $121.24 | $122.48 | $121.09 | $121.22 | $115.18 | 190,110 |
| 2018-10-08 | $121.02 | $123.62 | $120.94 | $121.79 | $115.72 | 184,437 |
| 2018-10-05 | $121.93 | $123.11 | $120.93 | $121.42 | $115.37 | 183,420 |
| 2018-10-04 | $120.43 | $122.72 | $120.43 | $122.12 | $116.03 | 160,290 |
| 2018-10-03 | $120.67 | $123.37 | $120.15 | $120.97 | $114.94 | 164,697 |
| 2018-10-02 | $119.89 | $121.20 | $119.70 | $119.96 | $113.98 | 159,923 |
| 2018-10-01 | $121.19 | $121.68 | $120.09 | $120.35 | $114.35 | 212,282 |
| 2018-09-28 | $120.50 | $121.25 | $119.60 | $120.55 | $114.54 | 226,658 |
| 2018-09-27 | $121.05 | $121.65 | $120.30 | $120.90 | $114.87 | 134,955 |
| 2018-09-26 | $122.55 | $122.90 | $120.75 | $121.05 | $115.01 | 312,863 |
| 2018-09-25 | $121.85 | $123.40 | $121.85 | $122.55 | $116.44 | 265,528 |
| 2018-09-24 | $122.35 | $122.50 | $120.00 | $121.10 | $115.06 | 318,911 |
| 2018-09-21 | $119.60 | $122.60 | $119.33 | $122.35 | $116.25 | 777,652 |
| 2018-09-20 | $116.45 | $120.15 | $116.45 | $118.90 | $112.97 | 243,886 |
| 2018-09-19 | $117.10 | $117.25 | $113.75 | $115.30 | $109.55 | 441,719 |
| 2018-09-18 | $123.85 | $123.85 | $115.95 | $117.10 | $111.26 | 868,991 |
| 2018-09-17 | $127.75 | $127.85 | $126.20 | $126.85 | $120.52 | 170,646 |
| 2018-09-14 | $125.60 | $128.35 | $125.51 | $127.70 | $121.33 | 214,115 |
| 2018-09-13 | $125.50 | $126.20 | $124.50 | $125.25 | $119.00 | 162,595 |
| 2018-09-12 | $125.00 | $125.50 | $123.68 | $125.10 | $118.86 | 181,746 |
| 2018-09-11 | $125.30 | $125.75 | $124.20 | $125.10 | $118.86 | 197,616 |
| 2018-09-10 | $125.00 | $125.75 | $124.00 | $125.25 | $119.00 | 148,410 |
| 2018-09-07 | $122.95 | $124.60 | $122.10 | $124.50 | $118.29 | 198,996 |
| 2018-09-06 | $121.85 | $123.65 | $121.85 | $123.10 | $116.96 | 166,887 |
| 2018-09-05 | $123.15 | $124.35 | $121.75 | $121.85 | $115.77 | 231,993 |
| 2018-09-04 | $122.00 | $123.50 | $121.60 | $123.30 | $117.15 | 128,267 |
| 2018-08-31 | $121.35 | $122.50 | $121.05 | $122.25 | $116.15 | 129,360 |
| 2018-08-30 | $122.20 | $123.05 | $121.00 | $122.05 | $115.96 | 147,395 |
| 2018-08-29 | $121.80 | $122.70 | $120.70 | $122.20 | $116.11 | 125,578 |
| 2018-08-28 | $120.25 | $121.70 | $119.85 | $121.30 | $115.25 | 116,996 |
| 2018-08-27 | $120.25 | $120.80 | $119.30 | $119.70 | $113.73 | 141,085 |
| 2018-08-24 | $119.25 | $119.90 | $118.65 | $119.45 | $113.49 | 132,402 |
| 2018-08-23 | $120.35 | $120.35 | $118.15 | $118.45 | $112.54 | 162,076 |
| 2018-08-22 | $120.75 | $121.25 | $119.25 | $120.35 | $114.35 | 111,623 |
| 2018-08-21 | $118.80 | $121.95 | $118.55 | $121.55 | $115.49 | 253,622 |
| 2018-08-20 | $118.60 | $119.20 | $117.95 | $118.80 | $112.88 | 171,366 |
| 2018-08-17 | $117.50 | $118.85 | $117.50 | $118.30 | $112.16 | 122,908 |
| 2018-08-16 | $117.80 | $119.25 | $117.75 | $117.95 | $111.83 | 208,393 |
| 2018-08-15 | $118.65 | $119.00 | $115.80 | $116.75 | $110.70 | 250,563 |
| 2018-08-14 | $116.95 | $120.15 | $116.95 | $119.15 | $112.97 | 142,990 |
| 2018-08-13 | $117.65 | $118.20 | $116.55 | $116.80 | $110.74 | 177,297 |
| 2018-08-10 | $117.00 | $118.10 | $116.20 | $117.50 | $111.41 | 132,377 |
| 2018-08-09 | $119.25 | $120.00 | $115.80 | $117.75 | $111.64 | 168,848 |
| 2018-08-08 | $116.20 | $120.30 | $115.05 | $119.45 | $113.26 | 241,965 |
| 2018-08-07 | $117.05 | $118.35 | $116.10 | $116.15 | $110.13 | 226,406 |
| 2018-08-06 | $115.25 | $116.80 | $114.70 | $116.00 | $109.98 | 156,283 |
| 2018-08-03 | $113.50 | $115.15 | $113.50 | $115.10 | $109.13 | 146,051 |
| 2018-08-02 | $113.50 | $115.10 | $113.30 | $114.85 | $108.89 | 199,126 |
| 2018-08-01 | $114.75 | $115.65 | $113.35 | $114.30 | $108.37 | 208,232 |
| 2018-07-31 | $115.10 | $115.30 | $114.55 | $114.80 | $108.85 | 196,337 |
| 2018-07-30 | $114.40 | $115.80 | $114.05 | $114.20 | $108.28 | 196,497 |
| 2018-07-27 | $114.20 | $115.15 | $113.80 | $114.25 | $108.32 | 160,659 |
| 2018-07-26 | $113.30 | $115.60 | $113.05 | $114.00 | $108.09 | 173,512 |
| 2018-07-25 | $109.80 | $113.10 | $109.40 | $112.85 | $107.00 | 245,388 |
| 2018-07-24 | $110.50 | $111.85 | $109.20 | $109.65 | $103.96 | 223,406 |
| 2018-07-23 | $108.75 | $111.00 | $108.67 | $110.05 | $104.34 | 210,788 |
| 2018-07-20 | $107.90 | $109.20 | $107.55 | $108.95 | $103.30 | 259,646 |
| 2018-07-19 | $106.85 | $108.40 | $106.75 | $107.95 | $102.35 | 257,868 |
| 2018-07-18 | $105.85 | $107.80 | $105.85 | $107.45 | $101.88 | 228,476 |
| 2018-07-17 | $104.85 | $106.15 | $104.85 | $105.80 | $100.31 | 123,219 |
| 2018-07-16 | $104.35 | $105.00 | $104.00 | $104.80 | $99.37 | 186,368 |
| 2018-07-13 | $102.80 | $104.85 | $102.45 | $104.25 | $98.84 | 141,942 |
| 2018-07-12 | $103.25 | $103.35 | $101.75 | $102.90 | $97.56 | 222,547 |
| 2018-07-11 | $101.90 | $103.85 | $101.90 | $102.50 | $97.18 | 162,106 |
| 2018-07-10 | $105.35 | $105.60 | $103.40 | $104.15 | $98.75 | 105,894 |
| 2018-07-09 | $103.55 | $105.20 | $103.55 | $104.95 | $99.51 | 182,796 |
| 2018-07-06 | $102.10 | $103.65 | $101.88 | $103.15 | $97.80 | 169,446 |
| 2018-07-05 | $101.20 | $102.10 | $100.75 | $102.00 | $96.71 | 185,472 |
| 2018-07-03 | $101.15 | $102.20 | $100.90 | $101.00 | $95.76 | 70,346 |
| 2018-07-02 | $98.75 | $101.25 | $98.75 | $101.05 | $95.81 | 172,484 |
| 2018-06-29 | $99.60 | $101.55 | $99.40 | $99.60 | $94.43 | 208,636 |
| 2018-06-28 | $98.85 | $99.55 | $98.30 | $99.10 | $93.96 | 172,568 |
| 2018-06-27 | $100.25 | $100.70 | $98.75 | $98.75 | $93.63 | 290,939 |
| 2018-06-26 | $100.90 | $101.20 | $99.90 | $100.25 | $95.05 | 213,489 |
| 2018-06-25 | $100.85 | $101.35 | $99.85 | $100.90 | $95.67 | 277,813 |
| 2018-06-22 | $101.25 | $101.80 | $100.55 | $101.00 | $95.76 | 254,036 |
| 2018-06-21 | $101.10 | $101.25 | $100.55 | $100.80 | $95.57 | 241,364 |
| 2018-06-20 | $103.10 | $103.32 | $101.20 | $101.25 | $96.00 | 236,174 |
| 2018-06-19 | $101.40 | $102.92 | $101.05 | $102.80 | $97.47 | 165,297 |
| 2018-06-18 | $101.65 | $102.50 | $101.05 | $102.15 | $96.85 | 130,887 |
| 2018-06-15 | $100.65 | $102.40 | $100.15 | $102.20 | $96.90 | 393,324 |
| 2018-06-14 | $100.75 | $101.35 | $99.90 | $101.10 | $95.86 | 145,169 |
| 2018-06-13 | $101.15 | $101.65 | $100.40 | $100.40 | $95.19 | 165,589 |
| 2018-06-12 | $101.70 | $102.20 | $100.10 | $101.10 | $95.86 | 182,542 |
| 2018-06-11 | $102.55 | $103.23 | $101.00 | $101.65 | $96.38 | 186,483 |
| 2018-06-08 | $100.90 | $102.50 | $100.90 | $102.25 | $96.95 | 164,065 |
| 2018-06-07 | $101.80 | $101.80 | $100.75 | $100.95 | $95.71 | 121,879 |
| 2018-06-06 | $99.90 | $101.55 | $99.65 | $101.50 | $96.24 | 234,190 |
| 2018-06-05 | $99.40 | $99.95 | $98.59 | $99.45 | $94.29 | 231,288 |
| 2018-06-04 | $99.80 | $100.15 | $99.25 | $99.70 | $94.53 | 170,911 |
| 2018-06-01 | $99.95 | $99.95 | $98.90 | $99.15 | $94.01 | 138,156 |
| 2018-05-31 | $99.75 | $99.75 | $98.15 | $98.35 | $93.25 | 339,196 |
| 2018-05-30 | $98.30 | $100.10 | $97.95 | $99.75 | $94.58 | 313,629 |
| 2018-05-29 | $97.50 | $98.65 | $96.30 | $97.15 | $92.11 | 218,252 |
| 2018-05-25 | $99.45 | $99.45 | $98.10 | $98.65 | $93.53 | 154,651 |
| 2018-05-24 | $98.95 | $99.95 | $98.40 | $99.60 | $94.43 | 118,480 |
| 2018-05-23 | $98.40 | $99.30 | $97.75 | $99.10 | $93.96 | 135,149 |
| 2018-05-22 | $98.60 | $99.40 | $98.45 | $98.70 | $93.58 | 159,175 |
| 2018-05-21 | $97.80 | $98.90 | $97.40 | $98.60 | $93.49 | 159,777 |
| 2018-05-18 | $97.85 | $98.00 | $97.05 | $97.65 | $92.35 | 299,120 |
| 2018-05-17 | $95.50 | $97.60 | $95.30 | $97.45 | $92.16 | 194,760 |
| 2018-05-16 | $95.05 | $95.75 | $94.50 | $95.35 | $90.18 | 221,311 |
| 2018-05-15 | $94.00 | $95.45 | $93.95 | $94.80 | $89.66 | 222,791 |
| 2018-05-14 | $94.35 | $94.65 | $92.95 | $93.95 | $88.85 | 364,160 |
| 2018-05-11 | $94.40 | $95.25 | $93.50 | $93.95 | $88.85 | 224,415 |
| 2018-05-10 | $92.85 | $94.75 | $92.26 | $94.50 | $89.37 | 204,180 |
| 2018-05-09 | $92.30 | $95.05 | $90.05 | $92.85 | $87.81 | 445,806 |
| 2018-05-08 | $94.45 | $95.95 | $94.35 | $95.35 | $90.18 | 289,684 |
| 2018-05-07 | $95.15 | $95.30 | $94.15 | $94.95 | $89.80 | 167,924 |
| 2018-05-04 | $92.20 | $95.75 | $91.85 | $94.70 | $89.56 | 185,043 |
| 2018-05-03 | $95.30 | $96.45 | $91.60 | $92.70 | $87.67 | 236,642 |
| 2018-05-02 | $96.55 | $96.55 | $94.35 | $95.55 | $90.37 | 180,108 |
| 2018-05-01 | $96.40 | $97.55 | $96.00 | $96.85 | $91.60 | 230,142 |
| 2018-04-30 | $98.30 | $98.80 | $96.70 | $96.75 | $91.50 | 152,670 |
| 2018-04-27 | $98.00 | $98.40 | $97.20 | $98.00 | $92.68 | 93,944 |
| 2018-04-26 | $97.65 | $98.60 | $96.95 | $98.30 | $92.97 | 118,188 |
| 2018-04-25 | $96.80 | $98.30 | $96.05 | $97.50 | $92.21 | 136,832 |
| 2018-04-24 | $97.80 | $98.25 | $96.20 | $96.95 | $91.69 | 185,187 |
| 2018-04-23 | $97.50 | $98.25 | $96.80 | $97.40 | $92.12 | 155,530 |
| 2018-04-20 | $98.00 | $98.10 | $96.40 | $97.50 | $92.21 | 212,734 |
| 2018-04-19 | $96.30 | $98.05 | $96.30 | $97.60 | $92.30 | 365,623 |
| 2018-04-18 | $95.60 | $96.75 | $95.35 | $96.15 | $90.93 | 207,250 |
| 2018-04-17 | $95.90 | $96.40 | $94.65 | $95.10 | $89.94 | 249,524 |
| 2018-04-16 | $94.40 | $96.30 | $94.05 | $95.00 | $89.85 | 254,339 |
| 2018-04-13 | $96.80 | $97.05 | $93.68 | $94.25 | $89.14 | 341,949 |
| 2018-04-12 | $96.20 | $97.10 | $95.50 | $96.50 | $91.26 | 202,871 |
| 2018-04-11 | $96.40 | $97.55 | $95.45 | $96.55 | $91.31 | 216,348 |
| 2018-04-10 | $97.50 | $98.00 | $96.70 | $97.00 | $91.74 | 175,165 |
| 2018-04-09 | $96.60 | $97.50 | $95.85 | $96.05 | $90.84 | 251,618 |
| 2018-04-06 | $95.75 | $96.66 | $94.90 | $95.95 | $90.74 | 238,012 |
| 2018-04-05 | $97.85 | $98.40 | $96.50 | $96.80 | $91.55 | 183,663 |
| 2018-04-04 | $94.70 | $97.25 | $94.65 | $97.00 | $91.74 | 372,348 |
| 2018-04-03 | $95.30 | $96.75 | $95.10 | $96.15 | $90.93 | 321,731 |
| 2018-04-02 | $96.20 | $97.00 | $93.35 | $94.80 | $89.66 | 254,881 |
| 2018-03-29 | $97.75 | $98.03 | $96.60 | $96.60 | $91.36 | 321,619 |
| 2018-03-28 | $98.30 | $98.55 | $96.20 | $96.90 | $91.64 | 276,117 |
| 2018-03-27 | $100.75 | $101.00 | $97.55 | $98.15 | $92.82 | 312,771 |
| 2018-03-26 | $97.65 | $100.75 | $96.85 | $100.40 | $94.95 | 188,230 |
| 2018-03-23 | $98.00 | $98.40 | $95.65 | $95.85 | $90.65 | 332,366 |
| 2018-03-22 | $100.15 | $101.10 | $97.70 | $97.75 | $92.45 | 181,049 |
| 2018-03-21 | $100.90 | $102.85 | $100.78 | $101.35 | $95.85 | 136,045 |
| 2018-03-20 | $100.75 | $101.40 | $100.55 | $100.95 | $95.47 | 108,378 |
| 2018-03-19 | $101.70 | $103.15 | $99.45 | $100.40 | $94.95 | 256,724 |
| 2018-03-16 | $100.85 | $102.95 | $100.85 | $101.95 | $96.42 | 322,835 |
| 2018-03-15 | $100.55 | $101.40 | $99.80 | $100.55 | $95.09 | 99,011 |
| 2018-03-14 | $102.65 | $102.65 | $100.10 | $100.30 | $94.86 | 152,124 |
| 2018-03-13 | $103.20 | $103.25 | $101.85 | $102.00 | $96.47 | 179,645 |
| 2018-03-12 | $102.65 | $103.65 | $102.20 | $102.20 | $96.65 | 166,091 |
| 2018-03-09 | $99.80 | $103.40 | $99.35 | $102.55 | $96.99 | 218,817 |
| 2018-03-08 | $98.80 | $99.40 | $98.00 | $98.90 | $93.53 | 142,241 |
| 2018-03-07 | $95.55 | $99.10 | $95.55 | $98.60 | $93.25 | 212,333 |
| 2018-03-06 | $96.15 | $96.90 | $95.70 | $96.45 | $91.22 | 270,185 |
| 2018-03-05 | $94.50 | $96.70 | $94.05 | $96.20 | $90.98 | 244,336 |
| 2018-03-02 | $93.05 | $95.50 | $92.25 | $95.35 | $90.18 | 222,017 |
| 2018-03-01 | $97.25 | $97.75 | $93.45 | $93.50 | $88.43 | 283,649 |
| 2018-02-28 | $101.05 | $101.38 | $97.35 | $97.50 | $92.21 | 180,427 |
| 2018-02-27 | $101.90 | $102.95 | $100.45 | $100.45 | $95.00 | 167,485 |
| 2018-02-26 | $100.80 | $101.95 | $100.40 | $101.75 | $96.23 | 104,356 |
| 2018-02-23 | $99.45 | $100.60 | $99.10 | $100.55 | $95.09 | 121,771 |
| 2018-02-22 | $100.05 | $101.05 | $99.00 | $99.05 | $93.68 | 196,956 |
| 2018-02-21 | $99.40 | $102.05 | $99.40 | $99.75 | $94.34 | 205,872 |
| 2018-02-20 | $98.70 | $100.33 | $98.20 | $99.20 | $93.82 | 174,817 |
| 2018-02-16 | $98.45 | $99.90 | $98.10 | $99.50 | $94.10 | 151,824 |
| 2018-02-15 | $99.95 | $99.95 | $97.60 | $98.90 | $93.53 | 158,842 |
| 2018-02-14 | $96.45 | $99.95 | $96.45 | $99.20 | $93.82 | 191,295 |
| 2018-02-13 | $94.75 | $97.65 | $94.75 | $97.35 | $91.84 | 226,157 |
| 2018-02-12 | $96.70 | $98.55 | $94.40 | $95.15 | $89.76 | 216,446 |
| 2018-02-09 | $96.60 | $98.90 | $92.80 | $96.30 | $90.85 | 389,907 |
| 2018-02-08 | $104.75 | $105.00 | $94.70 | $94.75 | $89.38 | 398,063 |
| 2018-02-07 | $96.15 | $98.15 | $94.85 | $96.75 | $91.27 | 241,788 |
| 2018-02-06 | $92.75 | $98.35 | $91.55 | $96.55 | $91.08 | 351,584 |
| 2018-02-05 | $100.10 | $101.00 | $95.10 | $95.20 | $89.81 | 244,547 |
| 2018-02-02 | $101.60 | $102.45 | $100.95 | $101.00 | $95.28 | 274,483 |
| 2018-02-01 | $100.35 | $102.25 | $99.91 | $102.20 | $96.41 | 121,342 |
| 2018-01-31 | $102.85 | $103.05 | $100.15 | $101.00 | $95.28 | 254,045 |
| 2018-01-30 | $102.70 | $103.75 | $101.15 | $102.50 | $96.69 | 149,872 |
| 2018-01-29 | $105.80 | $105.80 | $103.66 | $103.85 | $97.97 | 135,242 |
| 2018-01-26 | $105.20 | $105.60 | $104.00 | $105.60 | $99.62 | 105,788 |
| 2018-01-25 | $106.10 | $106.10 | $104.15 | $104.75 | $98.82 | 124,437 |
| 2018-01-24 | $107.10 | $108.05 | $104.75 | $105.35 | $99.38 | 156,564 |
| 2018-01-23 | $105.55 | $106.90 | $105.05 | $106.45 | $100.42 | 132,668 |
| 2018-01-22 | $105.05 | $106.10 | $104.30 | $105.95 | $99.95 | 220,495 |
| 2018-01-19 | $102.90 | $104.55 | $102.90 | $104.50 | $98.58 | 168,923 |
| 2018-01-18 | $103.85 | $104.34 | $102.85 | $103.20 | $97.36 | 160,879 |
| 2018-01-17 | $103.40 | $104.45 | $102.70 | $104.20 | $98.30 | 171,718 |
| 2018-01-16 | $104.30 | $104.80 | $102.45 | $102.65 | $96.84 | 228,231 |
| 2018-01-12 | $105.30 | $105.80 | $103.65 | $103.90 | $98.02 | 197,493 |
| 2018-01-11 | $102.80 | $105.30 | $102.40 | $105.30 | $99.34 | 197,158 |
| 2018-01-10 | $104.20 | $105.20 | $101.90 | $102.40 | $96.60 | 318,304 |
| 2018-01-09 | $103.85 | $104.75 | $103.73 | $104.05 | $98.16 | 231,433 |
| 2018-01-08 | $103.80 | $104.10 | $102.95 | $103.40 | $97.54 | 190,553 |
| 2018-01-05 | $102.90 | $103.75 | $102.56 | $103.65 | $97.78 | 113,973 |
| 2018-01-04 | $101.60 | $103.30 | $101.60 | $102.70 | $96.88 | 114,750 |
| 2018-01-03 | $101.60 | $102.40 | $100.95 | $101.10 | $95.37 | 177,425 |
| 2018-01-02 | $101.60 | $103.00 | $101.00 | $102.05 | $96.27 | 192,474 |
| 2017-12-29 | $102.90 | $103.55 | $101.55 | $101.55 | $95.80 | 176,671 |
| 2017-12-28 | $103.05 | $103.13 | $102.45 | $102.80 | $96.98 | 102,315 |
| 2017-12-27 | $102.25 | $103.55 | $102.15 | $102.55 | $96.74 | 117,981 |
| 2017-12-26 | $103.55 | $104.30 | $102.50 | $102.80 | $96.98 | 118,712 |
| 2017-12-22 | $103.45 | $103.75 | $102.35 | $103.40 | $97.54 | 140,752 |
| 2017-12-21 | $103.30 | $104.05 | $102.95 | $103.05 | $97.21 | 144,359 |
| 2017-12-20 | $103.75 | $103.75 | $102.05 | $102.75 | $96.93 | 149,948 |
| 2017-12-19 | $104.25 | $104.48 | $102.70 | $102.95 | $97.12 | 159,661 |
| 2017-12-18 | $104.35 | $105.05 | $103.65 | $103.90 | $98.02 | 209,038 |
| 2017-12-15 | $102.10 | $104.40 | $102.00 | $103.15 | $97.31 | 769,937 |
| 2017-12-14 | $103.95 | $104.25 | $101.45 | $101.65 | $95.89 | 178,030 |
| 2017-12-13 | $103.75 | $104.65 | $103.33 | $103.80 | $97.92 | 190,023 |
| 2017-12-12 | $104.40 | $104.95 | $103.95 | $104.05 | $98.16 | 117,583 |
| 2017-12-11 | $103.85 | $104.15 | $102.40 | $104.00 | $98.11 | 158,761 |
| 2017-12-08 | $103.60 | $104.00 | $102.30 | $103.75 | $97.87 | 155,556 |
| 2017-12-07 | $102.10 | $103.20 | $101.30 | $102.55 | $96.74 | 251,182 |
| 2017-12-06 | $103.95 | $104.00 | $102.20 | $102.25 | $96.46 | 338,542 |
| 2017-12-05 | $105.00 | $105.65 | $103.75 | $103.75 | $97.87 | 329,105 |
| 2017-12-04 | $105.10 | $106.15 | $104.60 | $105.00 | $99.05 | 236,316 |
| 2017-12-01 | $104.25 | $104.50 | $100.21 | $103.45 | $97.59 | 241,446 |
| 2017-11-30 | $105.40 | $105.77 | $103.55 | $104.00 | $98.11 | 281,112 |
| 2017-11-29 | $103.20 | $106.40 | $102.95 | $105.30 | $99.34 | 252,349 |
| 2017-11-28 | $99.30 | $103.15 | $99.30 | $102.65 | $96.84 | 324,682 |
| 2017-11-27 | $98.85 | $100.05 | $98.70 | $99.05 | $93.44 | 342,841 |
| 2017-11-24 | $99.45 | $99.45 | $98.70 | $98.95 | $93.35 | 92,903 |
| 2017-11-22 | $99.35 | $99.50 | $98.65 | $98.85 | $93.25 | 85,806 |
| 2017-11-21 | $99.25 | $99.50 | $98.85 | $99.20 | $93.58 | 181,901 |
| 2017-11-20 | $98.55 | $98.70 | $98.00 | $98.55 | $92.97 | 254,294 |
| 2017-11-17 | $97.65 | $99.15 | $97.65 | $97.95 | $92.40 | 198,233 |
| 2017-11-16 | $99.20 | $99.25 | $98.05 | $98.20 | $92.64 | 296,126 |
| 2017-11-15 | $99.25 | $99.65 | $98.45 | $98.90 | $93.11 | 329,700 |
| 2017-11-14 | $99.55 | $100.45 | $99.50 | $100.00 | $94.14 | 190,461 |
| 2017-11-13 | $99.75 | $100.55 | $99.40 | $100.10 | $94.24 | 483,084 |
| 2017-11-10 | $98.25 | $99.60 | $97.75 | $99.60 | $93.77 | 506,737 |
| 2017-11-09 | $99.65 | $100.65 | $97.65 | $98.55 | $92.78 | 697,449 |
| 2017-11-08 | $88.65 | $99.95 | $88.65 | $99.80 | $93.96 | 483,047 |
| 2017-11-07 | $89.20 | $89.70 | $87.80 | $88.75 | $83.55 | 362,856 |
| 2017-11-06 | $88.45 | $89.50 | $88.45 | $88.95 | $83.74 | 275,718 |
| 2017-11-03 | $88.45 | $89.00 | $88.13 | $88.65 | $83.46 | 151,635 |
| 2017-11-02 | $87.45 | $88.70 | $87.05 | $88.65 | $83.46 | 241,695 |
| 2017-11-01 | $89.00 | $89.00 | $87.05 | $87.70 | $82.56 | 195,995 |
| 2017-10-31 | $87.35 | $88.60 | $87.35 | $88.50 | $83.32 | 281,533 |
| 2017-10-30 | $88.20 | $88.95 | $87.05 | $87.45 | $82.33 | 226,282 |
| 2017-10-27 | $87.00 | $89.03 | $86.95 | $88.85 | $83.65 | 223,917 |
| 2017-10-26 | $86.80 | $87.10 | $86.30 | $87.10 | $82.00 | 151,276 |
| 2017-10-25 | $86.40 | $86.53 | $85.45 | $86.40 | $81.34 | 118,887 |
| 2017-10-24 | $86.60 | $86.95 | $85.75 | $86.55 | $81.48 | 217,133 |
| 2017-10-23 | $86.15 | $86.45 | $85.60 | $85.95 | $80.92 | 286,625 |
| 2017-10-20 | $87.20 | $87.68 | $85.85 | $85.95 | $80.92 | 417,528 |
| 2017-10-19 | $86.25 | $88.00 | $85.06 | $86.35 | $81.29 | 435,832 |
| 2017-10-18 | $88.05 | $88.75 | $87.98 | $88.70 | $83.51 | 252,409 |
| 2017-10-17 | $89.35 | $89.60 | $87.30 | $87.60 | $82.47 | 274,075 |
| 2017-10-16 | $87.75 | $89.30 | $87.50 | $89.25 | $84.02 | 225,906 |
| 2017-10-13 | $87.90 | $88.05 | $87.10 | $87.30 | $82.19 | 263,910 |
| 2017-10-12 | $87.00 | $87.80 | $86.85 | $87.70 | $82.56 | 208,994 |
| 2017-10-11 | $86.05 | $87.25 | $85.95 | $87.25 | $82.14 | 283,559 |
| 2017-10-10 | $85.60 | $86.55 | $85.40 | $86.50 | $81.44 | 289,591 |
| 2017-10-09 | $84.80 | $85.45 | $84.60 | $85.40 | $80.40 | 205,414 |
| 2017-10-06 | $83.95 | $84.85 | $82.81 | $84.65 | $79.69 | 243,799 |
| 2017-10-05 | $82.30 | $83.85 | $82.18 | $83.70 | $78.80 | 214,332 |
| 2017-10-04 | $82.00 | $82.35 | $81.60 | $82.20 | $77.39 | 125,414 |
| 2017-10-03 | $81.90 | $82.23 | $81.40 | $81.95 | $77.15 | 181,964 |
| 2017-10-02 | $81.80 | $82.15 | $81.40 | $81.85 | $77.06 | 202,437 |
| 2017-09-29 | $81.75 | $81.90 | $81.10 | $81.55 | $76.78 | 217,804 |
| 2017-09-28 | $81.45 | $81.90 | $80.75 | $81.85 | $77.06 | 214,889 |
| 2017-09-27 | $80.65 | $82.00 | $80.05 | $81.55 | $76.78 | 234,239 |
| 2017-09-26 | $78.40 | $80.00 | $78.15 | $79.65 | $74.99 | 190,848 |
| 2017-09-25 | $78.05 | $78.50 | $77.65 | $78.40 | $73.81 | 162,073 |
| 2017-09-22 | $77.20 | $78.20 | $77.01 | $78.15 | $73.57 | 162,556 |
| 2017-09-21 | $77.45 | $77.90 | $77.30 | $77.35 | $72.82 | 156,221 |
| 2017-09-20 | $76.75 | $77.80 | $76.70 | $77.45 | $72.92 | 149,937 |
| 2017-09-19 | $76.75 | $77.25 | $76.45 | $76.80 | $72.30 | 137,914 |
| 2017-09-18 | $76.30 | $77.15 | $76.20 | $76.70 | $72.21 | 243,716 |
| 2017-09-15 | $75.15 | $76.30 | $74.15 | $76.15 | $71.69 | 492,334 |
| 2017-09-14 | $74.30 | $75.40 | $74.30 | $75.15 | $70.75 | 232,396 |
| 2017-09-13 | $74.75 | $74.90 | $74.15 | $74.30 | $69.95 | 192,778 |
| 2017-09-12 | $74.75 | $75.40 | $74.55 | $74.90 | $70.51 | 137,686 |
| 2017-09-11 | $74.05 | $74.90 | $73.85 | $74.55 | $70.18 | 336,830 |
| 2017-09-08 | $71.95 | $73.85 | $71.60 | $73.20 | $68.91 | 264,619 |
| 2017-09-07 | $73.80 | $73.80 | $72.05 | $72.15 | $67.93 | 211,539 |
| 2017-09-06 | $74.35 | $74.45 | $73.55 | $73.75 | $69.43 | 266,638 |
| 2017-09-05 | $76.45 | $76.75 | $73.65 | $74.20 | $69.86 | 270,463 |
| 2017-09-01 | $76.70 | $77.45 | $76.15 | $76.85 | $72.35 | 164,859 |
| 2017-08-31 | $76.55 | $77.20 | $76.50 | $76.55 | $72.07 | 230,637 |
| 2017-08-30 | $76.50 | $76.90 | $76.05 | $76.50 | $72.02 | 184,528 |
| 2017-08-29 | $75.90 | $76.60 | $75.80 | $76.50 | $72.02 | 250,547 |
| 2017-08-28 | $76.80 | $77.25 | $76.20 | $76.50 | $72.02 | 118,742 |
| 2017-08-25 | $76.80 | $77.10 | $76.55 | $76.80 | $72.30 | 144,808 |
| 2017-08-24 | $76.85 | $76.85 | $76.20 | $76.40 | $71.93 | 145,890 |
| 2017-08-23 | $75.95 | $76.95 | $75.75 | $76.40 | $71.93 | 240,431 |
| 2017-08-22 | $76.45 | $76.50 | $75.45 | $76.30 | $71.83 | 192,861 |
| 2017-08-21 | $76.25 | $76.85 | $75.85 | $76.00 | $71.55 | 157,147 |
| 2017-08-18 | $76.15 | $76.65 | $76.05 | $76.30 | $71.83 | 267,646 |
| 2017-08-17 | $79.25 | $79.55 | $76.70 | $76.85 | $72.35 | 348,946 |
| 2017-08-16 | $80.00 | $80.65 | $79.40 | $79.70 | $75.03 | 362,130 |
| 2017-08-15 | $82.00 | $82.20 | $79.95 | $80.05 | $75.17 | 256,184 |
| 2017-08-14 | $81.05 | $81.80 | $80.55 | $81.75 | $76.77 | 374,996 |
| 2017-08-11 | $80.25 | $81.60 | $80.15 | $80.60 | $75.69 | 247,448 |
| 2017-08-10 | $80.00 | $81.40 | $79.45 | $80.85 | $75.93 | 269,915 |
| 2017-08-09 | $80.10 | $80.65 | $76.70 | $80.25 | $75.36 | 439,417 |
| 2017-08-08 | $82.00 | $84.90 | $81.60 | $81.75 | $76.77 | 382,550 |
| 2017-08-07 | $82.25 | $82.45 | $81.70 | $81.90 | $76.91 | 155,416 |
| 2017-08-04 | $81.15 | $82.25 | $81.15 | $82.20 | $77.19 | 118,022 |
| 2017-08-03 | $81.45 | $81.65 | $80.50 | $80.85 | $75.93 | 143,738 |
| 2017-08-02 | $81.65 | $81.95 | $80.35 | $81.30 | $76.35 | 146,046 |
| 2017-08-01 | $81.65 | $82.00 | $81.00 | $81.80 | $76.82 | 225,816 |
| 2017-07-31 | $81.65 | $81.65 | $80.85 | $81.05 | $76.11 | 308,577 |
| 2017-07-28 | $81.65 | $82.02 | $81.15 | $81.30 | $76.35 | 234,013 |
| 2017-07-27 | $81.40 | $82.30 | $81.00 | $81.65 | $76.68 | 293,014 |
| 2017-07-26 | $80.85 | $81.70 | $80.85 | $81.25 | $76.30 | 324,678 |
| 2017-07-25 | $80.30 | $81.15 | $80.25 | $80.80 | $75.88 | 316,072 |
| 2017-07-24 | $78.30 | $79.65 | $78.30 | $79.50 | $74.66 | 169,093 |
| 2017-07-21 | $79.45 | $80.70 | $78.30 | $78.35 | $73.58 | 212,192 |
| 2017-07-20 | $78.95 | $79.07 | $78.60 | $78.90 | $74.09 | 107,890 |
| 2017-07-19 | $78.10 | $78.95 | $78.05 | $78.65 | $73.86 | 257,291 |
| 2017-07-18 | $77.35 | $78.15 | $76.75 | $77.90 | $73.16 | 199,331 |
| 2017-07-17 | $78.15 | $78.31 | $77.20 | $77.85 | $73.11 | 172,407 |
| 2017-07-14 | $76.90 | $78.25 | $76.90 | $78.20 | $73.44 | 169,770 |
| 2017-07-13 | $77.20 | $77.80 | $76.85 | $77.50 | $72.78 | 160,915 |
| 2017-07-12 | $77.45 | $78.00 | $76.95 | $77.00 | $72.31 | 162,129 |
| 2017-07-11 | $77.50 | $77.90 | $76.90 | $77.50 | $72.78 | 181,485 |
| 2017-07-10 | $77.00 | $77.90 | $76.95 | $77.35 | $72.64 | 192,651 |
| 2017-07-07 | $75.95 | $77.55 | $75.40 | $77.40 | $72.69 | 160,546 |
| 2017-07-06 | $75.90 | $76.60 | $75.55 | $75.80 | $71.18 | 244,692 |
| 2017-07-05 | $76.95 | $76.95 | $75.90 | $76.20 | $71.56 | 154,697 |
| 2017-07-03 | $76.00 | $77.85 | $76.00 | $76.90 | $72.22 | 128,850 |
| 2017-06-30 | $76.15 | $76.50 | $75.70 | $75.75 | $71.14 | 155,636 |
| 2017-06-29 | $77.15 | $77.25 | $75.25 | $75.85 | $71.23 | 151,510 |
| 2017-06-28 | $75.55 | $76.55 | $75.40 | $76.25 | $71.61 | 215,568 |
| 2017-06-27 | $74.85 | $75.75 | $74.85 | $74.90 | $70.34 | 202,042 |
| 2017-06-26 | $74.75 | $75.85 | $74.55 | $74.75 | $70.20 | 184,559 |
| 2017-06-23 | $74.65 | $74.90 | $74.25 | $74.70 | $70.15 | 433,355 |
| 2017-06-22 | $74.05 | $75.00 | $74.05 | $74.40 | $69.87 | 189,231 |
| 2017-06-21 | $75.30 | $75.45 | $74.45 | $74.65 | $70.10 | 268,959 |
| 2017-06-20 | $75.75 | $76.05 | $75.10 | $75.15 | $70.57 | 213,039 |
| 2017-06-19 | $75.90 | $76.00 | $74.90 | $75.90 | $71.28 | 228,743 |
| 2017-06-16 | $74.35 | $75.35 | $74.10 | $75.30 | $70.71 | 415,943 |
| 2017-06-15 | $74.55 | $75.55 | $74.55 | $74.95 | $70.38 | 186,360 |
| 2017-06-14 | $75.25 | $75.57 | $74.30 | $75.40 | $70.81 | 275,814 |
| 2017-06-13 | $75.50 | $75.75 | $75.19 | $75.65 | $71.04 | 225,147 |
| 2017-06-12 | $74.45 | $75.25 | $73.95 | $75.10 | $70.53 | 495,399 |
| 2017-06-09 | $73.45 | $74.80 | $73.45 | $74.10 | $69.59 | 508,099 |
| 2017-06-08 | $72.05 | $73.80 | $71.95 | $73.20 | $68.74 | 277,542 |
| 2017-06-07 | $71.75 | $72.75 | $71.50 | $72.25 | $67.85 | 277,051 |
| 2017-06-06 | $70.85 | $71.85 | $70.00 | $71.70 | $67.33 | 452,503 |
| 2017-06-05 | $72.90 | $73.35 | $71.23 | $71.45 | $67.10 | 271,866 |
| 2017-06-02 | $73.25 | $74.45 | $72.75 | $72.80 | $68.37 | 288,781 |
| 2017-06-01 | $72.65 | $73.60 | $72.05 | $73.55 | $69.07 | 230,141 |
| 2017-05-31 | $72.25 | $72.35 | $71.01 | $72.20 | $67.80 | 295,556 |
| 2017-05-30 | $71.55 | $72.45 | $71.40 | $72.05 | $67.66 | 272,220 |
| 2017-05-26 | $72.00 | $72.10 | $71.45 | $71.75 | $67.38 | 382,131 |
| 2017-05-25 | $71.70 | $73.00 | $71.70 | $72.20 | $67.80 | 588,883 |
| 2017-05-24 | $73.70 | $74.00 | $70.60 | $71.70 | $67.33 | 1,003,915 |
| 2017-05-23 | $77.45 | $77.45 | $73.75 | $73.90 | $69.40 | 726,344 |
| 2017-05-22 | $76.95 | $77.70 | $76.55 | $77.25 | $72.54 | 241,274 |
| 2017-05-19 | $76.40 | $77.35 | $76.25 | $76.55 | $71.89 | 232,706 |
| 2017-05-18 | $77.50 | $77.80 | $76.60 | $76.60 | $71.93 | 302,049 |
| 2017-05-17 | $78.15 | $79.18 | $77.70 | $77.85 | $73.11 | 570,846 |
| 2017-05-16 | $78.85 | $80.15 | $78.00 | $80.15 | $75.08 | 528,634 |
| 2017-05-15 | $76.95 | $78.45 | $76.65 | $78.40 | $73.45 | 344,504 |
| 2017-05-12 | $76.35 | $76.95 | $76.25 | $76.55 | $71.71 | 407,802 |
| 2017-05-11 | $78.20 | $78.30 | $75.80 | $76.85 | $71.99 | 710,231 |
| 2017-05-10 | $81.90 | $81.95 | $78.55 | $78.75 | $73.77 | 851,362 |
| 2017-05-09 | $85.70 | $86.25 | $84.70 | $84.75 | $79.39 | 314,172 |
| 2017-05-08 | $85.35 | $85.80 | $85.15 | $85.65 | $80.24 | 218,137 |
| 2017-05-05 | $85.55 | $85.55 | $85.05 | $85.30 | $79.91 | 183,945 |
| 2017-05-04 | $86.00 | $86.45 | $85.10 | $85.15 | $79.77 | 273,687 |
| 2017-05-03 | $84.45 | $85.45 | $84.25 | $85.35 | $79.96 | 173,891 |
| 2017-05-02 | $84.20 | $84.95 | $84.10 | $84.95 | $79.58 | 222,252 |
| 2017-05-01 | $84.15 | $84.70 | $83.00 | $84.35 | $79.02 | 241,810 |
| 2017-04-28 | $84.70 | $85.30 | $83.75 | $83.80 | $78.50 | 237,879 |
| 2017-04-27 | $84.60 | $85.05 | $84.20 | $84.70 | $79.35 | 239,584 |
| 2017-04-26 | $85.35 | $85.35 | $84.15 | $84.20 | $78.88 | 398,623 |
| 2017-04-25 | $85.35 | $85.46 | $84.75 | $85.00 | $79.63 | 514,560 |
| 2017-04-24 | $84.70 | $85.55 | $83.85 | $84.75 | $79.39 | 390,087 |
| 2017-04-21 | $84.40 | $84.50 | $82.80 | $82.80 | $77.57 | 840,496 |
| 2017-04-20 | $83.40 | $85.20 | $83.00 | $85.05 | $79.68 | 433,066 |
| 2017-04-19 | $83.45 | $83.65 | $82.60 | $82.80 | $77.57 | 265,884 |
| 2017-04-18 | $82.15 | $83.25 | $82.05 | $82.95 | $77.71 | 323,307 |
| 2017-04-17 | $81.20 | $82.90 | $81.00 | $82.85 | $77.61 | 281,964 |
| 2017-04-13 | $81.40 | $82.00 | $81.05 | $81.10 | $75.97 | 215,597 |
| 2017-04-12 | $82.70 | $82.70 | $81.05 | $81.60 | $76.44 | 273,013 |
| 2017-04-11 | $81.95 | $83.05 | $81.30 | $82.95 | $77.71 | 327,259 |
| 2017-04-10 | $82.30 | $83.25 | $82.05 | $82.15 | $76.96 | 291,355 |
| 2017-04-07 | $81.70 | $83.00 | $81.15 | $82.65 | $77.43 | 193,404 |
| 2017-04-06 | $81.10 | $82.60 | $80.60 | $82.60 | $77.38 | 353,302 |
| 2017-04-05 | $82.60 | $82.60 | $81.05 | $81.15 | $76.02 | 325,890 |
| 2017-04-04 | $81.80 | $82.55 | $81.50 | $81.95 | $76.77 | 282,876 |
| 2017-04-03 | $82.40 | $82.85 | $80.95 | $82.10 | $76.91 | 381,222 |
| 2017-03-31 | $82.05 | $82.85 | $82.00 | $82.20 | $77.01 | 294,199 |
| 2017-03-30 | $80.85 | $82.25 | $80.85 | $82.20 | $77.01 | 206,048 |
| 2017-03-29 | $81.20 | $81.37 | $80.05 | $80.70 | $75.60 | 268,220 |
| 2017-03-28 | $79.55 | $81.55 | $79.50 | $81.20 | $76.07 | 356,279 |
| 2017-03-27 | $79.15 | $80.20 | $78.60 | $80.05 | $74.99 | 302,347 |
| 2017-03-24 | $80.40 | $81.15 | $79.75 | $80.35 | $75.27 | 160,863 |
| 2017-03-23 | $79.55 | $80.70 | $78.05 | $80.25 | $75.18 | 245,705 |
| 2017-03-22 | $79.10 | $80.20 | $78.65 | $79.70 | $74.66 | 339,823 |
| 2017-03-21 | $82.10 | $82.45 | $79.80 | $79.85 | $74.80 | 549,163 |
| 2017-03-20 | $82.00 | $82.25 | $81.62 | $81.65 | $76.49 | 232,774 |
| 2017-03-17 | $83.30 | $83.50 | $81.93 | $82.30 | $77.10 | 567,698 |
| 2017-03-16 | $82.85 | $83.95 | $82.20 | $83.40 | $78.13 | 337,415 |
| 2017-03-15 | $82.20 | $82.30 | $81.60 | $82.20 | $77.01 | 280,053 |
| 2017-03-14 | $81.60 | $82.00 | $80.80 | $81.65 | $76.49 | 253,748 |
| 2017-03-13 | $81.60 | $81.70 | $81.10 | $81.50 | $76.35 | 225,976 |
| 2017-03-10 | $81.10 | $81.50 | $80.60 | $81.40 | $76.26 | 270,529 |
| 2017-03-09 | $80.40 | $81.05 | $80.15 | $80.35 | $75.27 | 241,060 |
| 2017-03-08 | $81.80 | $82.15 | $80.35 | $80.35 | $75.27 | 329,067 |
| 2017-03-07 | $81.45 | $82.00 | $81.30 | $81.35 | $76.21 | 231,939 |
| 2017-03-06 | $81.20 | $82.15 | $80.80 | $81.70 | $76.54 | 346,263 |
| 2017-03-03 | $81.20 | $82.10 | $80.85 | $81.80 | $76.63 | 242,390 |
| 2017-03-02 | $83.10 | $83.10 | $81.15 | $81.20 | $76.07 | 268,157 |
| 2017-03-01 | $82.00 | $84.15 | $82.00 | $83.00 | $77.75 | 340,295 |
| 2017-02-28 | $80.05 | $80.85 | $80.05 | $80.75 | $75.65 | 415,483 |
| 2017-02-27 | $80.25 | $80.65 | $79.90 | $80.55 | $75.46 | 270,415 |
| 2017-02-24 | $79.50 | $80.25 | $78.90 | $80.15 | $75.08 | 266,051 |
| 2017-02-23 | $80.90 | $80.90 | $79.75 | $80.30 | $75.23 | 292,552 |
| 2017-02-22 | $80.60 | $80.85 | $80.15 | $80.55 | $75.46 | 282,461 |
| 2017-02-21 | $80.90 | $81.50 | $80.40 | $80.70 | $75.60 | 256,142 |
| 2017-02-17 | $80.35 | $80.75 | $79.70 | $80.75 | $75.65 | 347,343 |
| 2017-02-16 | $80.45 | $80.85 | $80.10 | $80.50 | $75.41 | 269,981 |
| 2017-02-15 | $80.30 | $80.45 | $79.60 | $80.45 | $75.37 | 338,910 |
| 2017-02-14 | $79.85 | $80.63 | $79.75 | $80.30 | $75.05 | 393,605 |
| 2017-02-13 | $81.30 | $81.69 | $79.65 | $80.15 | $74.91 | 536,139 |
| 2017-02-10 | $79.30 | $80.95 | $79.25 | $80.50 | $75.24 | 739,643 |
| 2017-02-09 | $77.15 | $80.80 | $77.00 | $78.40 | $73.27 | 803,116 |
| 2017-02-08 | $77.15 | $78.00 | $76.15 | $77.60 | $72.52 | 518,495 |
| 2017-02-07 | $77.70 | $77.70 | $76.70 | $77.00 | $71.96 | 309,142 |
| 2017-02-06 | $76.80 | $77.50 | $76.50 | $77.20 | $72.15 | 313,676 |
| 2017-02-03 | $76.15 | $78.05 | $76.05 | $77.25 | $72.20 | 414,716 |
| 2017-02-02 | $74.70 | $75.65 | $74.00 | $74.75 | $69.86 | 265,006 |
| 2017-02-01 | $76.25 | $76.90 | $74.80 | $75.30 | $70.38 | 364,539 |
| 2017-01-31 | $75.25 | $76.35 | $74.85 | $75.45 | $70.52 | 511,191 |
| 2017-01-30 | $75.80 | $75.85 | $75.05 | $75.55 | $70.61 | 336,637 |
| 2017-01-27 | $76.60 | $76.95 | $75.25 | $76.15 | $71.17 | 301,907 |
| 2017-01-26 | $76.10 | $76.75 | $76.05 | $76.40 | $71.40 | 423,205 |
| 2017-01-25 | $74.00 | $76.65 | $73.60 | $76.15 | $71.17 | 543,965 |
| 2017-01-24 | $72.95 | $73.95 | $72.35 | $73.20 | $68.41 | 305,148 |
| 2017-01-23 | $72.90 | $73.25 | $72.05 | $72.70 | $67.95 | 207,009 |
| 2017-01-20 | $73.15 | $73.75 | $72.80 | $73.20 | $68.41 | 423,990 |
| 2017-01-19 | $73.20 | $73.65 | $72.10 | $72.95 | $68.18 | 457,988 |
| 2017-01-18 | $72.15 | $73.10 | $71.55 | $72.95 | $68.18 | 326,160 |
| 2017-01-17 | $74.70 | $75.20 | $71.45 | $72.10 | $67.38 | 714,274 |
| 2017-01-13 | $73.05 | $75.80 | $73.05 | $74.60 | $69.72 | 797,683 |
| 2017-01-12 | $71.80 | $72.70 | $71.00 | $72.60 | $67.85 | 397,481 |
| 2017-01-11 | $71.50 | $72.35 | $71.35 | $72.25 | $67.52 | 311,830 |
| 2017-01-10 | $70.40 | $71.70 | $69.90 | $71.55 | $66.87 | 464,087 |
| 2017-01-09 | $70.35 | $70.85 | $69.00 | $70.10 | $65.52 | 526,366 |
| 2017-01-06 | $70.15 | $70.95 | $69.90 | $70.95 | $66.31 | 287,196 |
| 2017-01-05 | $70.55 | $71.15 | $69.85 | $69.95 | $65.38 | 299,585 |
| 2017-01-04 | $70.20 | $72.10 | $70.00 | $71.00 | $66.36 | 390,262 |
| 2017-01-03 | $70.10 | $71.00 | $69.30 | $69.95 | $65.38 | 309,900 |
| 2016-12-30 | $70.00 | $70.09 | $68.90 | $69.15 | $64.63 | 185,835 |
| 2016-12-29 | $69.60 | $70.20 | $69.15 | $69.85 | $65.28 | 200,894 |
| 2016-12-28 | $69.90 | $70.40 | $69.40 | $69.40 | $64.86 | 211,002 |
| 2016-12-27 | $70.55 | $70.80 | $69.10 | $69.70 | $65.14 | 279,425 |
| 2016-12-23 | $69.95 | $70.80 | $69.50 | $70.40 | $65.80 | 195,722 |
| 2016-12-22 | $70.25 | $70.25 | $69.30 | $69.80 | $65.23 | 299,985 |
| 2016-12-21 | $70.35 | $70.90 | $69.95 | $70.10 | $65.52 | 363,657 |
| 2016-12-20 | $69.90 | $70.95 | $69.90 | $70.40 | $65.80 | 298,044 |
| 2016-12-19 | $68.90 | $70.10 | $68.90 | $69.65 | $65.09 | 291,490 |
| 2016-12-16 | $70.30 | $70.35 | $68.60 | $68.75 | $64.25 | 1,281,316 |
| 2016-12-15 | $70.30 | $70.85 | $69.95 | $70.00 | $65.42 | 424,693 |
| 2016-12-14 | $70.55 | $71.00 | $69.85 | $70.00 | $65.42 | 650,050 |
| 2016-12-13 | $70.55 | $71.40 | $70.25 | $70.75 | $66.12 | 614,741 |
| 2016-12-12 | $70.45 | $71.65 | $69.91 | $70.10 | $65.52 | 571,046 |
| 2016-12-09 | $71.25 | $71.65 | $70.45 | $70.80 | $66.17 | 384,816 |
| 2016-12-08 | $70.95 | $71.45 | $70.15 | $71.30 | $66.64 | 583,231 |
| 2016-12-07 | $70.80 | $70.85 | $70.35 | $70.70 | $66.08 | 479,474 |
| 2016-12-06 | $72.25 | $72.45 | $70.60 | $70.65 | $66.03 | 532,897 |
| 2016-12-05 | $70.85 | $71.80 | $70.50 | $71.80 | $67.10 | 639,640 |
| 2016-12-02 | $71.50 | $71.50 | $70.13 | $70.15 | $65.56 | 330,379 |
| 2016-12-01 | $71.35 | $71.95 | $70.65 | $71.35 | $66.68 | 404,406 |
| 2016-11-30 | $71.65 | $71.85 | $70.60 | $70.70 | $66.08 | 617,166 |
| 2016-11-29 | $71.00 | $71.90 | $70.50 | $71.00 | $66.36 | 568,281 |
| 2016-11-28 | $71.50 | $71.85 | $70.73 | $70.75 | $66.12 | 454,477 |
| 2016-11-25 | $72.50 | $72.50 | $71.65 | $72.00 | $67.29 | 208,486 |
| 2016-11-23 | $71.65 | $72.25 | $71.05 | $72.25 | $67.52 | 449,587 |
| 2016-11-22 | $71.30 | $71.85 | $70.70 | $71.65 | $66.96 | 510,924 |
| 2016-11-21 | $71.75 | $71.95 | $70.30 | $70.85 | $66.22 | 540,467 |
| 2016-11-18 | $70.70 | $71.85 | $70.35 | $71.50 | $66.82 | 540,640 |
| 2016-11-17 | $68.65 | $70.95 | $68.50 | $70.70 | $66.08 | 699,557 |
| 2016-11-16 | $69.50 | $69.80 | $67.40 | $68.80 | $64.30 | 755,826 |
| 2016-11-15 | $71.83 | $71.83 | $68.60 | $70.50 | $65.72 | 964,817 |
| 2016-11-14 | $69.50 | $73.05 | $69.40 | $72.50 | $67.58 | 2,143,950 |
| 2016-11-11 | $67.40 | $69.40 | $67.40 | $68.80 | $64.13 | 1,273,830 |
| 2016-11-10 | $64.65 | $70.10 | $63.40 | $68.00 | $63.39 | 3,283,148 |
| 2016-11-09 | $57.10 | $63.45 | $57.05 | $61.25 | $57.09 | 2,666,988 |
| 2016-11-08 | $54.50 | $56.20 | $54.35 | $55.60 | $51.83 | 397,670 |
| 2016-11-07 | $54.25 | $54.95 | $54.00 | $54.80 | $51.08 | 395,908 |
| 2016-11-04 | $53.15 | $53.95 | $52.75 | $53.15 | $49.54 | 279,380 |
| 2016-11-03 | $53.60 | $53.90 | $53.10 | $53.20 | $49.59 | 217,249 |
| 2016-11-02 | $54.20 | $54.20 | $53.20 | $53.35 | $49.73 | 309,245 |
| 2016-11-01 | $54.85 | $55.25 | $53.40 | $54.40 | $50.71 | 397,384 |
| 2016-10-31 | $54.60 | $55.05 | $54.55 | $54.70 | $50.99 | 247,924 |
| 2016-10-28 | $54.75 | $55.00 | $54.15 | $54.60 | $50.90 | 230,803 |
| 2016-10-27 | $55.75 | $55.75 | $54.75 | $54.90 | $51.18 | 213,501 |
| 2016-10-26 | $55.00 | $55.75 | $55.00 | $55.40 | $51.64 | 191,688 |
| 2016-10-25 | $55.40 | $55.70 | $54.70 | $55.15 | $51.41 | 216,874 |
| 2016-10-24 | $55.85 | $55.85 | $54.85 | $55.45 | $51.69 | 232,318 |
| 2016-10-21 | $54.70 | $55.20 | $54.55 | $55.15 | $51.41 | 178,638 |
| 2016-10-20 | $55.95 | $55.95 | $54.95 | $55.20 | $51.46 | 168,980 |
| 2016-10-19 | $55.55 | $56.50 | $55.25 | $56.05 | $52.25 | 186,843 |
| 2016-10-18 | $55.90 | $55.90 | $55.20 | $55.20 | $51.46 | 179,412 |
| 2016-10-17 | $55.70 | $56.25 | $54.95 | $55.10 | $51.36 | 173,932 |
| 2016-10-14 | $55.93 | $56.69 | $55.27 | $56.00 | $52.20 | 413,951 |
| 2016-10-13 | $54.69 | $55.47 | $54.33 | $55.18 | $51.44 | 276,000 |
| 2016-10-12 | $54.59 | $55.63 | $54.31 | $55.49 | $51.73 | 370,951 |
| 2016-10-11 | $54.69 | $54.92 | $53.94 | $54.50 | $50.80 | 266,234 |
| 2016-10-10 | $54.27 | $55.48 | $54.06 | $54.93 | $51.20 | 502,685 |
| 2016-10-07 | $54.03 | $54.21 | $53.25 | $53.82 | $50.17 | 451,942 |
| 2016-10-06 | $54.72 | $54.81 | $54.13 | $54.32 | $50.63 | 300,534 |
| 2016-10-05 | $54.60 | $55.56 | $54.25 | $54.69 | $50.98 | 367,179 |
| 2016-10-04 | $54.67 | $55.60 | $54.00 | $54.36 | $50.67 | 331,686 |
| 2016-10-03 | $53.01 | $55.25 | $53.01 | $54.76 | $51.04 | 644,688 |
| 2016-09-30 | $52.96 | $53.37 | $52.60 | $53.03 | $49.43 | 595,028 |
| 2016-09-29 | $53.88 | $53.95 | $52.50 | $52.69 | $49.12 | 410,883 |
| 2016-09-28 | $54.35 | $54.42 | $53.08 | $53.89 | $50.23 | 790,615 |
| 2016-09-27 | $53.67 | $54.73 | $53.21 | $54.09 | $50.42 | 750,331 |
| 2016-09-26 | $54.98 | $54.98 | $53.84 | $53.86 | $50.21 | 346,591 |
| 2016-09-23 | $57.10 | $57.71 | $55.41 | $55.49 | $51.73 | 264,702 |
| 2016-09-22 | $57.38 | $57.97 | $57.29 | $57.43 | $53.53 | 243,577 |
| 2016-09-21 | $56.07 | $57.15 | $55.79 | $57.15 | $53.27 | 328,161 |
| 2016-09-20 | $56.12 | $56.72 | $55.84 | $55.86 | $52.07 | 352,794 |
| 2016-09-19 | $55.68 | $56.76 | $55.17 | $55.74 | $51.96 | 413,833 |
| 2016-09-16 | $55.90 | $55.90 | $55.33 | $55.47 | $51.71 | 622,009 |
| 2016-09-15 | $55.50 | $56.57 | $55.23 | $56.25 | $52.43 | 292,687 |
| 2016-09-14 | $55.50 | $56.07 | $55.28 | $55.38 | $51.62 | 340,434 |
| 2016-09-13 | $55.32 | $55.65 | $53.93 | $55.38 | $51.62 | 434,726 |
| 2016-09-12 | $56.04 | $56.15 | $55.12 | $55.82 | $52.03 | 396,376 |
| 2016-09-09 | $57.00 | $57.55 | $56.39 | $56.45 | $52.62 | 477,451 |
| 2016-09-08 | $57.57 | $57.90 | $57.19 | $57.36 | $53.47 | 349,580 |
| 2016-09-07 | $57.50 | $58.01 | $57.04 | $57.66 | $53.75 | 367,440 |
| 2016-09-06 | $58.28 | $58.81 | $57.65 | $57.80 | $53.88 | 369,479 |
| 2016-09-02 | $57.54 | $58.24 | $57.51 | $58.18 | $54.23 | 178,450 |
| 2016-09-01 | $57.04 | $57.52 | $56.33 | $57.32 | $53.43 | 397,172 |
| 2016-08-31 | $57.44 | $57.61 | $56.77 | $56.93 | $53.07 | 525,608 |
| 2016-08-30 | $57.46 | $58.12 | $57.17 | $57.59 | $53.68 | 474,837 |
| 2016-08-29 | $57.24 | $58.00 | $57.20 | $57.35 | $53.46 | 394,121 |
| 2016-08-26 | $57.30 | $58.11 | $57.00 | $57.12 | $53.24 | 287,180 |
| 2016-08-25 | $56.15 | $57.26 | $55.80 | $57.25 | $53.37 | 449,094 |
| 2016-08-24 | $55.76 | $56.38 | $55.76 | $56.27 | $52.45 | 273,243 |
| 2016-08-23 | $55.81 | $56.21 | $55.69 | $55.79 | $52.01 | 196,655 |
| 2016-08-22 | $55.49 | $55.74 | $55.07 | $55.38 | $51.62 | 214,884 |
| 2016-08-19 | $55.47 | $56.50 | $55.47 | $55.77 | $51.82 | 291,347 |
| 2016-08-18 | $56.02 | $56.14 | $55.50 | $55.75 | $51.80 | 229,190 |
| 2016-08-17 | $56.16 | $56.61 | $55.59 | $56.08 | $52.11 | 614,521 |
| 2016-08-16 | $55.69 | $56.43 | $55.41 | $56.05 | $52.08 | 270,388 |
| 2016-08-15 | $55.69 | $56.12 | $55.57 | $56.03 | $52.06 | 202,513 |
| 2016-08-12 | $56.02 | $56.33 | $54.85 | $55.35 | $51.43 | 384,206 |
| 2016-08-11 | $55.41 | $56.96 | $55.31 | $56.45 | $52.45 | 743,321 |
| 2016-08-10 | $54.60 | $55.40 | $54.35 | $55.02 | $51.12 | 519,643 |
| 2016-08-09 | $53.53 | $55.72 | $53.53 | $54.41 | $50.55 | 1,904,535 |
| 2016-08-08 | $52.39 | $52.58 | $51.94 | $52.34 | $48.63 | 530,436 |
| 2016-08-05 | $51.11 | $52.48 | $50.96 | $52.31 | $48.60 | 482,487 |
| 2016-08-04 | $50.23 | $50.63 | $49.81 | $50.47 | $46.89 | 357,150 |
| 2016-08-03 | $50.08 | $50.93 | $49.77 | $50.36 | $46.79 | 711,684 |
| 2016-08-02 | $50.41 | $50.75 | $49.69 | $50.04 | $46.49 | 732,237 |
| 2016-08-01 | $51.52 | $52.28 | $50.49 | $50.59 | $47.01 | 527,555 |
| 2016-07-29 | $51.89 | $52.22 | $51.49 | $51.51 | $47.86 | 562,776 |
| 2016-07-28 | $52.15 | $52.43 | $51.87 | $51.89 | $48.21 | 275,647 |
| 2016-07-27 | $52.25 | $52.56 | $51.91 | $52.17 | $48.47 | 373,865 |
| 2016-07-26 | $51.85 | $52.36 | $51.85 | $52.14 | $48.45 | 585,818 |
| 2016-07-25 | $52.64 | $53.25 | $52.05 | $52.14 | $48.45 | 544,910 |
| 2016-07-22 | $52.53 | $52.69 | $51.91 | $52.68 | $48.95 | 331,722 |
| 2016-07-21 | $52.60 | $52.96 | $52.07 | $52.33 | $48.62 | 619,403 |
| 2016-07-20 | $52.90 | $53.45 | $51.38 | $52.53 | $48.81 | 1,908,200 |
| 2016-07-19 | $56.28 | $56.45 | $52.32 | $53.25 | $49.48 | 1,810,382 |
| 2016-07-18 | $57.24 | $57.58 | $56.84 | $56.87 | $52.84 | 309,283 |
| 2016-07-15 | $58.26 | $58.36 | $57.29 | $57.43 | $53.36 | 456,619 |
| 2016-07-14 | $58.19 | $58.71 | $57.70 | $57.78 | $53.69 | 393,944 |
| 2016-07-13 | $58.93 | $59.26 | $57.93 | $57.99 | $53.88 | 344,170 |
| 2016-07-12 | $58.39 | $59.34 | $57.55 | $58.95 | $54.77 | 303,820 |
| 2016-07-11 | $58.39 | $59.00 | $57.60 | $58.22 | $54.09 | 496,826 |
| 2016-07-08 | $57.90 | $58.20 | $57.49 | $57.85 | $53.75 | 369,925 |
| 2016-07-07 | $56.69 | $58.00 | $56.69 | $56.98 | $52.94 | 280,492 |
| 2016-07-06 | $55.62 | $56.78 | $55.53 | $56.67 | $52.65 | 327,067 |
| 2016-07-05 | $56.34 | $56.58 | $54.92 | $56.31 | $52.32 | 296,553 |
| 2016-07-01 | $57.21 | $58.12 | $56.84 | $57.09 | $53.04 | 288,296 |
| 2016-06-30 | $56.48 | $57.56 | $56.17 | $57.24 | $53.18 | 629,924 |
| 2016-06-29 | $56.25 | $56.57 | $55.69 | $56.46 | $52.46 | 567,475 |
| 2016-06-28 | $53.42 | $55.63 | $52.97 | $55.60 | $51.66 | 1,032,212 |
| 2016-06-27 | $53.04 | $53.44 | $52.04 | $52.73 | $48.99 | 729,216 |
| 2016-06-24 | $55.19 | $56.07 | $53.93 | $53.96 | $50.14 | 1,694,405 |
| 2016-06-23 | $57.50 | $58.46 | $56.99 | $58.18 | $54.06 | 345,764 |
| 2016-06-22 | $56.00 | $57.27 | $55.71 | $56.61 | $52.60 | 499,479 |
| 2016-06-21 | $56.98 | $56.98 | $55.88 | $55.90 | $51.94 | 448,595 |
| 2016-06-20 | $56.72 | $57.74 | $56.60 | $56.73 | $52.71 | 308,869 |
| 2016-06-17 | $56.67 | $56.80 | $55.88 | $56.15 | $52.17 | 716,848 |
| 2016-06-16 | $55.90 | $56.57 | $55.25 | $56.47 | $52.47 | 466,754 |
| 2016-06-15 | $56.91 | $57.17 | $56.26 | $56.33 | $52.34 | 313,691 |
| 2016-06-14 | $56.56 | $57.24 | $56.27 | $56.54 | $52.53 | 469,175 |
| 2016-06-13 | $56.76 | $57.79 | $56.62 | $56.93 | $52.90 | 271,061 |
| 2016-06-10 | $57.05 | $57.68 | $56.56 | $57.17 | $53.12 | 392,132 |
| 2016-06-09 | $58.05 | $58.15 | $57.15 | $57.87 | $53.77 | 307,644 |
| 2016-06-08 | $58.05 | $58.81 | $57.93 | $58.58 | $54.43 | 346,542 |
| 2016-06-07 | $58.09 | $58.29 | $57.61 | $58.18 | $54.06 | 439,907 |
| 2016-06-06 | $56.77 | $58.24 | $56.52 | $58.13 | $54.01 | 444,496 |
| 2016-06-03 | $56.63 | $56.89 | $56.08 | $56.62 | $52.61 | 587,900 |
| 2016-06-02 | $56.39 | $56.68 | $55.62 | $56.68 | $52.66 | 377,806 |
| 2016-06-01 | $55.60 | $56.89 | $55.14 | $56.70 | $52.68 | 501,072 |
| 2016-05-31 | $55.99 | $56.54 | $55.51 | $56.11 | $52.13 | 428,959 |
| 2016-05-27 | $54.99 | $55.72 | $54.72 | $55.72 | $51.77 | 376,186 |
| 2016-05-26 | $55.06 | $55.06 | $54.19 | $54.97 | $51.07 | 264,167 |
| 2016-05-25 | $54.28 | $55.35 | $53.90 | $55.06 | $51.16 | 528,507 |
| 2016-05-24 | $52.81 | $54.29 | $52.81 | $54.24 | $50.40 | 518,170 |
| 2016-05-23 | $52.52 | $52.90 | $52.32 | $52.57 | $48.84 | 164,106 |
| 2016-05-20 | $52.56 | $53.38 | $52.26 | $52.59 | $48.86 | 263,214 |
| 2016-05-19 | $52.24 | $53.17 | $52.11 | $52.36 | $48.65 | 438,350 |
| 2016-05-18 | $50.96 | $53.47 | $50.88 | $52.59 | $48.86 | 569,486 |
| 2016-05-17 | $51.17 | $51.68 | $50.90 | $51.31 | $47.52 | 422,978 |
| 2016-05-16 | $51.02 | $51.55 | $50.78 | $51.18 | $47.40 | 284,216 |
| 2016-05-13 | $50.70 | $51.62 | $50.41 | $50.93 | $47.17 | 385,530 |
| 2016-05-12 | $50.68 | $51.17 | $50.31 | $51.04 | $47.27 | 280,839 |
| 2016-05-11 | $50.68 | $50.99 | $50.35 | $50.49 | $46.76 | 320,159 |
| 2016-05-10 | $50.69 | $51.05 | $49.76 | $50.92 | $47.16 | 234,333 |
| 2016-05-09 | $50.09 | $51.01 | $49.79 | $50.45 | $46.72 | 431,772 |
| 2016-05-06 | $49.66 | $50.72 | $49.62 | $50.32 | $46.60 | 344,256 |
| 2016-05-05 | $49.33 | $50.49 | $48.86 | $49.80 | $46.12 | 639,238 |
| 2016-05-04 | $48.60 | $49.59 | $47.92 | $49.09 | $45.46 | 340,810 |
| 2016-05-03 | $48.98 | $49.50 | $48.26 | $49.14 | $45.51 | 309,590 |
| 2016-05-02 | $49.67 | $49.98 | $49.23 | $49.73 | $46.06 | 353,595 |
| 2016-04-29 | $49.63 | $50.02 | $49.14 | $49.56 | $45.90 | 350,660 |
| 2016-04-28 | $50.08 | $50.41 | $49.59 | $49.72 | $46.05 | 230,515 |
| 2016-04-27 | $50.98 | $51.50 | $50.13 | $50.47 | $46.74 | 280,214 |
| 2016-04-26 | $50.47 | $51.16 | $50.34 | $51.08 | $47.31 | 538,311 |
| 2016-04-25 | $50.09 | $50.38 | $49.46 | $50.35 | $46.63 | 601,798 |
| 2016-04-22 | $49.14 | $50.47 | $49.14 | $50.31 | $46.59 | 457,126 |
| 2016-04-21 | $49.03 | $49.78 | $49.03 | $49.33 | $45.69 | 633,350 |
| 2016-04-20 | $47.91 | $49.08 | $47.56 | $49.01 | $45.39 | 226,696 |
| 2016-04-19 | $46.74 | $47.87 | $46.42 | $47.74 | $44.21 | 412,873 |
| 2016-04-18 | $46.24 | $46.80 | $46.24 | $46.52 | $43.08 | 318,296 |
| 2016-04-15 | $46.24 | $46.61 | $45.74 | $46.47 | $43.04 | 461,518 |
| 2016-04-14 | $46.73 | $47.41 | $46.45 | $46.46 | $43.03 | 349,502 |
| 2016-04-13 | $45.65 | $46.88 | $45.65 | $46.76 | $43.31 | 625,371 |
| 2016-04-12 | $43.65 | $45.58 | $43.32 | $45.29 | $41.95 | 415,045 |
| 2016-04-11 | $43.62 | $44.58 | $43.47 | $43.50 | $40.29 | 311,416 |
| 2016-04-08 | $43.47 | $44.37 | $43.15 | $43.30 | $40.10 | 315,448 |
| 2016-04-07 | $45.16 | $45.16 | $42.74 | $43.02 | $39.84 | 502,398 |
| 2016-04-06 | $43.73 | $47.44 | $43.73 | $45.73 | $42.35 | 1,341,551 |
| 2016-04-05 | $43.36 | $43.74 | $42.80 | $42.89 | $39.72 | 295,123 |
| 2016-04-04 | $44.34 | $44.51 | $43.60 | $43.81 | $40.57 | 325,443 |
| 2016-04-01 | $44.23 | $44.40 | $43.33 | $44.30 | $41.03 | 441,552 |
| 2016-03-31 | $45.25 | $45.34 | $44.50 | $44.53 | $41.24 | 263,495 |
| 2016-03-30 | $45.35 | $46.07 | $45.12 | $45.36 | $42.01 | 293,733 |
| 2016-03-29 | $43.98 | $45.23 | $43.59 | $45.12 | $41.79 | 330,084 |
| 2016-03-28 | $43.34 | $44.44 | $43.34 | $44.12 | $40.86 | 213,673 |
| 2016-03-24 | $43.56 | $43.56 | $42.75 | $43.34 | $40.14 | 245,289 |
| 2016-03-23 | $44.70 | $44.70 | $43.60 | $43.97 | $40.72 | 294,979 |
| 2016-03-22 | $44.86 | $45.17 | $44.15 | $44.70 | $41.40 | 359,722 |
| 2016-03-21 | $45.62 | $45.96 | $44.90 | $45.15 | $41.82 | 338,598 |
| 2016-03-18 | $44.76 | $46.23 | $44.76 | $45.73 | $42.35 | 543,510 |
| 2016-03-17 | $44.00 | $44.96 | $43.50 | $44.49 | $41.20 | 296,399 |
| 2016-03-16 | $43.50 | $44.51 | $43.50 | $44.02 | $40.77 | 284,412 |
| 2016-03-15 | $44.10 | $44.10 | $43.35 | $43.71 | $40.48 | 407,160 |
| 2016-03-14 | $44.52 | $44.82 | $44.14 | $44.44 | $41.16 | 285,491 |
| 2016-03-11 | $43.42 | $44.85 | $43.37 | $44.76 | $41.45 | 313,009 |
| 2016-03-10 | $42.98 | $43.27 | $42.16 | $42.92 | $39.75 | 245,499 |
| 2016-03-09 | $41.74 | $43.00 | $41.60 | $42.95 | $39.78 | 556,736 |
| 2016-03-08 | $42.64 | $42.89 | $41.38 | $41.44 | $38.38 | 466,883 |
| 2016-03-07 | $43.22 | $43.88 | $42.92 | $42.99 | $39.81 | 550,805 |
| 2016-03-04 | $43.04 | $43.82 | $42.70 | $43.37 | $40.17 | 526,658 |
| 2016-03-03 | $42.09 | $43.51 | $42.04 | $42.88 | $39.71 | 603,297 |
| 2016-03-02 | $43.30 | $43.76 | $41.84 | $42.19 | $39.07 | 567,825 |
| 2016-03-01 | $42.60 | $43.53 | $42.17 | $43.27 | $40.07 | 394,549 |
| 2016-02-29 | $43.14 | $43.64 | $41.97 | $42.19 | $39.07 | 474,024 |
| 2016-02-26 | $43.16 | $43.71 | $42.84 | $43.14 | $39.95 | 218,332 |
| 2016-02-25 | $42.37 | $42.79 | $42.23 | $42.75 | $39.59 | 167,654 |
| 2016-02-24 | $41.34 | $42.38 | $40.64 | $42.33 | $39.20 | 267,404 |
| 2016-02-23 | $43.41 | $43.74 | $41.81 | $41.88 | $38.79 | 335,753 |
| 2016-02-22 | $43.58 | $43.92 | $43.31 | $43.71 | $40.48 | 297,224 |
| 2016-02-19 | $42.37 | $43.23 | $42.12 | $43.15 | $39.96 | 268,633 |
| 2016-02-18 | $42.85 | $43.14 | $42.25 | $42.50 | $39.36 | 235,658 |
| 2016-02-17 | $41.85 | $43.12 | $41.85 | $42.85 | $39.69 | 443,786 |
| 2016-02-16 | $40.54 | $41.93 | $40.32 | $41.60 | $38.38 | 327,563 |
| 2016-02-12 | $40.72 | $40.80 | $37.09 | $39.93 | $36.83 | 1,666,462 |
| 2016-02-11 | $40.32 | $41.19 | $39.00 | $40.19 | $37.07 | 467,696 |
| 2016-02-10 | $41.48 | $42.18 | $41.26 | $41.33 | $38.13 | 497,910 |
| 2016-02-09 | $40.82 | $41.92 | $40.77 | $41.17 | $37.98 | 568,471 |
| 2016-02-08 | $41.50 | $41.91 | $40.64 | $41.48 | $38.26 | 374,253 |
| 2016-02-05 | $42.05 | $42.67 | $41.80 | $42.13 | $38.86 | 350,531 |
| 2016-02-04 | $41.22 | $42.43 | $41.03 | $42.28 | $39.00 | 421,793 |
| 2016-02-03 | $42.50 | $42.50 | $40.89 | $41.24 | $38.04 | 618,870 |
| 2016-02-02 | $43.45 | $43.70 | $41.65 | $42.03 | $38.77 | 481,329 |
| 2016-02-01 | $44.61 | $44.69 | $43.73 | $44.13 | $40.71 | 420,635 |
| 2016-01-29 | $43.60 | $45.05 | $43.35 | $45.01 | $41.52 | 405,446 |
| 2016-01-28 | $43.17 | $43.64 | $42.78 | $43.45 | $40.08 | 176,846 |
| 2016-01-27 | $43.35 | $43.89 | $42.46 | $42.63 | $39.33 | 285,346 |
| 2016-01-26 | $42.15 | $43.70 | $42.13 | $43.55 | $40.17 | 273,717 |
| 2016-01-25 | $43.63 | $43.68 | $41.58 | $42.00 | $38.74 | 363,305 |
| 2016-01-22 | $43.06 | $44.48 | $42.19 | $43.87 | $40.47 | 463,109 |
| 2016-01-21 | $42.28 | $42.97 | $41.25 | $41.54 | $38.32 | 436,652 |
| 2016-01-20 | $41.50 | $42.89 | $40.10 | $42.27 | $38.99 | 694,310 |
| 2016-01-19 | $42.46 | $42.74 | $41.75 | $42.17 | $38.90 | 368,266 |
| 2016-01-15 | $41.26 | $42.15 | $40.40 | $41.96 | $38.71 | 332,991 |
| 2016-01-14 | $42.73 | $42.97 | $42.00 | $42.52 | $39.22 | 342,387 |
| 2016-01-13 | $44.70 | $44.72 | $42.05 | $42.53 | $39.23 | 465,356 |
| 2016-01-12 | $44.38 | $44.90 | $43.67 | $44.34 | $40.90 | 385,176 |
| 2016-01-11 | $43.88 | $44.35 | $43.18 | $44.03 | $40.62 | 373,616 |
| 2016-01-08 | $43.70 | $44.19 | $43.50 | $43.90 | $40.50 | 473,301 |
| 2016-01-07 | $43.71 | $44.25 | $43.25 | $43.27 | $39.92 | 667,941 |
| 2016-01-06 | $45.79 | $46.24 | $44.88 | $45.06 | $41.57 | 317,366 |
| 2016-01-05 | $46.29 | $46.86 | $46.12 | $46.77 | $43.14 | 301,481 |
| 2016-01-04 | $46.12 | $46.37 | $44.59 | $46.28 | $42.69 | 452,008 |
| 2015-12-31 | $48.26 | $48.31 | $47.22 | $47.23 | $43.57 | 281,231 |
| 2015-12-30 | $48.91 | $48.91 | $48.26 | $48.29 | $44.55 | 152,666 |
| 2015-12-29 | $48.97 | $49.28 | $48.50 | $48.88 | $45.09 | 122,327 |
| 2015-12-28 | $48.79 | $48.91 | $48.17 | $48.61 | $44.84 | 155,522 |
| 2015-12-24 | $48.50 | $49.39 | $48.50 | $49.04 | $45.24 | 264,442 |
| 2015-12-23 | $48.19 | $48.44 | $47.85 | $48.40 | $44.65 | 355,935 |
| 2015-12-22 | $47.29 | $48.01 | $46.56 | $47.97 | $44.25 | 241,567 |
| 2015-12-21 | $46.18 | $47.12 | $46.18 | $47.12 | $43.47 | 324,144 |
| 2015-12-18 | $47.25 | $47.25 | $45.69 | $46.04 | $42.47 | 1,403,699 |
| 2015-12-17 | $48.21 | $48.25 | $47.01 | $47.55 | $43.86 | 318,208 |
| 2015-12-16 | $48.79 | $48.93 | $47.90 | $48.06 | $44.33 | 422,499 |
| 2015-12-15 | $48.19 | $48.51 | $47.42 | $48.51 | $44.75 | 285,317 |
| 2015-12-14 | $48.32 | $49.20 | $47.04 | $47.69 | $43.99 | 369,167 |
| 2015-12-11 | $49.36 | $49.78 | $48.13 | $48.36 | $44.61 | 232,738 |
| 2015-12-10 | $50.75 | $50.85 | $49.81 | $50.22 | $46.33 | 199,623 |
| 2015-12-09 | $51.93 | $52.35 | $50.70 | $50.80 | $46.86 | 273,760 |
| 2015-12-08 | $52.12 | $52.34 | $51.69 | $52.02 | $47.99 | 202,733 |
| 2015-12-07 | $52.47 | $52.76 | $52.22 | $52.67 | $48.59 | 276,840 |
| 2015-12-04 | $52.03 | $52.90 | $52.03 | $52.67 | $48.59 | 328,482 |
| 2015-12-03 | $53.00 | $53.08 | $51.85 | $51.92 | $47.90 | 533,338 |
| 2015-12-02 | $51.68 | $52.91 | $51.68 | $52.60 | $48.52 | 462,010 |
| 2015-12-01 | $51.49 | $52.30 | $51.45 | $51.69 | $47.68 | 182,570 |
| 2015-11-30 | $51.48 | $51.98 | $51.20 | $51.24 | $47.27 | 271,942 |
| 2015-11-27 | $51.00 | $51.53 | $50.73 | $51.41 | $47.42 | 73,209 |
| 2015-11-25 | $50.73 | $51.10 | $50.53 | $51.08 | $47.12 | 155,843 |
| 2015-11-24 | $49.76 | $50.85 | $49.43 | $50.71 | $46.78 | 207,305 |
| 2015-11-23 | $50.64 | $50.79 | $50.23 | $50.24 | $46.35 | 141,395 |
| 2015-11-20 | $50.89 | $51.21 | $50.51 | $50.59 | $46.67 | 165,784 |
| 2015-11-19 | $50.62 | $51.00 | $50.11 | $50.57 | $46.65 | 264,057 |
| 2015-11-18 | $50.13 | $50.94 | $49.68 | $50.89 | $46.95 | 264,464 |
| 2015-11-17 | $50.07 | $51.00 | $49.64 | $50.00 | $45.98 | 282,273 |
| 2015-11-16 | $48.99 | $49.96 | $48.82 | $49.91 | $45.90 | 193,721 |
| 2015-11-13 | $48.80 | $49.31 | $48.37 | $49.02 | $45.08 | 368,100 |
| 2015-11-12 | $51.25 | $51.25 | $48.95 | $48.99 | $45.05 | 412,329 |
| 2015-11-11 | $51.97 | $51.99 | $50.96 | $51.00 | $46.90 | 375,792 |
| 2015-11-10 | $51.04 | $51.80 | $51.00 | $51.73 | $47.57 | 175,078 |
| 2015-11-09 | $52.27 | $52.59 | $50.82 | $51.16 | $47.05 | 187,800 |
| 2015-11-06 | $50.94 | $52.52 | $50.74 | $52.07 | $47.88 | 491,563 |
| 2015-11-05 | $49.50 | $50.70 | $49.12 | $50.25 | $46.21 | 215,110 |
| 2015-11-04 | $49.21 | $49.22 | $48.47 | $49.04 | $45.10 | 304,835 |
| 2015-11-03 | $48.63 | $49.23 | $48.49 | $49.12 | $45.17 | 318,945 |
| 2015-11-02 | $47.76 | $48.84 | $47.59 | $48.77 | $44.85 | 244,220 |
| 2015-10-30 | $48.08 | $48.26 | $47.61 | $47.63 | $43.80 | 159,164 |
| 2015-10-29 | $48.28 | $49.21 | $48.02 | $48.14 | $44.27 | 424,647 |
| 2015-10-28 | $46.65 | $48.56 | $46.40 | $48.54 | $44.64 | 268,737 |
| 2015-10-27 | $46.95 | $47.37 | $46.22 | $46.49 | $42.75 | 199,260 |
| 2015-10-26 | $48.18 | $48.58 | $46.78 | $47.45 | $43.63 | 253,599 |
| 2015-10-23 | $47.14 | $49.18 | $46.92 | $48.42 | $44.53 | 537,599 |
| 2015-10-22 | $45.90 | $47.57 | $45.90 | $46.65 | $42.90 | 294,584 |
| 2015-10-21 | $46.33 | $46.55 | $45.66 | $45.72 | $42.04 | 155,859 |
| 2015-10-20 | $45.59 | $46.62 | $45.15 | $46.31 | $42.59 | 318,119 |
| 2015-10-19 | $46.39 | $46.68 | $46.18 | $46.37 | $42.64 | 162,395 |
| 2015-10-16 | $46.69 | $46.84 | $46.19 | $46.50 | $42.76 | 192,623 |
| 2015-10-15 | $46.42 | $46.65 | $45.96 | $46.55 | $42.81 | 478,133 |
| 2015-10-14 | $47.57 | $47.82 | $46.24 | $46.29 | $42.57 | 357,644 |
| 2015-10-13 | $47.85 | $48.68 | $47.49 | $47.49 | $43.67 | 262,958 |
| 2015-10-12 | $47.95 | $48.28 | $47.66 | $48.14 | $44.27 | 161,081 |
| 2015-10-09 | $48.44 | $48.61 | $47.69 | $47.87 | $44.02 | 254,441 |
| 2015-10-08 | $48.07 | $48.45 | $47.66 | $48.29 | $44.41 | 295,569 |
| 2015-10-07 | $47.17 | $48.34 | $47.17 | $48.29 | $44.41 | 519,423 |
| 2015-10-06 | $46.16 | $46.98 | $46.03 | $46.84 | $43.07 | 310,476 |
| 2015-10-05 | $45.75 | $46.52 | $45.55 | $46.17 | $42.46 | 222,150 |
| 2015-10-02 | $44.54 | $45.55 | $44.18 | $45.54 | $41.88 | 524,247 |
| 2015-10-01 | $45.02 | $45.17 | $44.47 | $45.01 | $41.39 | 356,930 |
| 2015-09-30 | $44.18 | $45.19 | $43.92 | $45.07 | $41.45 | 521,264 |
| 2015-09-29 | $43.54 | $43.77 | $43.46 | $43.69 | $40.18 | 540,361 |
| 2015-09-28 | $43.58 | $44.02 | $43.24 | $43.42 | $39.93 | 611,517 |
| 2015-09-25 | $43.91 | $44.56 | $43.70 | $43.96 | $40.43 | 349,441 |
| 2015-09-24 | $42.59 | $43.56 | $42.47 | $43.44 | $39.95 | 379,723 |
| 2015-09-23 | $43.49 | $43.60 | $42.79 | $43.00 | $39.54 | 195,328 |
| 2015-09-22 | $43.60 | $43.90 | $43.14 | $43.34 | $39.86 | 333,306 |
| 2015-09-21 | $44.36 | $44.69 | $43.72 | $44.18 | $40.63 | 336,995 |
| 2015-09-18 | $45.06 | $45.15 | $43.96 | $44.03 | $40.49 | 964,778 |
| 2015-09-17 | $46.16 | $46.77 | $45.51 | $45.62 | $41.95 | 293,759 |
| 2015-09-16 | $46.07 | $46.66 | $45.81 | $46.24 | $42.52 | 622,103 |
| 2015-09-15 | $44.31 | $46.28 | $44.25 | $46.11 | $42.40 | 708,636 |
| 2015-09-14 | $45.39 | $45.40 | $44.05 | $44.09 | $40.54 | 731,322 |
| 2015-09-11 | $44.39 | $45.77 | $44.15 | $45.41 | $41.76 | 866,765 |
| 2015-09-10 | $44.22 | $44.97 | $43.87 | $44.71 | $41.12 | 657,029 |
| 2015-09-09 | $44.25 | $44.49 | $43.91 | $44.26 | $40.70 | 547,272 |
| 2015-09-08 | $42.90 | $43.75 | $42.60 | $43.72 | $40.20 | 358,254 |
| 2015-09-04 | $42.41 | $42.52 | $41.97 | $42.21 | $38.82 | 375,704 |
Primerica Inc (PRI) News Headlines
Recent Primerica Inc (PRI) News
Similar Companies to Primerica Inc (PRI) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |