Resmed Inc (RMD) Exchange: NYSE
Data as of April 24, 2024
$183.78 ($-0.44) -0.24%
Resmed Inc - Daily Information
Click for more stock information on Resmed Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $185.88 |
| Previous Close | $183.78 |
| High | $186.88 |
| Low | $183.02 |
| Adjusted Open | $185.88 |
| Previous Adjusted Close | $183.78 |
| Adjusted High | $186.88 |
| Adjusted Low | $183.02 |
About Resmed Inc (RMD)
Resmed Inc (RMD) is a publicly-traded company specializing in innovative products and technologies for the treatment of sleep-disordered breathing, with a solid history of steady growth. It has been publicly traded on the New York Stock Exchange since 1996 and has seen a cumulative return of over 1500% since then, with its share price growing from $3 per share to over $75 per share in the last 20 years. Resmed Inc is headquartered in San Diego, California, and employs around 4,000 people.
Invest in Resmed Inc (RMD)
Historical Stock Data for Resmed Inc (RMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $185.88 | $186.88 | $183.02 | $183.78 | $183.78 | 953,214 |
| 2024-04-23 | $182.59 | $184.83 | $181.70 | $184.22 | $184.22 | 1,202,959 |
| 2024-04-22 | $180.00 | $180.81 | $178.49 | $180.35 | $180.35 | 1,119,628 |
| 2024-04-19 | $179.15 | $179.43 | $176.92 | $178.85 | $178.85 | 1,303,527 |
| 2024-04-18 | $177.40 | $179.80 | $176.33 | $177.61 | $177.61 | 1,583,566 |
| 2024-04-17 | $182.00 | $183.40 | $172.19 | $173.83 | $173.83 | 3,005,122 |
| 2024-04-16 | $184.46 | $186.72 | $183.37 | $184.86 | $184.86 | 411,889 |
| 2024-04-15 | $187.95 | $189.29 | $184.78 | $185.09 | $185.09 | 605,408 |
| 2024-04-12 | $188.62 | $189.41 | $184.39 | $185.86 | $185.86 | 659,893 |
| 2024-04-11 | $195.14 | $195.14 | $189.40 | $189.51 | $189.51 | 696,180 |
| 2024-04-10 | $190.72 | $194.62 | $190.52 | $193.80 | $193.80 | 915,277 |
| 2024-04-09 | $189.00 | $194.38 | $187.98 | $194.27 | $194.27 | 987,417 |
| 2024-04-08 | $188.61 | $188.97 | $187.50 | $187.76 | $187.76 | 773,952 |
| 2024-04-05 | $185.02 | $189.56 | $185.02 | $188.76 | $188.76 | 748,928 |
| 2024-04-04 | $187.60 | $188.15 | $184.84 | $185.00 | $185.00 | 869,897 |
| 2024-04-03 | $185.99 | $189.04 | $185.39 | $186.04 | $186.04 | 1,451,102 |
| 2024-04-02 | $187.59 | $188.29 | $182.29 | $184.36 | $184.36 | 983,672 |
| 2024-04-01 | $198.31 | $198.31 | $189.24 | $189.32 | $189.32 | 1,507,448 |
| 2024-03-28 | $197.14 | $198.54 | $196.47 | $198.03 | $198.03 | 622,676 |
| 2024-03-27 | $195.49 | $196.75 | $194.21 | $196.33 | $196.33 | 567,412 |
| 2024-03-26 | $193.50 | $195.66 | $192.99 | $194.18 | $194.18 | 1,108,903 |
| 2024-03-25 | $192.50 | $194.59 | $191.82 | $193.31 | $193.31 | 1,836,891 |
| 2024-03-22 | $193.60 | $193.82 | $191.12 | $192.00 | $192.00 | 1,130,264 |
| 2024-03-21 | $193.45 | $194.39 | $192.36 | $193.73 | $193.73 | 1,109,771 |
| 2024-03-20 | $191.69 | $193.02 | $190.18 | $192.38 | $192.38 | 1,205,396 |
| 2024-03-19 | $190.90 | $193.08 | $190.20 | $193.02 | $193.02 | 1,022,485 |
| 2024-03-18 | $191.04 | $192.04 | $190.17 | $190.96 | $190.96 | 859,628 |
| 2024-03-15 | $188.84 | $190.41 | $187.84 | $190.05 | $190.05 | 1,438,168 |
| 2024-03-14 | $192.47 | $194.37 | $190.45 | $191.75 | $191.75 | 1,508,399 |
| 2024-03-13 | $193.68 | $194.23 | $191.69 | $192.47 | $192.47 | 922,695 |
| 2024-03-12 | $189.25 | $194.71 | $188.79 | $193.78 | $193.78 | 1,358,517 |
| 2024-03-11 | $185.55 | $189.87 | $184.38 | $189.75 | $189.75 | 1,318,460 |
| 2024-03-08 | $192.00 | $194.79 | $185.97 | $188.44 | $188.44 | 980,941 |
| 2024-03-07 | $190.00 | $194.26 | $188.91 | $192.60 | $192.60 | 1,447,316 |
| 2024-03-06 | $178.98 | $184.36 | $178.92 | $184.28 | $184.28 | 1,030,883 |
| 2024-03-05 | $181.18 | $181.18 | $176.32 | $177.63 | $177.63 | 659,427 |
| 2024-03-04 | $176.20 | $181.18 | $175.21 | $180.72 | $180.72 | 1,077,709 |
| 2024-03-01 | $173.25 | $175.80 | $170.56 | $174.61 | $174.61 | 818,263 |
| 2024-02-29 | $174.43 | $174.74 | $171.67 | $173.72 | $173.72 | 1,612,093 |
| 2024-02-28 | $180.99 | $181.16 | $171.99 | $173.96 | $173.96 | 1,410,243 |
| 2024-02-27 | $183.15 | $184.10 | $180.96 | $180.99 | $180.99 | 666,918 |
| 2024-02-26 | $184.04 | $185.38 | $181.70 | $183.29 | $183.29 | 965,448 |
| 2024-02-23 | $183.10 | $185.80 | $183.10 | $184.04 | $184.04 | 675,521 |
| 2024-02-22 | $180.26 | $183.51 | $179.01 | $183.10 | $183.10 | 706,189 |
| 2024-02-21 | $180.50 | $180.83 | $178.64 | $180.29 | $180.29 | 620,140 |
| 2024-02-20 | $180.46 | $181.05 | $179.18 | $180.66 | $180.66 | 660,208 |
| 2024-02-16 | $181.63 | $183.88 | $180.18 | $180.46 | $180.46 | 666,843 |
| 2024-02-15 | $182.47 | $184.24 | $180.31 | $182.61 | $182.61 | 604,174 |
| 2024-02-14 | $179.55 | $180.98 | $178.74 | $180.55 | $180.55 | 468,402 |
| 2024-02-13 | $179.65 | $181.62 | $178.49 | $179.17 | $179.17 | 731,277 |
| 2024-02-12 | $179.87 | $184.00 | $179.72 | $182.52 | $182.52 | 881,764 |
| 2024-02-09 | $184.84 | $185.95 | $182.27 | $184.63 | $184.63 | 747,704 |
| 2024-02-08 | $185.68 | $186.07 | $181.74 | $183.75 | $183.75 | 897,067 |
| 2024-02-07 | $190.35 | $190.51 | $186.52 | $186.59 | $186.59 | 979,889 |
| 2024-02-06 | $190.29 | $192.64 | $186.07 | $190.72 | $190.23 | 1,303,531 |
| 2024-02-05 | $191.20 | $192.44 | $190.09 | $190.11 | $190.11 | 791,066 |
| 2024-02-02 | $191.98 | $193.27 | $190.89 | $191.86 | $191.86 | 617,554 |
| 2024-02-01 | $190.44 | $193.83 | $189.80 | $193.66 | $193.66 | 823,528 |
| 2024-01-31 | $192.31 | $193.04 | $189.76 | $190.20 | $190.20 | 767,779 |
| 2024-01-30 | $190.80 | $192.34 | $189.68 | $191.38 | $191.38 | 730,466 |
| 2024-01-29 | $189.95 | $197.85 | $188.50 | $191.23 | $191.23 | 1,626,012 |
| 2024-01-26 | $187.98 | $195.74 | $187.00 | $190.15 | $190.15 | 2,336,926 |
| 2024-01-25 | $189.56 | $190.04 | $181.10 | $186.35 | $186.35 | 2,473,154 |
| 2024-01-24 | $175.47 | $177.77 | $171.66 | $171.78 | $171.78 | 1,275,234 |
| 2024-01-23 | $177.32 | $178.53 | $173.33 | $174.97 | $174.97 | 592,269 |
| 2024-01-22 | $174.00 | $179.10 | $173.98 | $176.82 | $176.82 | 844,622 |
| 2024-01-19 | $173.37 | $173.37 | $170.48 | $172.54 | $172.54 | 615,397 |
| 2024-01-18 | $171.78 | $173.36 | $170.39 | $172.76 | $172.76 | 918,253 |
| 2024-01-17 | $171.46 | $171.57 | $168.29 | $170.71 | $170.71 | 752,412 |
| 2024-01-16 | $171.71 | $172.03 | $169.24 | $170.21 | $170.21 | 1,109,398 |
| 2024-01-12 | $178.56 | $179.56 | $172.57 | $173.90 | $173.90 | 729,072 |
| 2024-01-11 | $177.41 | $179.11 | $175.42 | $177.89 | $177.89 | 1,021,880 |
| 2024-01-10 | $176.58 | $178.89 | $175.28 | $177.29 | $177.29 | 962,587 |
| 2024-01-09 | $176.20 | $182.46 | $176.13 | $177.83 | $177.83 | 1,216,787 |
| 2024-01-08 | $167.69 | $173.30 | $166.90 | $172.77 | $172.77 | 810,540 |
| 2024-01-05 | $166.67 | $169.34 | $166.24 | $166.82 | $166.82 | 513,890 |
| 2024-01-04 | $164.58 | $168.13 | $164.12 | $167.58 | $167.58 | 580,631 |
| 2024-01-03 | $170.03 | $170.30 | $164.75 | $165.79 | $165.79 | 731,047 |
| 2024-01-02 | $171.29 | $172.84 | $169.44 | $171.78 | $171.78 | 575,979 |
| 2023-12-29 | $171.86 | $173.10 | $171.05 | $172.02 | $172.02 | 549,450 |
| 2023-12-28 | $178.51 | $180.44 | $172.52 | $173.00 | $173.00 | 641,889 |
| 2023-12-27 | $172.93 | $173.45 | $171.47 | $172.98 | $172.98 | 461,251 |
| 2023-12-26 | $171.34 | $173.55 | $171.01 | $173.39 | $173.39 | 474,888 |
| 2023-12-22 | $174.40 | $174.40 | $171.27 | $171.40 | $171.40 | 798,782 |
| 2023-12-21 | $175.36 | $177.32 | $172.42 | $174.81 | $174.81 | 856,976 |
| 2023-12-20 | $173.86 | $177.69 | $172.77 | $173.97 | $173.97 | 1,276,165 |
| 2023-12-19 | $171.38 | $173.99 | $171.38 | $173.58 | $173.58 | 639,347 |
| 2023-12-18 | $169.00 | $170.67 | $168.20 | $169.91 | $169.91 | 653,731 |
| 2023-12-15 | $171.25 | $172.90 | $168.37 | $169.05 | $169.05 | 1,553,101 |
| 2023-12-14 | $173.96 | $175.76 | $170.64 | $172.64 | $172.64 | 1,464,862 |
| 2023-12-13 | $166.84 | $172.41 | $165.84 | $172.10 | $172.10 | 794,091 |
| 2023-12-12 | $164.41 | $167.80 | $163.43 | $167.73 | $167.73 | 892,696 |
| 2023-12-11 | $162.18 | $164.24 | $162.18 | $163.54 | $163.54 | 533,613 |
| 2023-12-08 | $163.67 | $163.93 | $162.48 | $162.87 | $162.87 | 763,229 |
| 2023-12-07 | $163.84 | $164.74 | $162.05 | $163.49 | $163.49 | 849,363 |
| 2023-12-06 | $163.10 | $165.39 | $162.81 | $164.00 | $164.00 | 1,094,566 |
| 2023-12-05 | $160.84 | $163.03 | $160.16 | $160.95 | $160.95 | 796,356 |
| 2023-12-04 | $160.84 | $162.48 | $159.60 | $161.53 | $161.53 | 1,103,146 |
| 2023-12-01 | $157.45 | $159.74 | $156.39 | $159.64 | $159.64 | 704,931 |
| 2023-11-30 | $159.25 | $160.16 | $156.67 | $157.73 | $157.73 | 1,641,217 |
| 2023-11-29 | $158.50 | $164.10 | $158.48 | $158.85 | $158.85 | 1,762,127 |
| 2023-11-28 | $151.95 | $155.99 | $151.95 | $155.68 | $155.68 | 1,358,140 |
| 2023-11-27 | $152.67 | $153.73 | $152.32 | $152.57 | $152.57 | 541,334 |
| 2023-11-24 | $152.64 | $154.07 | $152.55 | $153.88 | $153.88 | 301,301 |
| 2023-11-22 | $153.99 | $154.24 | $152.08 | $152.61 | $152.61 | 428,156 |
| 2023-11-21 | $151.10 | $153.04 | $150.39 | $152.52 | $152.52 | 850,578 |
| 2023-11-20 | $148.45 | $152.16 | $148.03 | $151.21 | $151.21 | 886,763 |
| 2023-11-17 | $148.81 | $150.10 | $147.39 | $148.94 | $148.94 | 1,339,718 |
| 2023-11-16 | $149.96 | $151.16 | $148.60 | $148.90 | $148.90 | 1,216,132 |
| 2023-11-15 | $147.31 | $153.65 | $147.31 | $152.15 | $152.15 | 1,391,602 |
| 2023-11-14 | $145.23 | $148.20 | $144.29 | $147.31 | $147.31 | 867,600 |
| 2023-11-13 | $145.62 | $146.74 | $140.81 | $142.92 | $142.92 | 1,118,882 |
| 2023-11-10 | $142.80 | $143.89 | $141.28 | $143.60 | $143.60 | 1,239,597 |
| 2023-11-09 | $147.52 | $148.75 | $142.65 | $143.42 | $143.42 | 1,047,433 |
| 2023-11-08 | $152.50 | $153.00 | $146.70 | $148.78 | $148.78 | 1,399,643 |
| 2023-11-07 | $153.24 | $155.08 | $149.77 | $150.26 | $149.78 | 1,311,098 |
| 2023-11-06 | $153.94 | $156.17 | $153.01 | $153.88 | $153.39 | 1,399,949 |
| 2023-11-03 | $152.06 | $154.22 | $151.47 | $152.81 | $152.81 | 1,309,397 |
| 2023-11-02 | $150.51 | $151.16 | $147.76 | $150.10 | $150.10 | 1,995,314 |
| 2023-11-01 | $143.42 | $147.88 | $142.70 | $147.18 | $147.18 | 1,757,776 |
| 2023-10-31 | $138.58 | $142.46 | $138.55 | $141.22 | $141.22 | 1,335,829 |
| 2023-10-30 | $137.72 | $140.20 | $134.12 | $137.45 | $137.45 | 2,197,667 |
| 2023-10-27 | $144.82 | $146.27 | $132.24 | $134.65 | $134.65 | 3,019,538 |
| 2023-10-26 | $139.84 | $143.51 | $138.50 | $138.73 | $138.73 | 2,085,580 |
| 2023-10-25 | $141.08 | $142.32 | $139.51 | $140.50 | $140.50 | 1,273,182 |
| 2023-10-24 | $144.98 | $146.28 | $141.48 | $142.27 | $142.27 | 2,113,388 |
| 2023-10-23 | $148.07 | $148.74 | $145.19 | $146.63 | $146.63 | 1,651,322 |
| 2023-10-20 | $142.50 | $145.68 | $141.81 | $144.20 | $144.20 | 1,065,436 |
| 2023-10-19 | $142.14 | $144.80 | $141.59 | $142.29 | $142.29 | 1,000,984 |
| 2023-10-18 | $141.98 | $145.76 | $141.96 | $142.43 | $142.43 | 1,530,837 |
| 2023-10-17 | $139.70 | $142.37 | $139.19 | $141.84 | $141.84 | 1,101,812 |
| 2023-10-16 | $140.47 | $141.67 | $139.18 | $141.24 | $141.24 | 1,763,678 |
| 2023-10-13 | $136.12 | $140.43 | $136.08 | $140.25 | $140.25 | 1,568,877 |
| 2023-10-12 | $141.51 | $143.10 | $136.02 | $136.30 | $136.30 | 1,455,170 |
| 2023-10-11 | $149.12 | $150.23 | $140.28 | $144.23 | $144.23 | 2,365,143 |
| 2023-10-10 | $148.37 | $150.83 | $147.31 | $150.41 | $150.41 | 1,566,121 |
| 2023-10-09 | $144.11 | $147.23 | $142.22 | $146.54 | $146.54 | 1,668,670 |
| 2023-10-06 | $146.92 | $149.41 | $145.24 | $146.59 | $146.59 | 2,190,461 |
| 2023-10-05 | $146.02 | $146.84 | $142.40 | $145.52 | $145.52 | 2,049,132 |
| 2023-10-04 | $145.01 | $148.28 | $144.26 | $148.01 | $148.01 | 1,945,804 |
| 2023-10-03 | $144.69 | $145.64 | $143.37 | $144.59 | $144.59 | 1,133,393 |
| 2023-10-02 | $145.92 | $147.93 | $145.06 | $145.75 | $145.75 | 1,231,706 |
| 2023-09-29 | $150.90 | $151.78 | $147.40 | $147.87 | $147.87 | 1,693,998 |
| 2023-09-28 | $151.66 | $152.79 | $149.00 | $150.05 | $150.05 | 1,891,041 |
| 2023-09-27 | $145.61 | $150.64 | $145.61 | $148.65 | $148.65 | 2,996,526 |
| 2023-09-26 | $140.00 | $143.91 | $140.00 | $143.20 | $143.20 | 1,841,917 |
| 2023-09-25 | $136.20 | $138.41 | $136.20 | $138.29 | $138.29 | 1,843,182 |
| 2023-09-22 | $137.75 | $138.56 | $136.43 | $136.61 | $136.61 | 1,805,624 |
| 2023-09-21 | $139.78 | $140.33 | $136.22 | $136.29 | $136.29 | 1,526,775 |
| 2023-09-20 | $144.37 | $145.49 | $141.01 | $141.12 | $141.12 | 1,202,759 |
| 2023-09-19 | $145.45 | $146.26 | $142.69 | $143.69 | $143.69 | 1,435,976 |
| 2023-09-18 | $145.66 | $147.46 | $145.66 | $146.05 | $146.05 | 1,579,106 |
| 2023-09-15 | $147.96 | $148.12 | $145.00 | $145.39 | $145.39 | 2,391,300 |
| 2023-09-14 | $147.23 | $148.04 | $146.18 | $147.64 | $147.64 | 2,186,776 |
| 2023-09-13 | $147.04 | $148.67 | $146.05 | $146.34 | $146.34 | 1,665,235 |
| 2023-09-12 | $151.51 | $152.20 | $147.49 | $148.97 | $148.97 | 1,447,563 |
| 2023-09-11 | $150.00 | $154.78 | $149.54 | $151.51 | $151.51 | 2,525,855 |
| 2023-09-08 | $149.43 | $149.60 | $146.44 | $147.95 | $147.95 | 1,506,575 |
| 2023-09-07 | $153.35 | $153.95 | $149.19 | $150.50 | $150.50 | 1,816,826 |
| 2023-09-06 | $155.41 | $155.41 | $151.46 | $153.33 | $153.33 | 3,291,955 |
| 2023-09-05 | $155.74 | $157.08 | $152.26 | $153.89 | $153.89 | 2,422,503 |
| 2023-09-01 | $161.15 | $161.36 | $157.73 | $159.19 | $159.19 | 2,015,595 |
| 2023-08-31 | $164.82 | $165.56 | $159.40 | $159.59 | $159.59 | 2,035,786 |
| 2023-08-30 | $164.13 | $167.08 | $164.08 | $164.18 | $164.18 | 1,017,583 |
| 2023-08-29 | $162.56 | $163.99 | $160.96 | $163.93 | $163.93 | 798,136 |
| 2023-08-28 | $162.17 | $164.23 | $160.72 | $161.88 | $161.88 | 1,313,471 |
| 2023-08-25 | $160.31 | $162.37 | $160.09 | $160.98 | $160.98 | 1,063,805 |
| 2023-08-24 | $162.32 | $162.56 | $158.88 | $159.74 | $159.74 | 1,677,655 |
| 2023-08-23 | $163.39 | $164.22 | $161.88 | $162.00 | $162.00 | 1,614,787 |
| 2023-08-22 | $165.66 | $165.87 | $162.43 | $162.58 | $162.58 | 1,657,026 |
| 2023-08-21 | $166.58 | $168.69 | $164.98 | $165.89 | $165.89 | 1,874,518 |
| 2023-08-18 | $166.30 | $167.67 | $164.27 | $165.67 | $165.67 | 1,868,199 |
| 2023-08-17 | $172.10 | $173.16 | $162.48 | $164.80 | $164.80 | 2,873,691 |
| 2023-08-16 | $181.81 | $183.16 | $173.23 | $173.71 | $173.71 | 1,746,438 |
| 2023-08-15 | $181.60 | $184.02 | $180.80 | $183.35 | $182.84 | 1,177,709 |
| 2023-08-14 | $180.01 | $181.59 | $178.67 | $180.85 | $180.35 | 1,217,786 |
| 2023-08-11 | $178.10 | $179.96 | $177.60 | $179.47 | $179.47 | 1,120,673 |
| 2023-08-10 | $178.47 | $181.33 | $177.03 | $177.13 | $177.13 | 2,083,118 |
| 2023-08-09 | $179.17 | $181.50 | $176.28 | $176.92 | $176.92 | 1,529,186 |
| 2023-08-08 | $184.54 | $185.00 | $176.14 | $179.27 | $179.27 | 2,661,296 |
| 2023-08-07 | $190.26 | $191.99 | $184.72 | $186.67 | $186.67 | 2,997,733 |
| 2023-08-04 | $198.50 | $199.61 | $178.16 | $179.25 | $179.25 | 2,885,012 |
| 2023-08-03 | $220.59 | $221.82 | $219.75 | $219.95 | $219.95 | 712,896 |
| 2023-08-02 | $224.08 | $225.49 | $221.46 | $222.15 | $222.15 | 618,790 |
| 2023-08-01 | $224.12 | $229.97 | $224.12 | $225.35 | $225.35 | 745,787 |
| 2023-07-31 | $224.23 | $227.32 | $221.43 | $222.35 | $222.35 | 913,584 |
| 2023-07-28 | $222.91 | $223.88 | $221.31 | $223.17 | $223.17 | 540,006 |
| 2023-07-27 | $224.75 | $226.42 | $221.39 | $221.50 | $221.50 | 833,501 |
| 2023-07-26 | $221.00 | $222.62 | $220.51 | $221.63 | $221.63 | 612,663 |
| 2023-07-25 | $218.15 | $221.73 | $217.88 | $219.99 | $219.99 | 674,574 |
| 2023-07-24 | $219.97 | $220.21 | $217.33 | $218.16 | $218.16 | 839,358 |
| 2023-07-21 | $219.24 | $220.23 | $217.50 | $219.94 | $219.94 | 603,587 |
| 2023-07-20 | $219.05 | $220.42 | $218.54 | $219.29 | $219.29 | 485,311 |
| 2023-07-19 | $221.38 | $222.72 | $217.66 | $218.05 | $218.05 | 500,114 |
| 2023-07-18 | $220.06 | $222.42 | $219.10 | $221.12 | $221.12 | 427,501 |
| 2023-07-17 | $222.22 | $222.65 | $220.15 | $220.77 | $220.77 | 434,402 |
| 2023-07-14 | $218.96 | $223.82 | $218.96 | $222.35 | $222.35 | 617,665 |
| 2023-07-13 | $219.80 | $221.08 | $217.47 | $218.69 | $218.69 | 571,192 |
| 2023-07-12 | $218.68 | $219.00 | $216.25 | $216.88 | $216.88 | 490,902 |
| 2023-07-11 | $216.62 | $218.11 | $215.85 | $216.91 | $216.91 | 502,253 |
| 2023-07-10 | $216.35 | $217.64 | $215.54 | $216.61 | $216.61 | 385,706 |
| 2023-07-07 | $214.65 | $217.29 | $214.12 | $215.80 | $215.80 | 587,665 |
| 2023-07-06 | $214.95 | $216.29 | $213.94 | $215.00 | $215.00 | 651,504 |
| 2023-07-05 | $214.08 | $218.09 | $213.50 | $216.44 | $216.44 | 818,191 |
| 2023-07-03 | $217.21 | $218.21 | $213.60 | $214.65 | $214.65 | 487,331 |
| 2023-06-30 | $218.19 | $220.99 | $217.96 | $218.50 | $218.50 | 861,311 |
| 2023-06-29 | $214.30 | $217.33 | $214.12 | $216.23 | $216.23 | 770,504 |
| 2023-06-28 | $214.10 | $214.95 | $212.70 | $214.68 | $214.68 | 614,986 |
| 2023-06-27 | $215.42 | $215.42 | $212.61 | $214.10 | $214.10 | 552,389 |
| 2023-06-26 | $215.38 | $215.38 | $211.43 | $214.49 | $214.49 | 436,437 |
| 2023-06-23 | $216.22 | $216.88 | $215.19 | $215.27 | $215.27 | 917,892 |
| 2023-06-22 | $217.94 | $217.94 | $216.29 | $216.52 | $216.52 | 524,458 |
| 2023-06-21 | $215.98 | $217.68 | $215.62 | $216.75 | $216.75 | 843,706 |
| 2023-06-20 | $218.04 | $218.49 | $215.08 | $216.81 | $216.81 | 580,563 |
| 2023-06-16 | $220.58 | $222.58 | $217.78 | $219.04 | $219.04 | 734,788 |
| 2023-06-15 | $216.27 | $219.35 | $214.72 | $218.98 | $218.98 | 472,262 |
| 2023-06-14 | $216.14 | $219.83 | $215.29 | $216.64 | $216.64 | 908,986 |
| 2023-06-13 | $217.00 | $217.60 | $214.53 | $214.77 | $214.77 | 574,274 |
| 2023-06-12 | $213.53 | $214.96 | $212.72 | $214.70 | $214.70 | 674,661 |
| 2023-06-09 | $215.40 | $215.40 | $212.62 | $213.53 | $213.53 | 511,996 |
| 2023-06-08 | $213.89 | $215.19 | $212.56 | $214.93 | $214.93 | 512,343 |
| 2023-06-07 | $221.37 | $221.39 | $212.60 | $214.77 | $214.77 | 785,225 |
| 2023-06-06 | $222.99 | $224.70 | $221.06 | $221.99 | $221.99 | 570,196 |
| 2023-06-05 | $219.79 | $222.45 | $219.79 | $222.12 | $222.12 | 413,700 |
| 2023-06-02 | $219.82 | $221.68 | $218.15 | $220.64 | $220.64 | 489,072 |
| 2023-06-01 | $211.86 | $218.73 | $211.31 | $218.69 | $218.69 | 789,887 |
| 2023-05-31 | $210.60 | $212.00 | $207.31 | $210.79 | $210.79 | 3,334,529 |
| 2023-05-30 | $214.76 | $214.86 | $209.73 | $209.98 | $209.98 | 1,044,727 |
| 2023-05-26 | $217.16 | $218.44 | $214.79 | $215.44 | $215.44 | 698,713 |
| 2023-05-25 | $219.91 | $221.40 | $216.84 | $216.97 | $216.97 | 691,880 |
| 2023-05-24 | $221.06 | $221.80 | $219.94 | $220.40 | $220.40 | 566,402 |
| 2023-05-23 | $224.07 | $225.30 | $221.10 | $222.55 | $222.55 | 738,445 |
| 2023-05-22 | $223.64 | $227.36 | $223.60 | $225.46 | $225.46 | 586,527 |
| 2023-05-19 | $224.80 | $225.80 | $223.46 | $224.51 | $224.51 | 517,755 |
| 2023-05-18 | $224.07 | $224.98 | $222.76 | $224.21 | $224.21 | 444,338 |
| 2023-05-17 | $229.28 | $229.39 | $223.30 | $223.97 | $223.97 | 647,216 |
| 2023-05-16 | $231.50 | $231.50 | $227.96 | $228.73 | $228.73 | 315,693 |
| 2023-05-15 | $232.85 | $232.99 | $230.80 | $232.49 | $232.49 | 324,872 |
| 2023-05-12 | $236.05 | $237.26 | $232.34 | $233.50 | $233.50 | 374,907 |
| 2023-05-11 | $233.30 | $236.36 | $232.91 | $236.12 | $236.12 | 497,986 |
| 2023-05-10 | $232.40 | $234.11 | $231.34 | $233.50 | $233.50 | 349,826 |
| 2023-05-09 | $231.89 | $232.26 | $230.42 | $231.13 | $230.70 | 417,207 |
| 2023-05-08 | $231.01 | $233.77 | $230.69 | $232.70 | $232.70 | 348,899 |
| 2023-05-05 | $232.85 | $233.44 | $230.65 | $231.65 | $231.65 | 385,716 |
| 2023-05-04 | $235.88 | $235.88 | $231.13 | $232.09 | $232.09 | 458,788 |
| 2023-05-03 | $237.64 | $240.09 | $235.19 | $236.80 | $236.80 | 517,698 |
| 2023-05-02 | $234.43 | $236.53 | $232.34 | $235.94 | $235.94 | 889,608 |
| 2023-05-01 | $239.30 | $239.30 | $232.01 | $234.43 | $234.43 | 1,000,576 |
| 2023-04-28 | $228.30 | $243.52 | $227.67 | $240.96 | $240.96 | 1,251,639 |
| 2023-04-27 | $223.14 | $225.43 | $220.71 | $225.30 | $225.30 | 536,430 |
| 2023-04-26 | $224.05 | $225.12 | $223.37 | $223.92 | $223.92 | 569,504 |
| 2023-04-25 | $228.95 | $229.12 | $226.47 | $226.61 | $226.61 | 434,624 |
| 2023-04-24 | $228.00 | $230.48 | $228.00 | $229.49 | $229.49 | 485,822 |
| 2023-04-21 | $226.71 | $228.50 | $226.00 | $228.07 | $228.07 | 455,358 |
| 2023-04-20 | $222.19 | $225.04 | $222.09 | $224.85 | $224.85 | 490,621 |
| 2023-04-19 | $222.20 | $223.08 | $221.23 | $222.37 | $222.37 | 386,820 |
| 2023-04-18 | $226.37 | $226.37 | $222.09 | $222.89 | $222.89 | 371,326 |
| 2023-04-17 | $224.65 | $225.67 | $222.99 | $225.45 | $225.45 | 387,670 |
| 2023-04-14 | $226.44 | $227.84 | $224.39 | $224.56 | $224.56 | 610,233 |
| 2023-04-13 | $224.07 | $227.74 | $223.48 | $226.55 | $226.55 | 447,524 |
| 2023-04-12 | $224.73 | $225.64 | $221.75 | $222.18 | $222.18 | 335,876 |
| 2023-04-11 | $222.98 | $224.20 | $222.07 | $223.17 | $223.17 | 289,248 |
| 2023-04-10 | $220.47 | $222.14 | $218.96 | $222.14 | $222.14 | 510,292 |
| 2023-04-06 | $221.42 | $221.94 | $220.63 | $221.85 | $221.85 | 368,730 |
| 2023-04-05 | $220.50 | $222.96 | $220.13 | $221.15 | $221.15 | 399,470 |
| 2023-04-04 | $219.84 | $222.16 | $219.84 | $220.24 | $220.24 | 479,733 |
| 2023-04-03 | $218.23 | $220.64 | $217.54 | $219.17 | $219.17 | 420,921 |
| 2023-03-31 | $217.23 | $219.52 | $217.17 | $218.99 | $218.99 | 499,525 |
| 2023-03-30 | $215.88 | $216.94 | $215.27 | $215.95 | $215.95 | 401,294 |
| 2023-03-29 | $214.09 | $214.74 | $212.39 | $213.52 | $213.52 | 415,706 |
| 2023-03-28 | $215.24 | $216.55 | $212.50 | $213.09 | $213.09 | 239,047 |
| 2023-03-27 | $214.63 | $217.14 | $213.80 | $215.82 | $215.82 | 425,971 |
| 2023-03-24 | $210.94 | $212.71 | $209.44 | $212.58 | $212.58 | 409,059 |
| 2023-03-23 | $211.43 | $214.09 | $209.13 | $210.59 | $210.59 | 662,574 |
| 2023-03-22 | $213.29 | $215.80 | $210.64 | $210.78 | $210.78 | 428,030 |
| 2023-03-21 | $210.87 | $214.56 | $210.87 | $213.87 | $213.87 | 878,197 |
| 2023-03-20 | $206.75 | $211.33 | $206.75 | $210.67 | $210.67 | 808,040 |
| 2023-03-17 | $211.34 | $212.27 | $206.84 | $207.10 | $207.10 | 1,257,259 |
| 2023-03-16 | $207.34 | $211.36 | $207.34 | $211.28 | $211.28 | 515,985 |
| 2023-03-15 | $206.14 | $208.45 | $205.43 | $207.99 | $207.99 | 742,063 |
| 2023-03-14 | $208.64 | $209.91 | $206.63 | $208.55 | $208.55 | 727,618 |
| 2023-03-13 | $205.18 | $209.36 | $204.22 | $206.32 | $206.32 | 801,795 |
| 2023-03-10 | $211.94 | $212.54 | $204.97 | $205.86 | $205.86 | 579,741 |
| 2023-03-09 | $215.59 | $215.96 | $211.53 | $212.12 | $212.12 | 448,436 |
| 2023-03-08 | $214.33 | $215.57 | $213.33 | $214.63 | $214.63 | 367,923 |
| 2023-03-07 | $219.72 | $219.84 | $214.16 | $215.03 | $215.03 | 538,102 |
| 2023-03-06 | $219.98 | $220.67 | $218.09 | $219.16 | $219.16 | 618,711 |
| 2023-03-03 | $216.69 | $220.37 | $214.93 | $219.81 | $219.81 | 528,146 |
| 2023-03-02 | $212.72 | $215.80 | $211.35 | $215.68 | $215.68 | 407,004 |
| 2023-03-01 | $211.80 | $214.12 | $211.06 | $214.11 | $214.11 | 519,137 |
| 2023-02-28 | $210.78 | $213.89 | $210.78 | $213.00 | $213.00 | 1,221,688 |
| 2023-02-27 | $213.20 | $213.76 | $211.17 | $211.89 | $211.89 | 426,586 |
| 2023-02-24 | $213.03 | $214.31 | $211.37 | $211.53 | $211.53 | 544,464 |
| 2023-02-23 | $214.55 | $216.40 | $213.34 | $215.00 | $215.00 | 756,945 |
| 2023-02-22 | $214.56 | $216.01 | $213.47 | $213.99 | $213.99 | 657,895 |
| 2023-02-21 | $214.60 | $215.51 | $213.72 | $215.28 | $215.28 | 584,997 |
| 2023-02-17 | $213.37 | $216.24 | $213.14 | $216.14 | $216.14 | 649,306 |
| 2023-02-16 | $212.20 | $216.17 | $212.01 | $213.91 | $213.91 | 469,819 |
| 2023-02-15 | $213.50 | $215.41 | $213.50 | $214.88 | $214.88 | 699,264 |
| 2023-02-14 | $214.50 | $215.73 | $212.42 | $213.92 | $213.92 | 619,407 |
| 2023-02-13 | $213.13 | $215.24 | $212.38 | $215.21 | $215.21 | 556,506 |
| 2023-02-10 | $214.82 | $215.94 | $211.43 | $213.13 | $213.13 | 959,382 |
| 2023-02-09 | $221.53 | $221.81 | $214.60 | $215.11 | $215.11 | 813,698 |
| 2023-02-08 | $222.69 | $222.72 | $219.71 | $220.96 | $220.96 | 508,966 |
| 2023-02-07 | $220.01 | $224.80 | $218.10 | $224.45 | $224.00 | 491,673 |
| 2023-02-06 | $222.89 | $223.24 | $219.76 | $221.46 | $221.46 | 487,769 |
| 2023-02-03 | $224.50 | $227.25 | $223.28 | $224.60 | $224.60 | 536,683 |
| 2023-02-02 | $229.00 | $229.83 | $225.46 | $226.61 | $226.61 | 781,848 |
| 2023-02-01 | $229.07 | $231.83 | $224.15 | $229.02 | $229.02 | 835,648 |
| 2023-01-31 | $223.89 | $228.43 | $223.37 | $228.37 | $228.37 | 650,399 |
| 2023-01-30 | $221.87 | $224.83 | $219.40 | $222.71 | $222.71 | 620,546 |
| 2023-01-27 | $235.51 | $235.53 | $221.58 | $224.59 | $224.59 | 1,179,872 |
| 2023-01-26 | $231.18 | $233.60 | $230.23 | $232.17 | $232.17 | 538,296 |
| 2023-01-25 | $231.25 | $231.86 | $228.51 | $231.16 | $231.16 | 711,277 |
| 2023-01-24 | $235.20 | $235.87 | $232.61 | $233.62 | $233.62 | 463,546 |
| 2023-01-23 | $233.46 | $239.36 | $233.01 | $236.53 | $236.53 | 671,873 |
| 2023-01-20 | $230.32 | $235.62 | $229.63 | $234.73 | $234.73 | 914,571 |
| 2023-01-19 | $226.07 | $230.47 | $226.00 | $229.30 | $229.30 | 680,794 |
| 2023-01-18 | $230.00 | $231.94 | $225.13 | $225.97 | $225.97 | 714,899 |
| 2023-01-17 | $220.43 | $225.79 | $220.23 | $225.38 | $225.38 | 637,918 |
| 2023-01-13 | $214.49 | $218.72 | $214.26 | $218.10 | $218.10 | 661,054 |
| 2023-01-12 | $214.29 | $214.62 | $211.89 | $214.00 | $214.00 | 462,579 |
| 2023-01-11 | $214.16 | $214.75 | $212.14 | $214.53 | $214.53 | 843,001 |
| 2023-01-10 | $210.85 | $214.91 | $210.85 | $212.68 | $212.68 | 678,021 |
| 2023-01-09 | $210.99 | $213.02 | $209.56 | $209.69 | $209.69 | 624,604 |
| 2023-01-06 | $206.60 | $211.61 | $202.04 | $208.89 | $208.89 | 1,002,914 |
| 2023-01-05 | $209.00 | $210.00 | $204.45 | $205.07 | $205.07 | 741,843 |
| 2023-01-04 | $211.69 | $214.38 | $209.31 | $210.90 | $210.90 | 774,501 |
| 2023-01-03 | $210.07 | $211.25 | $206.06 | $209.11 | $209.11 | 604,695 |
| 2022-12-30 | $208.00 | $208.44 | $205.53 | $208.13 | $208.13 | 359,733 |
| 2022-12-29 | $208.08 | $210.24 | $206.98 | $209.37 | $209.37 | 658,953 |
| 2022-12-28 | $206.89 | $208.49 | $205.17 | $205.77 | $205.77 | 469,339 |
| 2022-12-27 | $208.89 | $210.40 | $205.80 | $206.89 | $206.89 | 662,993 |
| 2022-12-23 | $208.33 | $208.97 | $206.50 | $208.32 | $208.32 | 565,408 |
| 2022-12-22 | $209.56 | $210.91 | $206.00 | $209.14 | $209.14 | 429,578 |
| 2022-12-21 | $210.28 | $211.02 | $208.17 | $210.14 | $210.14 | 784,487 |
| 2022-12-20 | $209.05 | $209.93 | $207.05 | $208.91 | $208.91 | 490,124 |
| 2022-12-19 | $209.48 | $210.00 | $206.91 | $209.15 | $209.15 | 578,033 |
| 2022-12-16 | $213.78 | $214.43 | $208.09 | $209.80 | $209.80 | 963,304 |
| 2022-12-15 | $218.69 | $225.18 | $214.14 | $215.04 | $215.04 | 551,597 |
| 2022-12-14 | $224.53 | $225.04 | $219.14 | $220.86 | $220.86 | 623,372 |
| 2022-12-13 | $227.50 | $227.50 | $222.61 | $223.70 | $223.70 | 503,345 |
| 2022-12-12 | $220.97 | $221.50 | $219.23 | $220.90 | $220.90 | 539,491 |
| 2022-12-09 | $221.80 | $222.43 | $219.57 | $219.68 | $219.68 | 293,712 |
| 2022-12-08 | $222.90 | $224.24 | $220.80 | $222.50 | $222.50 | 773,908 |
| 2022-12-07 | $218.70 | $224.37 | $218.70 | $222.18 | $222.18 | 492,090 |
| 2022-12-06 | $218.40 | $218.94 | $215.77 | $217.73 | $217.73 | 603,083 |
| 2022-12-05 | $229.81 | $229.81 | $219.03 | $219.35 | $219.35 | 495,489 |
| 2022-12-02 | $227.50 | $234.37 | $227.50 | $232.90 | $232.90 | 368,572 |
| 2022-12-01 | $231.82 | $232.81 | $228.11 | $229.34 | $229.34 | 476,205 |
| 2022-11-30 | $224.40 | $230.31 | $223.14 | $230.20 | $230.20 | 1,124,372 |
| 2022-11-29 | $225.49 | $226.50 | $222.90 | $223.20 | $223.20 | 350,331 |
| 2022-11-28 | $229.03 | $230.61 | $224.17 | $225.54 | $225.54 | 427,792 |
| 2022-11-25 | $229.80 | $231.00 | $229.03 | $229.92 | $229.92 | 196,383 |
| 2022-11-23 | $230.00 | $232.15 | $228.56 | $229.34 | $229.34 | 323,574 |
| 2022-11-22 | $225.54 | $229.96 | $224.47 | $229.66 | $229.66 | 321,990 |
| 2022-11-21 | $223.16 | $227.54 | $222.44 | $225.21 | $225.21 | 318,275 |
| 2022-11-18 | $224.04 | $226.04 | $222.11 | $224.40 | $224.40 | 412,827 |
| 2022-11-17 | $221.97 | $221.97 | $217.47 | $218.98 | $218.98 | 265,487 |
| 2022-11-16 | $224.44 | $225.98 | $223.19 | $224.58 | $224.58 | 305,574 |
| 2022-11-15 | $223.72 | $227.43 | $221.72 | $223.63 | $223.63 | 517,731 |
| 2022-11-14 | $222.94 | $224.14 | $218.50 | $220.88 | $220.88 | 360,868 |
| 2022-11-11 | $227.48 | $228.15 | $222.27 | $223.03 | $223.03 | 488,792 |
| 2022-11-10 | $219.96 | $225.71 | $217.96 | $225.18 | $225.18 | 450,099 |
| 2022-11-09 | $213.19 | $215.35 | $210.49 | $211.96 | $211.96 | 321,039 |
| 2022-11-08 | $211.93 | $214.18 | $207.38 | $213.51 | $213.07 | 508,761 |
| 2022-11-07 | $210.98 | $212.99 | $209.06 | $212.64 | $212.20 | 657,840 |
| 2022-11-04 | $212.31 | $213.04 | $206.67 | $210.89 | $210.89 | 698,728 |
| 2022-11-03 | $215.23 | $215.23 | $208.81 | $208.94 | $208.94 | 681,634 |
| 2022-11-02 | $220.95 | $227.15 | $217.87 | $218.00 | $218.00 | 597,782 |
| 2022-11-01 | $225.24 | $225.54 | $219.01 | $220.87 | $220.87 | 729,571 |
| 2022-10-31 | $218.45 | $224.11 | $217.65 | $223.69 | $223.69 | 715,630 |
| 2022-10-28 | $215.12 | $219.45 | $209.30 | $218.73 | $218.73 | 1,228,331 |
| 2022-10-27 | $232.72 | $235.64 | $230.22 | $232.29 | $232.29 | 812,953 |
| 2022-10-26 | $230.50 | $236.75 | $229.61 | $233.97 | $233.97 | 591,029 |
| 2022-10-25 | $224.00 | $230.55 | $223.33 | $229.98 | $229.98 | 647,370 |
| 2022-10-24 | $224.47 | $226.33 | $223.00 | $225.63 | $225.63 | 560,438 |
| 2022-10-21 | $217.94 | $223.46 | $213.50 | $222.28 | $222.28 | 506,848 |
| 2022-10-20 | $218.31 | $221.51 | $215.48 | $217.42 | $217.42 | 721,923 |
| 2022-10-19 | $217.63 | $218.63 | $213.50 | $215.30 | $215.30 | 311,221 |
| 2022-10-18 | $221.36 | $222.97 | $214.97 | $218.90 | $218.90 | 610,312 |
| 2022-10-17 | $214.05 | $215.75 | $212.75 | $215.00 | $215.00 | 560,501 |
| 2022-10-14 | $216.67 | $217.69 | $210.80 | $211.75 | $211.75 | 415,086 |
| 2022-10-13 | $206.35 | $216.21 | $206.30 | $214.78 | $214.78 | 537,913 |
| 2022-10-12 | $213.56 | $213.56 | $209.82 | $210.13 | $210.13 | 546,488 |
| 2022-10-11 | $217.64 | $217.74 | $213.51 | $215.00 | $215.00 | 553,272 |
| 2022-10-10 | $223.19 | $223.19 | $217.98 | $219.18 | $219.18 | 234,151 |
| 2022-10-07 | $227.84 | $227.87 | $221.15 | $222.41 | $222.41 | 330,398 |
| 2022-10-06 | $231.33 | $232.14 | $228.81 | $229.85 | $229.85 | 452,492 |
| 2022-10-05 | $231.15 | $235.00 | $227.78 | $231.76 | $231.76 | 597,673 |
| 2022-10-04 | $225.98 | $229.52 | $222.51 | $228.73 | $228.73 | 516,190 |
| 2022-10-03 | $220.19 | $226.62 | $218.03 | $224.25 | $224.25 | 460,622 |
| 2022-09-30 | $219.26 | $223.13 | $217.71 | $218.30 | $218.30 | 521,200 |
| 2022-09-29 | $217.25 | $220.30 | $215.83 | $218.46 | $218.46 | 445,179 |
| 2022-09-28 | $214.09 | $219.37 | $212.63 | $218.75 | $218.75 | 454,015 |
| 2022-09-27 | $217.15 | $217.58 | $211.52 | $212.32 | $212.32 | 319,528 |
| 2022-09-26 | $213.66 | $216.87 | $213.38 | $215.10 | $215.10 | 300,082 |
| 2022-09-23 | $212.17 | $214.72 | $210.53 | $214.51 | $214.51 | 287,525 |
| 2022-09-22 | $216.24 | $216.81 | $213.55 | $213.69 | $213.69 | 254,471 |
| 2022-09-21 | $222.11 | $224.15 | $217.35 | $217.59 | $217.59 | 381,952 |
| 2022-09-20 | $223.02 | $223.02 | $218.24 | $220.20 | $220.20 | 331,148 |
| 2022-09-19 | $221.35 | $224.61 | $219.29 | $224.26 | $224.26 | 432,196 |
| 2022-09-16 | $225.68 | $225.68 | $219.88 | $223.07 | $223.07 | 803,404 |
| 2022-09-15 | $232.38 | $233.80 | $225.79 | $225.95 | $225.95 | 439,195 |
| 2022-09-14 | $235.32 | $235.53 | $232.33 | $233.20 | $233.20 | 513,233 |
| 2022-09-13 | $233.62 | $236.00 | $233.62 | $234.64 | $234.64 | 653,390 |
| 2022-09-12 | $236.12 | $239.10 | $236.12 | $238.01 | $238.01 | 601,306 |
| 2022-09-09 | $233.59 | $237.62 | $232.03 | $236.03 | $236.03 | 412,243 |
| 2022-09-08 | $230.93 | $233.42 | $228.91 | $233.07 | $233.07 | 405,880 |
| 2022-09-07 | $221.00 | $231.84 | $221.00 | $231.29 | $231.29 | 697,788 |
| 2022-09-06 | $216.92 | $221.36 | $216.87 | $220.66 | $220.66 | 501,148 |
| 2022-09-02 | $221.42 | $221.85 | $214.60 | $215.98 | $215.98 | 255,770 |
| 2022-09-01 | $219.13 | $219.78 | $214.86 | $219.48 | $219.48 | 403,204 |
| 2022-08-31 | $221.36 | $222.55 | $219.61 | $219.92 | $219.92 | 598,595 |
| 2022-08-30 | $221.18 | $221.42 | $218.35 | $219.44 | $219.44 | 322,672 |
| 2022-08-29 | $219.24 | $221.99 | $218.70 | $220.63 | $220.63 | 303,454 |
| 2022-08-26 | $228.63 | $228.63 | $221.04 | $221.15 | $221.15 | 269,540 |
| 2022-08-25 | $226.31 | $229.38 | $224.59 | $229.23 | $229.23 | 293,485 |
| 2022-08-24 | $224.89 | $225.65 | $223.62 | $223.72 | $223.72 | 345,471 |
| 2022-08-23 | $228.57 | $228.76 | $223.08 | $224.68 | $224.68 | 472,191 |
| 2022-08-22 | $231.63 | $232.95 | $228.75 | $229.36 | $229.36 | 314,035 |
| 2022-08-19 | $236.00 | $236.00 | $232.59 | $233.49 | $233.49 | 485,413 |
| 2022-08-18 | $236.74 | $236.78 | $233.33 | $236.00 | $236.00 | 394,455 |
| 2022-08-17 | $235.03 | $236.74 | $234.60 | $236.41 | $236.41 | 378,788 |
| 2022-08-16 | $236.76 | $238.84 | $235.05 | $236.10 | $235.66 | 484,250 |
| 2022-08-15 | $239.00 | $241.19 | $235.00 | $237.11 | $236.67 | 522,819 |
| 2022-08-12 | $237.34 | $240.69 | $231.19 | $239.99 | $239.54 | 765,339 |
| 2022-08-11 | $245.00 | $247.65 | $240.32 | $240.85 | $240.40 | 720,533 |
| 2022-08-10 | $240.66 | $243.64 | $239.72 | $243.58 | $243.13 | 537,627 |
| 2022-08-09 | $236.35 | $237.82 | $235.09 | $236.78 | $236.34 | 393,206 |
| 2022-08-08 | $243.00 | $243.05 | $235.52 | $236.63 | $236.19 | 569,435 |
| 2022-08-05 | $237.07 | $241.97 | $235.58 | $241.80 | $241.35 | 458,783 |
| 2022-08-04 | $239.60 | $239.99 | $238.23 | $238.70 | $238.26 | 456,256 |
| 2022-08-03 | $240.72 | $241.68 | $238.21 | $239.60 | $239.15 | 406,854 |
| 2022-08-02 | $238.46 | $242.43 | $238.13 | $239.31 | $238.87 | 480,668 |
| 2022-08-01 | $238.59 | $241.19 | $237.10 | $239.20 | $238.76 | 420,485 |
| 2022-07-29 | $241.54 | $241.79 | $238.95 | $240.52 | $240.07 | 611,294 |
| 2022-07-28 | $240.06 | $244.39 | $236.81 | $243.07 | $242.62 | 480,657 |
| 2022-07-27 | $238.93 | $241.21 | $236.81 | $240.16 | $239.71 | 351,764 |
| 2022-07-26 | $236.70 | $239.14 | $234.49 | $238.16 | $237.72 | 465,346 |
| 2022-07-25 | $231.67 | $236.92 | $231.01 | $236.02 | $235.58 | 852,325 |
| 2022-07-22 | $233.11 | $235.51 | $229.93 | $231.75 | $231.32 | 370,756 |
| 2022-07-21 | $228.29 | $233.51 | $227.10 | $232.91 | $232.48 | 503,617 |
| 2022-07-20 | $225.41 | $229.57 | $224.17 | $226.90 | $226.48 | 318,860 |
| 2022-07-19 | $220.82 | $224.92 | $219.11 | $224.76 | $224.34 | 446,594 |
| 2022-07-18 | $225.41 | $225.88 | $217.95 | $218.76 | $218.35 | 557,150 |
| 2022-07-15 | $224.90 | $226.07 | $221.90 | $225.50 | $225.08 | 574,336 |
| 2022-07-14 | $216.14 | $222.59 | $215.66 | $221.92 | $221.51 | 692,040 |
| 2022-07-13 | $212.20 | $219.74 | $212.20 | $218.25 | $217.84 | 626,929 |
| 2022-07-12 | $216.66 | $220.37 | $214.68 | $215.78 | $215.38 | 494,633 |
| 2022-07-11 | $216.22 | $218.91 | $212.20 | $216.87 | $216.47 | 327,813 |
| 2022-07-08 | $219.15 | $220.99 | $217.20 | $217.67 | $217.27 | 486,813 |
| 2022-07-07 | $216.93 | $220.45 | $216.73 | $220.28 | $219.87 | 599,219 |
| 2022-07-06 | $217.91 | $221.45 | $216.98 | $217.29 | $216.89 | 781,977 |
| 2022-07-05 | $212.33 | $216.59 | $210.30 | $216.43 | $216.03 | 504,589 |
| 2022-07-01 | $210.02 | $216.26 | $209.29 | $215.72 | $215.32 | 589,936 |
| 2022-06-30 | $210.23 | $212.99 | $208.36 | $209.63 | $209.24 | 693,647 |
| 2022-06-29 | $212.10 | $214.06 | $209.42 | $212.91 | $212.51 | 478,662 |
| 2022-06-28 | $213.74 | $215.62 | $211.14 | $211.27 | $210.88 | 580,130 |
| 2022-06-27 | $212.21 | $213.18 | $209.40 | $212.62 | $212.23 | 600,369 |
| 2022-06-24 | $210.85 | $211.58 | $208.20 | $211.50 | $211.11 | 1,264,798 |
| 2022-06-23 | $204.38 | $207.94 | $203.00 | $207.49 | $207.10 | 865,562 |
| 2022-06-22 | $199.18 | $203.77 | $199.18 | $202.97 | $202.59 | 888,681 |
| 2022-06-21 | $200.72 | $202.13 | $199.48 | $201.51 | $201.14 | 831,972 |
| 2022-06-17 | $199.66 | $201.55 | $196.23 | $197.57 | $197.20 | 1,267,631 |
| 2022-06-16 | $196.89 | $199.89 | $194.30 | $196.23 | $195.87 | 843,670 |
| 2022-06-15 | $202.89 | $206.18 | $199.13 | $203.28 | $202.90 | 703,101 |
| 2022-06-14 | $203.11 | $204.41 | $199.81 | $202.01 | $201.63 | 641,490 |
| 2022-06-13 | $202.34 | $206.27 | $201.57 | $202.39 | $202.01 | 588,770 |
| 2022-06-10 | $205.04 | $211.20 | $205.04 | $208.51 | $208.12 | 579,374 |
| 2022-06-09 | $210.94 | $212.94 | $208.37 | $208.61 | $208.22 | 368,722 |
| 2022-06-08 | $212.53 | $214.22 | $211.58 | $212.27 | $211.88 | 339,259 |
| 2022-06-07 | $208.01 | $214.91 | $207.32 | $214.50 | $214.10 | 566,054 |
| 2022-06-06 | $212.96 | $214.08 | $209.18 | $210.85 | $210.46 | 485,954 |
| 2022-06-03 | $209.44 | $210.01 | $206.07 | $208.31 | $207.92 | 462,308 |
| 2022-06-02 | $203.00 | $211.45 | $202.06 | $211.26 | $210.87 | 462,320 |
| 2022-06-01 | $205.66 | $207.33 | $201.51 | $202.71 | $202.33 | 577,353 |
| 2022-05-31 | $205.92 | $207.20 | $202.43 | $203.46 | $203.08 | 950,957 |
| 2022-05-27 | $204.08 | $208.59 | $204.08 | $208.30 | $207.91 | 372,221 |
| 2022-05-26 | $197.40 | $202.81 | $196.53 | $202.06 | $201.68 | 417,304 |
| 2022-05-25 | $194.52 | $196.53 | $192.85 | $195.40 | $195.04 | 343,572 |
| 2022-05-24 | $197.92 | $197.92 | $192.86 | $195.52 | $195.16 | 560,396 |
| 2022-05-23 | $199.99 | $201.33 | $195.37 | $198.46 | $198.09 | 425,955 |
| 2022-05-20 | $199.74 | $202.42 | $193.65 | $197.66 | $197.29 | 451,303 |
| 2022-05-19 | $190.86 | $199.60 | $190.12 | $197.59 | $197.22 | 594,045 |
| 2022-05-18 | $195.13 | $196.50 | $190.19 | $191.41 | $191.05 | 812,119 |
| 2022-05-17 | $200.00 | $200.26 | $194.77 | $197.83 | $197.46 | 545,195 |
| 2022-05-16 | $196.32 | $198.79 | $195.02 | $196.91 | $196.54 | 346,371 |
| 2022-05-13 | $195.86 | $200.27 | $194.40 | $196.86 | $196.49 | 598,267 |
| 2022-05-12 | $190.25 | $195.43 | $189.40 | $192.31 | $191.95 | 447,802 |
| 2022-05-11 | $194.01 | $198.83 | $191.24 | $191.46 | $191.10 | 645,596 |
| 2022-05-10 | $195.01 | $198.27 | $191.29 | $195.22 | $194.43 | 657,932 |
| 2022-05-09 | $198.82 | $198.82 | $191.12 | $192.74 | $191.96 | 766,388 |
| 2022-05-06 | $202.05 | $202.53 | $195.44 | $202.05 | $201.23 | 692,822 |
| 2022-05-05 | $203.99 | $206.98 | $201.45 | $203.73 | $202.91 | 807,854 |
| 2022-05-04 | $196.51 | $206.46 | $195.48 | $205.24 | $204.41 | 764,181 |
| 2022-05-03 | $200.00 | $201.99 | $195.23 | $196.42 | $195.63 | 890,858 |
| 2022-05-02 | $199.80 | $202.84 | $196.31 | $199.77 | $198.96 | 722,671 |
| 2022-04-29 | $199.00 | $207.76 | $197.16 | $199.97 | $199.16 | 1,037,423 |
| 2022-04-28 | $216.51 | $216.51 | $208.55 | $213.51 | $212.65 | 874,139 |
| 2022-04-27 | $217.14 | $219.25 | $213.95 | $214.72 | $213.85 | 550,933 |
| 2022-04-26 | $223.49 | $224.89 | $216.51 | $216.66 | $215.78 | 531,020 |
| 2022-04-25 | $225.74 | $228.00 | $223.15 | $225.95 | $225.04 | 571,813 |
| 2022-04-22 | $235.79 | $236.73 | $226.79 | $227.41 | $226.49 | 382,362 |
| 2022-04-21 | $246.76 | $246.76 | $238.45 | $239.00 | $238.03 | 474,894 |
| 2022-04-20 | $240.86 | $246.73 | $240.46 | $245.04 | $244.05 | 357,687 |
| 2022-04-19 | $232.97 | $240.49 | $232.97 | $239.42 | $238.45 | 517,397 |
| 2022-04-18 | $233.29 | $234.85 | $231.03 | $231.99 | $231.05 | 345,902 |
| 2022-04-14 | $237.01 | $237.16 | $233.54 | $234.21 | $233.26 | 424,342 |
| 2022-04-13 | $236.42 | $238.44 | $235.02 | $236.60 | $235.64 | 413,354 |
| 2022-04-12 | $242.01 | $243.76 | $236.50 | $237.37 | $236.41 | 406,290 |
| 2022-04-11 | $247.00 | $247.99 | $241.85 | $242.15 | $241.17 | 293,144 |
| 2022-04-08 | $251.20 | $252.31 | $247.32 | $249.33 | $248.32 | 401,056 |
| 2022-04-07 | $246.08 | $253.67 | $246.00 | $252.08 | $251.06 | 444,949 |
| 2022-04-06 | $243.98 | $247.88 | $240.64 | $247.29 | $246.29 | 484,351 |
| 2022-04-05 | $245.44 | $250.36 | $244.03 | $245.48 | $244.49 | 439,186 |
| 2022-04-04 | $246.60 | $248.82 | $243.29 | $245.71 | $244.72 | 377,328 |
| 2022-04-01 | $244.19 | $247.48 | $241.10 | $246.44 | $245.44 | 422,760 |
| 2022-03-31 | $243.95 | $245.96 | $238.59 | $242.51 | $241.53 | 796,012 |
| 2022-03-30 | $246.27 | $249.71 | $246.27 | $249.01 | $248.00 | 340,906 |
| 2022-03-29 | $246.47 | $248.98 | $243.89 | $247.22 | $246.22 | 488,142 |
| 2022-03-28 | $239.00 | $242.57 | $236.46 | $242.48 | $241.50 | 698,104 |
| 2022-03-25 | $242.64 | $243.50 | $237.41 | $240.33 | $239.36 | 496,810 |
| 2022-03-24 | $238.01 | $241.78 | $236.58 | $241.37 | $240.39 | 1,106,868 |
| 2022-03-23 | $251.98 | $251.98 | $229.11 | $233.00 | $232.06 | 1,300,229 |
| 2022-03-22 | $256.74 | $260.07 | $254.52 | $255.05 | $254.02 | 565,461 |
| 2022-03-21 | $259.61 | $261.57 | $254.35 | $256.95 | $255.91 | 386,410 |
| 2022-03-18 | $259.35 | $262.38 | $258.61 | $261.47 | $260.41 | 747,905 |
| 2022-03-17 | $254.01 | $259.22 | $253.90 | $259.22 | $258.17 | 364,313 |
| 2022-03-16 | $246.48 | $255.52 | $246.48 | $255.36 | $254.33 | 505,268 |
| 2022-03-15 | $238.07 | $245.22 | $237.89 | $244.31 | $243.32 | 464,206 |
| 2022-03-14 | $239.26 | $243.83 | $235.69 | $236.58 | $235.62 | 345,636 |
| 2022-03-11 | $244.11 | $244.11 | $237.77 | $238.07 | $237.11 | 406,210 |
| 2022-03-10 | $241.29 | $245.06 | $238.68 | $242.62 | $241.64 | 506,106 |
| 2022-03-09 | $241.70 | $247.22 | $241.67 | $245.23 | $244.24 | 386,462 |
| 2022-03-08 | $244.76 | $245.25 | $237.73 | $238.85 | $237.88 | 515,428 |
| 2022-03-07 | $250.01 | $251.87 | $245.69 | $247.28 | $246.28 | 655,980 |
| 2022-03-04 | $247.98 | $254.67 | $243.52 | $254.60 | $253.57 | 509,243 |
| 2022-03-03 | $250.62 | $251.94 | $247.19 | $249.91 | $248.90 | 500,033 |
| 2022-03-02 | $250.00 | $251.70 | $247.90 | $249.62 | $248.61 | 778,310 |
| 2022-03-01 | $245.00 | $251.96 | $244.30 | $251.15 | $250.13 | 685,415 |
| 2022-02-28 | $243.08 | $247.19 | $241.45 | $246.75 | $245.75 | 767,809 |
| 2022-02-25 | $237.60 | $246.14 | $237.25 | $245.39 | $244.40 | 538,770 |
| 2022-02-24 | $230.12 | $238.03 | $228.32 | $237.78 | $236.82 | 554,765 |
| 2022-02-23 | $235.15 | $236.54 | $232.82 | $233.23 | $232.29 | 513,141 |
| 2022-02-22 | $229.83 | $234.48 | $228.91 | $233.27 | $232.33 | 578,529 |
| 2022-02-18 | $233.91 | $235.80 | $230.63 | $231.73 | $230.79 | 644,356 |
| 2022-02-17 | $236.65 | $236.83 | $232.15 | $234.24 | $233.29 | 477,993 |
| 2022-02-16 | $234.79 | $237.72 | $231.72 | $237.57 | $236.61 | 645,031 |
| 2022-02-15 | $235.81 | $235.92 | $232.30 | $235.25 | $234.30 | 597,777 |
| 2022-02-14 | $242.59 | $242.75 | $231.67 | $233.62 | $232.68 | 706,646 |
| 2022-02-11 | $244.44 | $245.79 | $241.18 | $243.92 | $242.93 | 1,182,823 |
| 2022-02-10 | $241.86 | $245.31 | $240.30 | $244.35 | $243.36 | 831,743 |
| 2022-02-09 | $242.97 | $247.56 | $242.58 | $246.48 | $245.48 | 499,297 |
| 2022-02-08 | $236.20 | $241.17 | $236.20 | $241.05 | $239.67 | 566,051 |
| 2022-02-07 | $237.85 | $239.92 | $236.27 | $237.55 | $236.19 | 565,658 |
| 2022-02-04 | $236.41 | $240.95 | $235.65 | $239.01 | $237.64 | 519,765 |
| 2022-02-03 | $232.87 | $238.56 | $232.00 | $237.01 | $235.65 | 924,050 |
| 2022-02-02 | $233.35 | $237.96 | $232.50 | $237.20 | $235.84 | 847,167 |
| 2022-02-01 | $230.95 | $232.60 | $226.35 | $232.16 | $230.83 | 1,112,216 |
| 2022-01-31 | $221.80 | $228.92 | $221.15 | $228.60 | $227.29 | 850,444 |
| 2022-01-28 | $221.60 | $223.86 | $209.00 | $216.12 | $214.88 | 1,299,639 |
| 2022-01-27 | $224.99 | $230.77 | $223.11 | $224.89 | $223.60 | 819,970 |
| 2022-01-26 | $234.04 | $237.20 | $227.91 | $231.04 | $229.71 | 549,870 |
| 2022-01-25 | $231.74 | $235.15 | $229.40 | $232.17 | $230.84 | 569,237 |
| 2022-01-24 | $236.00 | $239.19 | $228.37 | $238.52 | $237.15 | 786,003 |
| 2022-01-21 | $237.46 | $238.21 | $234.10 | $235.16 | $233.81 | 467,094 |
| 2022-01-20 | $242.82 | $246.18 | $237.69 | $237.96 | $236.59 | 493,346 |
| 2022-01-19 | $241.79 | $246.12 | $241.12 | $241.39 | $240.01 | 428,039 |
| 2022-01-18 | $247.80 | $247.90 | $239.55 | $240.69 | $239.31 | 632,692 |
| 2022-01-14 | $250.47 | $254.15 | $245.84 | $252.16 | $250.71 | 561,755 |
| 2022-01-13 | $247.53 | $254.77 | $247.53 | $251.70 | $250.26 | 724,915 |
| 2022-01-12 | $245.00 | $247.32 | $242.36 | $244.17 | $242.77 | 630,008 |
| 2022-01-11 | $236.75 | $238.39 | $234.41 | $238.37 | $237.00 | 362,841 |
| 2022-01-10 | $234.64 | $237.39 | $231.80 | $237.35 | $235.99 | 490,253 |
| 2022-01-07 | $240.27 | $242.13 | $236.81 | $237.23 | $235.87 | 533,291 |
| 2022-01-06 | $244.47 | $246.51 | $241.49 | $241.80 | $240.41 | 384,121 |
| 2022-01-05 | $252.56 | $254.17 | $244.66 | $244.74 | $243.34 | 429,988 |
| 2022-01-04 | $259.95 | $259.95 | $251.26 | $253.44 | $251.99 | 348,905 |
| 2022-01-03 | $258.52 | $260.04 | $254.47 | $259.51 | $258.02 | 375,580 |
| 2021-12-31 | $261.13 | $263.45 | $260.25 | $260.48 | $258.99 | 293,819 |
| 2021-12-30 | $262.36 | $263.32 | $261.54 | $261.99 | $260.49 | 178,195 |
| 2021-12-29 | $261.23 | $263.44 | $260.10 | $261.11 | $259.61 | 247,712 |
| 2021-12-28 | $264.31 | $264.31 | $259.12 | $260.89 | $259.39 | 156,350 |
| 2021-12-27 | $260.41 | $262.19 | $257.53 | $262.07 | $260.57 | 201,726 |
| 2021-12-23 | $261.18 | $261.69 | $257.56 | $258.82 | $257.34 | 461,167 |
| 2021-12-22 | $257.19 | $261.72 | $257.05 | $261.70 | $260.20 | 298,779 |
| 2021-12-21 | $253.71 | $257.96 | $251.95 | $257.63 | $256.15 | 564,088 |
| 2021-12-20 | $251.34 | $252.61 | $245.33 | $248.03 | $246.61 | 463,225 |
| 2021-12-17 | $253.23 | $256.59 | $250.92 | $252.98 | $251.53 | 1,390,477 |
| 2021-12-16 | $255.28 | $258.07 | $252.19 | $253.77 | $252.31 | 462,571 |
| 2021-12-15 | $256.52 | $259.78 | $252.83 | $256.56 | $255.09 | 579,961 |
| 2021-12-14 | $262.94 | $263.48 | $255.45 | $256.46 | $254.99 | 434,198 |
| 2021-12-13 | $260.75 | $264.53 | $258.11 | $263.49 | $261.98 | 376,584 |
| 2021-12-10 | $264.92 | $265.60 | $258.72 | $261.38 | $259.88 | 398,085 |
| 2021-12-09 | $267.98 | $268.57 | $264.55 | $264.56 | $263.04 | 332,041 |
| 2021-12-08 | $266.48 | $268.77 | $265.92 | $268.02 | $266.48 | 363,174 |
| 2021-12-07 | $263.08 | $266.93 | $262.35 | $265.91 | $264.38 | 382,282 |
| 2021-12-06 | $258.15 | $261.75 | $257.05 | $260.30 | $258.81 | 498,847 |
| 2021-12-03 | $257.93 | $258.45 | $252.49 | $254.78 | $253.32 | 489,659 |
| 2021-12-02 | $252.70 | $258.54 | $252.60 | $255.88 | $254.41 | 424,858 |
| 2021-12-01 | $255.91 | $259.20 | $252.26 | $253.29 | $251.84 | 499,173 |
| 2021-11-30 | $257.66 | $261.25 | $254.16 | $254.85 | $253.39 | 1,434,267 |
| 2021-11-29 | $252.68 | $258.54 | $251.73 | $256.92 | $255.45 | 446,629 |
| 2021-11-26 | $255.24 | $259.17 | $250.44 | $251.21 | $249.77 | 240,997 |
| 2021-11-24 | $252.80 | $255.07 | $252.42 | $255.00 | $253.54 | 275,372 |
| 2021-11-23 | $255.83 | $256.37 | $251.06 | $254.36 | $252.90 | 280,111 |
| 2021-11-22 | $261.03 | $261.30 | $256.45 | $257.22 | $255.74 | 497,421 |
| 2021-11-19 | $263.00 | $265.48 | $257.72 | $260.31 | $258.82 | 402,761 |
| 2021-11-18 | $263.02 | $264.25 | $262.01 | $263.16 | $261.65 | 268,023 |
| 2021-11-17 | $266.00 | $266.18 | $262.01 | $262.53 | $261.02 | 446,321 |
| 2021-11-16 | $262.30 | $268.90 | $261.19 | $266.48 | $264.95 | 545,343 |
| 2021-11-15 | $271.75 | $275.60 | $261.11 | $262.37 | $260.86 | 1,254,653 |
| 2021-11-12 | $254.13 | $255.88 | $252.12 | $254.81 | $253.35 | 495,225 |
| 2021-11-11 | $259.54 | $259.54 | $252.03 | $253.30 | $251.85 | 643,833 |
| 2021-11-10 | $260.58 | $263.50 | $259.11 | $259.47 | $257.98 | 475,362 |
| 2021-11-09 | $262.03 | $263.62 | $259.73 | $261.65 | $260.15 | 384,048 |
| 2021-11-08 | $259.96 | $263.81 | $258.87 | $263.63 | $261.70 | 517,387 |
| 2021-11-05 | $262.19 | $264.49 | $258.48 | $260.55 | $258.64 | 458,869 |
| 2021-11-04 | $266.71 | $267.87 | $259.90 | $262.65 | $260.72 | 522,436 |
| 2021-11-03 | $264.29 | $268.15 | $261.87 | $268.12 | $266.15 | 509,145 |
| 2021-11-02 | $265.28 | $268.25 | $261.57 | $262.60 | $260.68 | 534,300 |
| 2021-11-01 | $264.45 | $266.69 | $262.00 | $264.95 | $263.01 | 557,369 |
| 2021-10-29 | $271.47 | $275.11 | $257.84 | $262.91 | $260.98 | 889,000 |
| 2021-10-28 | $269.55 | $275.66 | $267.04 | $268.66 | $266.69 | 598,597 |
| 2021-10-27 | $268.50 | $270.95 | $266.01 | $268.12 | $266.15 | 572,362 |
| 2021-10-26 | $270.38 | $270.38 | $266.86 | $267.72 | $265.76 | 381,206 |
| 2021-10-25 | $268.00 | $268.23 | $265.20 | $267.98 | $266.02 | 580,670 |
| 2021-10-22 | $264.11 | $268.13 | $262.74 | $267.50 | $265.54 | 659,581 |
| 2021-10-21 | $262.03 | $263.45 | $259.55 | $263.04 | $261.11 | 584,523 |
| 2021-10-20 | $262.55 | $263.27 | $259.18 | $261.45 | $259.53 | 623,263 |
| 2021-10-19 | $261.08 | $263.35 | $260.04 | $260.16 | $258.25 | 584,002 |
| 2021-10-18 | $254.31 | $257.54 | $252.01 | $256.99 | $255.11 | 792,487 |
| 2021-10-15 | $255.77 | $258.07 | $255.25 | $255.49 | $253.62 | 570,937 |
| 2021-10-14 | $255.06 | $256.73 | $253.03 | $254.62 | $252.75 | 697,730 |
| 2021-10-13 | $253.72 | $254.33 | $251.04 | $252.25 | $250.40 | 848,362 |
| 2021-10-12 | $253.50 | $254.40 | $251.50 | $252.25 | $250.40 | 776,742 |
| 2021-10-11 | $253.37 | $255.48 | $251.43 | $251.62 | $249.78 | 609,394 |
| 2021-10-08 | $257.00 | $257.80 | $252.95 | $253.90 | $252.04 | 547,848 |
| 2021-10-07 | $258.35 | $261.56 | $254.86 | $254.99 | $253.12 | 430,828 |
| 2021-10-06 | $256.57 | $256.68 | $252.43 | $256.17 | $254.29 | 688,751 |
| 2021-10-05 | $257.05 | $260.40 | $255.61 | $257.97 | $256.08 | 558,304 |
| 2021-10-04 | $260.79 | $261.09 | $253.80 | $255.02 | $253.15 | 675,867 |
| 2021-10-01 | $263.55 | $263.97 | $257.71 | $262.20 | $260.28 | 658,881 |
| 2021-09-30 | $267.38 | $269.39 | $263.53 | $263.55 | $261.62 | 569,646 |
| 2021-09-29 | $266.30 | $267.29 | $263.58 | $265.36 | $263.41 | 451,047 |
| 2021-09-28 | $268.00 | $268.23 | $262.07 | $264.82 | $262.88 | 689,323 |
| 2021-09-27 | $277.21 | $277.67 | $268.31 | $270.50 | $268.52 | 585,478 |
| 2021-09-24 | $280.04 | $280.48 | $277.54 | $279.48 | $277.43 | 557,104 |
| 2021-09-23 | $289.64 | $289.73 | $282.04 | $282.75 | $280.68 | 697,519 |
| 2021-09-22 | $289.47 | $290.75 | $286.69 | $288.48 | $286.37 | 299,287 |
| 2021-09-21 | $287.03 | $291.75 | $285.36 | $288.23 | $286.12 | 442,387 |
| 2021-09-20 | $282.10 | $286.79 | $280.87 | $284.23 | $282.15 | 624,583 |
| 2021-09-17 | $284.99 | $287.86 | $284.00 | $285.95 | $283.85 | 917,484 |
| 2021-09-16 | $289.26 | $289.26 | $282.52 | $286.18 | $284.08 | 621,214 |
| 2021-09-15 | $291.83 | $292.56 | $288.95 | $290.42 | $288.29 | 416,687 |
| 2021-09-14 | $289.71 | $293.79 | $289.01 | $292.28 | $290.14 | 454,544 |
| 2021-09-13 | $296.79 | $297.62 | $287.50 | $288.90 | $286.78 | 537,764 |
| 2021-09-10 | $297.33 | $298.08 | $294.60 | $295.59 | $293.42 | 539,769 |
| 2021-09-09 | $298.60 | $301.34 | $295.31 | $295.58 | $293.41 | 347,914 |
| 2021-09-08 | $292.80 | $298.30 | $291.67 | $297.36 | $295.18 | 462,462 |
| 2021-09-07 | $296.17 | $296.77 | $292.17 | $296.01 | $293.84 | 473,347 |
| 2021-09-03 | $292.16 | $296.43 | $290.88 | $295.80 | $293.63 | 245,480 |
| 2021-09-02 | $289.57 | $294.51 | $289.47 | $294.40 | $292.24 | 301,239 |
| 2021-09-01 | $288.41 | $289.62 | $283.47 | $288.07 | $285.96 | 552,182 |
| 2021-08-31 | $290.02 | $290.73 | $287.32 | $290.53 | $288.40 | 520,256 |
| 2021-08-30 | $285.90 | $290.78 | $285.54 | $289.06 | $286.94 | 342,827 |
| 2021-08-27 | $286.16 | $289.05 | $285.18 | $286.91 | $284.81 | 297,821 |
| 2021-08-26 | $285.23 | $285.90 | $282.97 | $285.04 | $282.95 | 250,497 |
| 2021-08-25 | $282.30 | $286.14 | $281.59 | $285.56 | $283.47 | 347,190 |
| 2021-08-24 | $285.63 | $287.09 | $282.00 | $282.24 | $280.17 | 367,437 |
| 2021-08-23 | $287.96 | $290.26 | $285.53 | $285.84 | $283.74 | 371,865 |
| 2021-08-20 | $281.73 | $287.88 | $281.00 | $285.69 | $283.60 | 422,606 |
| 2021-08-19 | $279.00 | $286.22 | $277.95 | $283.03 | $280.96 | 304,425 |
| 2021-08-18 | $280.50 | $283.17 | $279.43 | $279.57 | $277.52 | 345,549 |
| 2021-08-17 | $279.77 | $282.08 | $279.26 | $280.60 | $278.13 | 424,794 |
| 2021-08-16 | $275.57 | $280.36 | $274.88 | $280.24 | $277.77 | 508,106 |
| 2021-08-13 | $275.64 | $275.64 | $273.31 | $275.10 | $272.67 | 293,585 |
| 2021-08-12 | $271.22 | $275.56 | $271.22 | $275.20 | $272.77 | 406,708 |
| 2021-08-11 | $276.15 | $276.15 | $272.26 | $272.51 | $270.11 | 355,725 |
| 2021-08-10 | $278.05 | $278.31 | $273.84 | $275.12 | $272.69 | 465,217 |
| 2021-08-09 | $275.09 | $278.79 | $273.90 | $277.97 | $275.52 | 519,219 |
| 2021-08-06 | $272.00 | $276.98 | $267.94 | $274.69 | $272.27 | 718,197 |
| 2021-08-05 | $273.11 | $273.11 | $263.20 | $267.38 | $265.02 | 953,942 |
| 2021-08-04 | $274.19 | $277.49 | $272.68 | $273.19 | $270.78 | 515,663 |
| 2021-08-03 | $269.38 | $273.17 | $267.42 | $273.09 | $270.68 | 476,458 |
| 2021-08-02 | $269.00 | $270.73 | $265.48 | $268.63 | $266.26 | 559,190 |
| 2021-07-30 | $268.96 | $272.75 | $267.80 | $271.80 | $269.40 | 350,322 |
| 2021-07-29 | $266.94 | $269.98 | $266.12 | $269.73 | $267.35 | 282,210 |
| 2021-07-28 | $264.41 | $267.08 | $262.33 | $266.03 | $263.68 | 580,065 |
| 2021-07-27 | $259.16 | $265.24 | $258.63 | $264.24 | $261.91 | 503,949 |
| 2021-07-26 | $256.67 | $260.00 | $255.87 | $259.74 | $257.45 | 298,469 |
| 2021-07-23 | $258.17 | $260.25 | $257.73 | $259.83 | $257.54 | 322,749 |
| 2021-07-22 | $256.09 | $258.61 | $256.09 | $257.59 | $255.32 | 226,113 |
| 2021-07-21 | $255.46 | $255.54 | $252.08 | $255.37 | $253.12 | 298,029 |
| 2021-07-20 | $253.77 | $256.54 | $253.55 | $255.25 | $253.00 | 448,969 |
| 2021-07-19 | $251.38 | $254.50 | $250.84 | $253.55 | $251.31 | 497,536 |
| 2021-07-16 | $250.47 | $254.21 | $250.47 | $253.19 | $250.96 | 403,323 |
| 2021-07-15 | $248.00 | $250.14 | $247.78 | $249.60 | $247.40 | 376,664 |
| 2021-07-14 | $247.49 | $249.59 | $245.69 | $249.38 | $247.18 | 577,573 |
| 2021-07-13 | $249.55 | $250.93 | $247.89 | $248.76 | $246.57 | 475,924 |
| 2021-07-12 | $248.07 | $250.24 | $248.07 | $248.84 | $246.65 | 388,663 |
| 2021-07-09 | $249.93 | $249.93 | $245.66 | $247.68 | $245.50 | 623,353 |
| 2021-07-08 | $249.93 | $251.31 | $247.06 | $250.73 | $248.52 | 462,800 |
| 2021-07-07 | $250.13 | $252.67 | $249.71 | $252.08 | $249.86 | 712,414 |
| 2021-07-06 | $246.90 | $248.62 | $244.16 | $247.93 | $245.74 | 1,004,320 |
| 2021-07-02 | $248.00 | $250.76 | $246.67 | $250.53 | $248.32 | 383,117 |
| 2021-07-01 | $245.72 | $248.45 | $245.19 | $247.88 | $245.69 | 537,935 |
| 2021-06-30 | $246.66 | $247.79 | $244.36 | $246.52 | $244.35 | 647,424 |
| 2021-06-29 | $246.98 | $247.46 | $245.02 | $246.29 | $244.12 | 421,246 |
| 2021-06-28 | $245.42 | $247.28 | $245.07 | $247.09 | $244.91 | 528,942 |
| 2021-06-25 | $245.82 | $246.37 | $243.83 | $244.50 | $242.34 | 1,248,235 |
| 2021-06-24 | $244.96 | $247.42 | $244.88 | $245.97 | $243.80 | 544,297 |
| 2021-06-23 | $242.75 | $245.16 | $242.75 | $243.40 | $241.25 | 567,006 |
| 2021-06-22 | $239.04 | $241.53 | $238.01 | $241.09 | $238.96 | 502,590 |
| 2021-06-21 | $238.44 | $239.99 | $235.90 | $239.52 | $237.41 | 455,675 |
| 2021-06-18 | $240.02 | $242.50 | $237.32 | $237.44 | $235.35 | 1,252,130 |
| 2021-06-17 | $236.39 | $241.67 | $236.00 | $240.46 | $238.34 | 919,203 |
| 2021-06-16 | $234.80 | $237.75 | $232.54 | $236.80 | $234.71 | 852,268 |
| 2021-06-15 | $232.10 | $238.05 | $231.42 | $236.46 | $234.37 | 1,185,367 |
| 2021-06-14 | $221.50 | $232.15 | $221.50 | $231.70 | $229.66 | 1,240,909 |
| 2021-06-11 | $217.64 | $219.72 | $217.18 | $218.58 | $216.65 | 351,126 |
| 2021-06-10 | $215.50 | $220.62 | $212.54 | $220.53 | $218.59 | 762,093 |
| 2021-06-09 | $209.84 | $214.00 | $209.06 | $211.96 | $210.09 | 827,945 |
| 2021-06-08 | $208.12 | $208.89 | $204.88 | $207.48 | $205.65 | 407,147 |
| 2021-06-07 | $207.02 | $208.53 | $205.60 | $206.70 | $204.88 | 589,181 |
| 2021-06-04 | $205.91 | $207.00 | $204.85 | $205.31 | $203.50 | 488,554 |
| 2021-06-03 | $202.51 | $204.68 | $202.00 | $203.93 | $202.13 | 417,359 |
| 2021-06-02 | $205.61 | $206.18 | $203.12 | $203.56 | $201.76 | 470,884 |
| 2021-06-01 | $207.13 | $208.32 | $204.98 | $206.25 | $204.43 | 569,181 |
| 2021-05-28 | $207.00 | $210.22 | $205.76 | $205.85 | $204.03 | 472,213 |
| 2021-05-27 | $205.69 | $207.90 | $205.26 | $205.96 | $204.14 | 1,152,882 |
| 2021-05-26 | $205.69 | $206.19 | $201.59 | $205.61 | $203.80 | 606,482 |
| 2021-05-25 | $207.51 | $208.41 | $204.46 | $206.55 | $204.73 | 614,649 |
| 2021-05-24 | $206.50 | $207.62 | $204.77 | $206.33 | $204.51 | 598,526 |
| 2021-05-21 | $202.01 | $204.56 | $201.75 | $202.14 | $200.36 | 599,749 |
| 2021-05-20 | $194.99 | $199.69 | $194.75 | $198.75 | $197.00 | 512,744 |
| 2021-05-19 | $192.26 | $194.12 | $189.94 | $193.86 | $192.15 | 467,592 |
| 2021-05-18 | $193.93 | $195.09 | $192.73 | $193.54 | $191.83 | 567,930 |
| 2021-05-17 | $195.00 | $195.92 | $194.19 | $195.00 | $193.28 | 447,853 |
| 2021-05-14 | $195.38 | $196.73 | $194.52 | $195.42 | $193.70 | 344,524 |
| 2021-05-13 | $193.50 | $196.36 | $193.00 | $194.86 | $193.14 | 539,366 |
| 2021-05-12 | $191.90 | $193.68 | $189.83 | $192.32 | $190.62 | 608,256 |
| 2021-05-11 | $191.80 | $195.95 | $191.04 | $194.75 | $192.64 | 855,482 |
| 2021-05-10 | $196.00 | $196.48 | $193.19 | $193.21 | $191.12 | 600,497 |
| 2021-05-07 | $193.85 | $197.50 | $193.60 | $195.16 | $193.05 | 407,763 |
| 2021-05-06 | $192.13 | $193.29 | $189.62 | $193.10 | $191.01 | 725,382 |
| 2021-05-05 | $192.08 | $193.00 | $191.45 | $192.60 | $190.52 | 479,709 |
| 2021-05-04 | $193.41 | $194.01 | $187.63 | $192.17 | $190.09 | 929,907 |
| 2021-05-03 | $190.55 | $194.90 | $189.39 | $194.74 | $192.63 | 1,279,173 |
| 2021-04-30 | $198.00 | $198.50 | $187.09 | $187.97 | $185.94 | 1,526,090 |
| 2021-04-29 | $210.67 | $211.71 | $206.74 | $207.91 | $205.66 | 424,235 |
| 2021-04-28 | $210.04 | $211.80 | $209.45 | $210.14 | $207.87 | 311,879 |
| 2021-04-27 | $210.75 | $212.24 | $209.76 | $210.67 | $208.39 | 530,038 |
| 2021-04-26 | $209.71 | $212.75 | $209.02 | $210.89 | $208.61 | 515,330 |
| 2021-04-23 | $208.80 | $209.57 | $207.23 | $209.30 | $207.03 | 280,457 |
| 2021-04-22 | $208.38 | $209.87 | $207.32 | $208.22 | $205.97 | 327,281 |
| 2021-04-21 | $206.88 | $208.99 | $206.39 | $208.51 | $206.25 | 267,382 |
| 2021-04-20 | $206.05 | $207.38 | $204.89 | $205.70 | $203.47 | 349,539 |
| 2021-04-19 | $206.63 | $207.00 | $204.60 | $205.66 | $203.43 | 398,517 |
| 2021-04-16 | $205.63 | $207.82 | $204.48 | $207.51 | $205.26 | 475,391 |
| 2021-04-15 | $207.45 | $208.28 | $203.75 | $204.20 | $201.99 | 690,275 |
| 2021-04-14 | $205.08 | $208.93 | $205.08 | $207.68 | $205.43 | 933,450 |
| 2021-04-13 | $202.00 | $206.09 | $201.17 | $205.45 | $203.23 | 657,796 |
| 2021-04-12 | $198.47 | $201.84 | $198.47 | $201.74 | $199.56 | 453,122 |
| 2021-04-09 | $198.09 | $199.17 | $197.44 | $199.16 | $197.00 | 392,925 |
| 2021-04-08 | $198.61 | $198.81 | $196.57 | $197.24 | $195.10 | 579,189 |
| 2021-04-07 | $196.99 | $198.70 | $195.79 | $197.12 | $194.99 | 637,189 |
| 2021-04-06 | $195.33 | $197.29 | $194.89 | $196.29 | $194.17 | 677,974 |
| 2021-04-05 | $196.15 | $196.52 | $194.09 | $195.11 | $193.00 | 470,328 |
| 2021-04-01 | $194.14 | $194.98 | $192.47 | $194.44 | $192.34 | 485,717 |
| 2021-03-31 | $191.34 | $195.87 | $190.41 | $194.02 | $191.92 | 827,061 |
| 2021-03-30 | $190.03 | $191.19 | $187.19 | $189.31 | $187.26 | 495,399 |
| 2021-03-29 | $190.00 | $192.42 | $189.59 | $191.05 | $188.98 | 597,835 |
| 2021-03-26 | $186.64 | $191.04 | $185.61 | $190.93 | $188.86 | 418,726 |
| 2021-03-25 | $191.99 | $191.99 | $186.09 | $187.53 | $185.50 | 661,549 |
| 2021-03-24 | $193.51 | $195.46 | $191.39 | $192.18 | $190.10 | 860,703 |
| 2021-03-23 | $191.07 | $192.23 | $188.93 | $190.74 | $188.68 | 574,163 |
| 2021-03-22 | $185.17 | $189.84 | $184.73 | $189.79 | $187.74 | 450,982 |
| 2021-03-19 | $185.62 | $186.41 | $184.61 | $185.60 | $183.59 | 1,036,655 |
| 2021-03-18 | $190.01 | $191.10 | $184.85 | $185.09 | $183.09 | 627,283 |
| 2021-03-17 | $191.26 | $192.10 | $189.61 | $191.47 | $189.40 | 584,757 |
| 2021-03-16 | $192.04 | $193.48 | $190.61 | $191.99 | $189.91 | 744,135 |
| 2021-03-15 | $185.48 | $187.62 | $185.48 | $187.09 | $185.06 | 898,800 |
| 2021-03-12 | $185.74 | $186.54 | $184.48 | $185.12 | $183.12 | 505,867 |
| 2021-03-11 | $187.53 | $188.30 | $186.25 | $186.71 | $184.69 | 598,902 |
| 2021-03-10 | $184.85 | $186.77 | $183.69 | $185.39 | $183.38 | 737,610 |
| 2021-03-09 | $181.25 | $185.24 | $180.72 | $182.26 | $180.29 | 1,222,021 |
| 2021-03-08 | $185.05 | $186.10 | $179.37 | $179.46 | $177.52 | 895,261 |
| 2021-03-05 | $185.78 | $185.78 | $181.27 | $185.05 | $183.05 | 966,187 |
| 2021-03-04 | $189.52 | $190.16 | $181.28 | $183.05 | $181.07 | 985,797 |
| 2021-03-03 | $191.80 | $191.80 | $188.47 | $190.21 | $188.15 | 386,226 |
| 2021-03-02 | $195.82 | $196.38 | $192.35 | $193.21 | $191.12 | 498,832 |
| 2021-03-01 | $194.34 | $196.90 | $194.34 | $195.62 | $193.50 | 464,087 |
| 2021-02-26 | $195.23 | $195.47 | $190.74 | $192.78 | $190.69 | 715,629 |
| 2021-02-25 | $199.67 | $200.82 | $193.91 | $194.98 | $192.87 | 602,250 |
| 2021-02-24 | $199.56 | $202.97 | $199.01 | $200.97 | $198.79 | 433,545 |
| 2021-02-23 | $200.25 | $201.70 | $198.54 | $200.09 | $197.92 | 799,176 |
| 2021-02-22 | $200.06 | $201.12 | $198.44 | $200.02 | $197.85 | 764,525 |
| 2021-02-19 | $200.07 | $203.22 | $200.07 | $201.18 | $199.00 | 921,623 |
| 2021-02-18 | $197.68 | $201.45 | $196.21 | $199.88 | $197.72 | 613,161 |
| 2021-02-17 | $193.27 | $201.59 | $191.10 | $199.73 | $197.57 | 740,471 |
| 2021-02-16 | $200.46 | $200.46 | $193.02 | $194.10 | $192.00 | 879,738 |
| 2021-02-12 | $199.86 | $200.95 | $198.74 | $200.55 | $198.38 | 1,223,811 |
| 2021-02-11 | $201.64 | $202.20 | $199.52 | $200.53 | $198.36 | 840,545 |
| 2021-02-10 | $201.37 | $201.55 | $199.11 | $200.40 | $198.23 | 941,888 |
| 2021-02-09 | $201.61 | $203.47 | $199.59 | $199.86 | $197.31 | 1,225,197 |
| 2021-02-08 | $202.61 | $204.03 | $200.80 | $201.55 | $198.98 | 746,973 |
| 2021-02-05 | $204.89 | $207.08 | $200.76 | $202.17 | $199.59 | 824,765 |
| 2021-02-04 | $203.15 | $206.22 | $201.83 | $204.06 | $201.46 | 759,964 |
| 2021-02-03 | $204.42 | $206.24 | $203.00 | $203.21 | $200.62 | 968,984 |
| 2021-02-02 | $204.29 | $208.88 | $203.93 | $206.67 | $204.04 | 1,034,921 |
| 2021-02-01 | $203.76 | $203.93 | $198.82 | $202.67 | $200.09 | 850,036 |
| 2021-01-29 | $212.70 | $212.70 | $198.90 | $201.57 | $199.00 | 1,150,023 |
| 2021-01-28 | $215.72 | $219.98 | $214.28 | $215.93 | $213.18 | 500,949 |
| 2021-01-27 | $219.13 | $220.75 | $213.02 | $214.06 | $211.33 | 526,626 |
| 2021-01-26 | $221.46 | $224.43 | $219.25 | $222.28 | $219.45 | 456,618 |
| 2021-01-25 | $215.93 | $224.00 | $215.74 | $221.68 | $218.85 | 491,777 |
| 2021-01-22 | $217.42 | $217.47 | $214.61 | $215.52 | $212.77 | 298,089 |
| 2021-01-21 | $218.29 | $218.56 | $214.07 | $217.07 | $214.30 | 404,205 |
| 2021-01-20 | $215.84 | $218.86 | $213.76 | $217.96 | $215.18 | 445,264 |
| 2021-01-19 | $213.65 | $216.67 | $212.57 | $214.90 | $212.16 | 397,306 |
| 2021-01-15 | $212.86 | $213.92 | $210.24 | $211.62 | $208.92 | 388,805 |
| 2021-01-14 | $217.10 | $217.86 | $213.03 | $213.28 | $210.56 | 420,714 |
| 2021-01-13 | $216.72 | $217.50 | $215.14 | $216.48 | $213.72 | 435,928 |
| 2021-01-12 | $219.71 | $220.20 | $215.57 | $216.88 | $214.12 | 334,359 |
| 2021-01-11 | $218.70 | $221.19 | $217.49 | $220.30 | $217.49 | 320,387 |
| 2021-01-08 | $214.60 | $219.14 | $214.09 | $218.94 | $216.15 | 506,111 |
| 2021-01-07 | $210.56 | $216.09 | $208.94 | $215.26 | $212.52 | 583,435 |
| 2021-01-06 | $211.58 | $215.88 | $211.27 | $213.21 | $210.49 | 638,522 |
| 2021-01-05 | $211.94 | $215.66 | $211.70 | $214.61 | $211.87 | 520,261 |
| 2021-01-04 | $213.24 | $214.99 | $208.17 | $212.18 | $209.48 | 468,893 |
| 2020-12-31 | $210.34 | $213.12 | $208.54 | $212.56 | $209.85 | 322,846 |
| 2020-12-30 | $212.64 | $212.64 | $209.37 | $209.72 | $207.05 | 249,461 |
| 2020-12-29 | $213.64 | $213.64 | $210.18 | $211.26 | $208.57 | 328,583 |
| 2020-12-28 | $215.29 | $216.26 | $210.85 | $211.43 | $208.74 | 235,107 |
| 2020-12-24 | $210.23 | $212.93 | $209.71 | $212.42 | $209.71 | 99,574 |
| 2020-12-23 | $212.95 | $213.10 | $209.92 | $209.98 | $207.30 | 297,824 |
| 2020-12-22 | $213.15 | $214.12 | $210.85 | $211.67 | $208.97 | 322,753 |
| 2020-12-21 | $214.00 | $215.26 | $207.88 | $213.47 | $210.75 | 435,059 |
| 2020-12-18 | $214.15 | $219.28 | $212.42 | $218.45 | $215.67 | 1,073,896 |
| 2020-12-17 | $211.00 | $213.88 | $210.52 | $213.73 | $211.01 | 402,788 |
| 2020-12-16 | $209.52 | $211.77 | $207.73 | $210.51 | $207.83 | 500,110 |
| 2020-12-15 | $207.80 | $209.20 | $206.37 | $208.65 | $205.99 | 549,825 |
| 2020-12-14 | $206.17 | $210.18 | $205.73 | $206.38 | $203.75 | 485,320 |
| 2020-12-11 | $207.32 | $207.87 | $203.61 | $204.53 | $201.92 | 583,881 |
| 2020-12-10 | $211.06 | $213.02 | $208.04 | $208.73 | $206.07 | 400,719 |
| 2020-12-09 | $212.53 | $213.26 | $210.44 | $211.77 | $209.07 | 366,409 |
| 2020-12-08 | $208.26 | $212.39 | $207.48 | $212.11 | $209.41 | 429,761 |
| 2020-12-07 | $209.52 | $211.47 | $208.58 | $209.21 | $206.54 | 290,234 |
| 2020-12-04 | $207.42 | $209.92 | $206.88 | $209.69 | $207.02 | 305,829 |
| 2020-12-03 | $208.36 | $209.25 | $206.75 | $207.40 | $204.76 | 376,344 |
| 2020-12-02 | $209.57 | $210.58 | $208.30 | $209.26 | $206.59 | 378,786 |
| 2020-12-01 | $210.46 | $212.36 | $209.74 | $211.61 | $208.91 | 558,527 |
| 2020-11-30 | $208.94 | $211.02 | $207.87 | $209.60 | $206.93 | 828,210 |
| 2020-11-27 | $207.24 | $210.25 | $205.68 | $209.64 | $206.97 | 260,973 |
| 2020-11-25 | $206.21 | $206.95 | $204.58 | $206.03 | $203.40 | 306,885 |
| 2020-11-24 | $210.60 | $211.00 | $204.79 | $206.53 | $203.90 | 567,890 |
| 2020-11-23 | $211.52 | $213.60 | $207.90 | $209.57 | $206.90 | 391,411 |
| 2020-11-20 | $211.63 | $212.10 | $210.25 | $211.02 | $208.33 | 385,551 |
| 2020-11-19 | $211.76 | $213.17 | $210.32 | $211.76 | $209.06 | 319,130 |
| 2020-11-18 | $214.70 | $214.85 | $210.94 | $211.07 | $208.38 | 388,869 |
| 2020-11-17 | $213.51 | $215.17 | $211.51 | $214.15 | $211.42 | 332,925 |
| 2020-11-16 | $215.59 | $216.62 | $213.59 | $215.54 | $212.79 | 307,115 |
| 2020-11-13 | $213.43 | $214.94 | $212.08 | $214.74 | $212.00 | 265,671 |
| 2020-11-12 | $215.02 | $215.79 | $210.57 | $212.79 | $210.08 | 396,806 |
| 2020-11-11 | $214.56 | $218.25 | $214.14 | $215.83 | $213.08 | 562,860 |
| 2020-11-10 | $219.15 | $219.15 | $210.95 | $212.11 | $209.41 | 783,997 |
| 2020-11-09 | $219.54 | $224.24 | $218.00 | $220.59 | $217.38 | 1,145,473 |
| 2020-11-06 | $212.03 | $216.06 | $211.09 | $214.19 | $211.07 | 549,687 |
| 2020-11-05 | $212.00 | $215.64 | $210.45 | $212.81 | $209.71 | 561,975 |
| 2020-11-04 | $203.59 | $212.28 | $203.25 | $209.42 | $206.37 | 675,205 |
| 2020-11-03 | $197.20 | $203.55 | $196.67 | $202.46 | $199.51 | 707,013 |
| 2020-11-02 | $195.16 | $197.40 | $193.19 | $196.80 | $193.93 | 870,243 |
| 2020-10-30 | $195.80 | $198.00 | $189.13 | $191.94 | $189.15 | 897,569 |
| 2020-10-29 | $180.00 | $181.74 | $177.70 | $179.51 | $176.90 | 581,326 |
| 2020-10-28 | $181.81 | $182.97 | $180.32 | $180.66 | $178.03 | 612,281 |
| 2020-10-27 | $181.99 | $187.59 | $181.01 | $184.85 | $182.16 | 657,220 |
| 2020-10-26 | $181.16 | $182.17 | $179.25 | $180.53 | $177.90 | 366,044 |
| 2020-10-23 | $182.52 | $183.70 | $181.03 | $183.03 | $180.37 | 304,996 |
| 2020-10-22 | $179.13 | $183.55 | $178.99 | $182.82 | $180.16 | 403,265 |
| 2020-10-21 | $179.79 | $181.33 | $177.93 | $179.13 | $176.52 | 285,212 |
| 2020-10-20 | $179.75 | $181.64 | $178.84 | $179.43 | $176.82 | 388,408 |
| 2020-10-19 | $181.35 | $183.07 | $178.84 | $179.41 | $176.80 | 425,621 |
| 2020-10-16 | $179.62 | $182.35 | $178.81 | $180.79 | $178.16 | 464,931 |
| 2020-10-15 | $175.97 | $179.66 | $174.84 | $179.60 | $176.99 | 393,142 |
| 2020-10-14 | $178.00 | $181.03 | $177.37 | $177.81 | $175.22 | 403,923 |
| 2020-10-13 | $177.50 | $179.67 | $176.08 | $177.66 | $175.07 | 387,072 |
| 2020-10-12 | $177.67 | $178.29 | $176.48 | $177.43 | $174.85 | 339,652 |
| 2020-10-09 | $173.50 | $176.72 | $173.27 | $176.12 | $173.56 | 456,382 |
| 2020-10-08 | $172.56 | $173.67 | $171.13 | $172.70 | $170.19 | 484,117 |
| 2020-10-07 | $169.25 | $171.55 | $168.92 | $170.70 | $168.21 | 427,372 |
| 2020-10-06 | $171.25 | $171.64 | $167.24 | $167.65 | $165.21 | 431,936 |
| 2020-10-05 | $168.22 | $171.15 | $168.11 | $170.81 | $168.32 | 663,623 |
| 2020-10-02 | $167.53 | $169.38 | $165.92 | $167.50 | $165.06 | 1,132,810 |
| 2020-10-01 | $172.84 | $174.43 | $168.59 | $169.51 | $167.04 | 505,941 |
| 2020-09-30 | $173.05 | $174.83 | $170.60 | $171.43 | $168.93 | 682,395 |
| 2020-09-29 | $172.00 | $174.04 | $171.91 | $172.66 | $170.15 | 340,804 |
| 2020-09-28 | $171.00 | $174.20 | $169.85 | $172.00 | $169.50 | 572,544 |
| 2020-09-25 | $166.70 | $169.31 | $166.01 | $169.04 | $166.58 | 893,280 |
| 2020-09-24 | $167.80 | $169.90 | $166.49 | $168.14 | $165.69 | 261,168 |
| 2020-09-23 | $172.01 | $172.35 | $168.24 | $168.70 | $166.24 | 442,441 |
| 2020-09-22 | $171.33 | $172.60 | $169.62 | $172.26 | $169.75 | 411,066 |
| 2020-09-21 | $168.69 | $171.59 | $165.72 | $171.51 | $169.01 | 714,321 |
| 2020-09-18 | $171.75 | $173.27 | $167.71 | $170.01 | $167.53 | 965,549 |
| 2020-09-17 | $172.44 | $173.70 | $171.01 | $172.89 | $170.37 | 476,100 |
| 2020-09-16 | $176.96 | $177.69 | $173.13 | $174.06 | $171.53 | 590,706 |
| 2020-09-15 | $175.49 | $177.69 | $175.06 | $175.55 | $172.99 | 395,980 |
| 2020-09-14 | $174.10 | $175.52 | $172.91 | $174.43 | $171.89 | 365,014 |
| 2020-09-11 | $173.76 | $174.84 | $170.86 | $172.00 | $169.50 | 365,217 |
| 2020-09-10 | $174.71 | $176.01 | $171.45 | $172.06 | $169.56 | 430,445 |
| 2020-09-09 | $173.92 | $176.86 | $173.04 | $174.68 | $172.14 | 445,773 |
| 2020-09-08 | $171.02 | $173.58 | $168.95 | $171.42 | $168.92 | 548,767 |
| 2020-09-04 | $176.05 | $177.00 | $169.77 | $173.56 | $171.03 | 476,635 |
| 2020-09-03 | $183.40 | $183.40 | $175.27 | $177.86 | $175.27 | 608,773 |
| 2020-09-02 | $180.40 | $184.30 | $179.03 | $183.00 | $180.34 | 628,812 |
| 2020-09-01 | $181.00 | $181.76 | $177.24 | $178.91 | $176.31 | 436,889 |
| 2020-08-31 | $179.39 | $181.30 | $177.41 | $180.78 | $178.15 | 587,464 |
| 2020-08-28 | $180.60 | $180.62 | $178.38 | $180.23 | $177.61 | 290,525 |
| 2020-08-27 | $180.18 | $181.19 | $177.81 | $180.68 | $178.05 | 372,545 |
| 2020-08-26 | $178.13 | $180.46 | $175.96 | $180.08 | $177.46 | 366,145 |
| 2020-08-25 | $177.49 | $179.16 | $176.26 | $179.09 | $176.48 | 556,450 |
| 2020-08-24 | $180.86 | $181.31 | $174.64 | $176.42 | $173.85 | 717,945 |
| 2020-08-21 | $180.89 | $180.91 | $177.68 | $179.37 | $176.76 | 608,614 |
| 2020-08-20 | $182.13 | $183.50 | $180.60 | $180.97 | $178.34 | 504,978 |
| 2020-08-19 | $183.64 | $185.17 | $182.10 | $183.43 | $180.76 | 674,351 |
| 2020-08-18 | $183.20 | $183.72 | $179.79 | $183.03 | $179.98 | 606,644 |
| 2020-08-17 | $177.55 | $183.25 | $177.55 | $183.20 | $180.15 | 986,409 |
| 2020-08-14 | $177.30 | $178.22 | $176.51 | $176.78 | $173.84 | 468,725 |
| 2020-08-13 | $175.73 | $178.07 | $173.94 | $177.51 | $174.55 | 425,467 |
| 2020-08-12 | $174.00 | $177.37 | $173.75 | $175.84 | $172.91 | 829,686 |
| 2020-08-11 | $174.87 | $175.64 | $171.69 | $172.98 | $170.10 | 789,107 |
| 2020-08-10 | $175.00 | $176.74 | $173.36 | $175.15 | $172.23 | 1,004,531 |
| 2020-08-07 | $176.60 | $178.21 | $172.75 | $173.24 | $170.36 | 1,257,425 |
| 2020-08-06 | $190.00 | $190.23 | $173.34 | $175.52 | $172.60 | 2,214,965 |
| 2020-08-05 | $203.47 | $205.28 | $202.65 | $202.96 | $199.58 | 978,482 |
| 2020-08-04 | $201.96 | $203.84 | $200.73 | $202.77 | $199.39 | 802,383 |
| 2020-08-03 | $200.00 | $203.30 | $200.00 | $202.00 | $198.64 | 745,405 |
| 2020-07-31 | $205.53 | $206.17 | $200.81 | $202.51 | $199.14 | 659,463 |
| 2020-07-30 | $201.54 | $204.79 | $201.34 | $204.46 | $201.06 | 537,502 |
| 2020-07-29 | $203.65 | $205.40 | $202.65 | $204.10 | $200.70 | 578,693 |
| 2020-07-28 | $205.04 | $205.50 | $202.10 | $202.23 | $198.86 | 345,573 |
| 2020-07-27 | $203.69 | $207.04 | $203.52 | $205.63 | $202.21 | 368,064 |
| 2020-07-24 | $203.43 | $203.43 | $199.50 | $202.44 | $199.07 | 358,910 |
| 2020-07-23 | $205.98 | $209.00 | $203.06 | $204.06 | $200.66 | 430,495 |
| 2020-07-22 | $205.00 | $205.90 | $203.36 | $205.33 | $201.91 | 511,774 |
| 2020-07-21 | $203.73 | $204.99 | $201.78 | $204.40 | $201.00 | 525,108 |
| 2020-07-20 | $199.43 | $203.59 | $198.65 | $203.01 | $199.63 | 379,759 |
| 2020-07-17 | $197.22 | $200.27 | $196.77 | $199.00 | $195.69 | 517,097 |
| 2020-07-16 | $196.84 | $196.89 | $192.99 | $195.82 | $192.56 | 375,742 |
| 2020-07-15 | $196.98 | $198.44 | $194.86 | $197.55 | $194.26 | 523,351 |
| 2020-07-14 | $187.91 | $195.50 | $187.45 | $195.04 | $191.79 | 544,262 |
| 2020-07-13 | $192.93 | $194.98 | $187.22 | $188.09 | $184.96 | 558,969 |
| 2020-07-10 | $193.84 | $195.36 | $190.83 | $192.09 | $188.89 | 391,244 |
| 2020-07-09 | $193.46 | $195.09 | $189.56 | $193.69 | $190.47 | 424,578 |
| 2020-07-08 | $192.34 | $193.68 | $190.09 | $192.72 | $189.51 | 478,006 |
| 2020-07-07 | $193.33 | $195.77 | $191.30 | $191.47 | $188.28 | 545,378 |
| 2020-07-06 | $195.14 | $197.38 | $192.61 | $193.62 | $190.40 | 618,995 |
| 2020-07-02 | $192.29 | $193.91 | $191.62 | $192.48 | $189.28 | 623,139 |
| 2020-07-01 | $190.15 | $191.55 | $186.31 | $190.86 | $187.68 | 963,986 |
| 2020-06-30 | $188.04 | $193.20 | $188.04 | $192.00 | $188.80 | 698,475 |
| 2020-06-29 | $186.35 | $188.40 | $184.14 | $188.32 | $185.18 | 684,199 |
| 2020-06-26 | $186.43 | $189.06 | $185.00 | $185.63 | $182.54 | 1,534,375 |
| 2020-06-25 | $182.00 | $187.01 | $180.74 | $186.30 | $183.20 | 816,994 |
| 2020-06-24 | $180.84 | $183.73 | $178.55 | $181.86 | $178.83 | 828,728 |
| 2020-06-23 | $180.45 | $183.90 | $179.48 | $181.95 | $178.92 | 733,640 |
| 2020-06-22 | $176.50 | $180.14 | $174.26 | $179.11 | $176.13 | 930,849 |
| 2020-06-19 | $176.43 | $177.00 | $172.12 | $172.72 | $169.84 | 1,090,049 |
| 2020-06-18 | $173.12 | $176.59 | $172.85 | $173.74 | $170.85 | 659,898 |
| 2020-06-17 | $170.00 | $173.59 | $169.77 | $172.40 | $169.53 | 766,740 |
| 2020-06-16 | $167.00 | $170.31 | $165.40 | $168.99 | $166.18 | 877,727 |
| 2020-06-15 | $158.79 | $164.09 | $157.78 | $163.75 | $161.02 | 587,713 |
| 2020-06-12 | $162.92 | $165.88 | $158.73 | $160.69 | $158.01 | 799,456 |
| 2020-06-11 | $164.69 | $165.57 | $157.08 | $158.20 | $155.57 | 774,369 |
| 2020-06-10 | $162.74 | $167.95 | $162.47 | $166.50 | $163.73 | 758,136 |
| 2020-06-09 | $162.68 | $164.03 | $161.15 | $161.49 | $158.80 | 423,384 |
| 2020-06-08 | $159.01 | $162.87 | $156.57 | $162.83 | $160.12 | 674,503 |
| 2020-06-05 | $161.81 | $165.69 | $159.17 | $160.84 | $158.16 | 718,368 |
| 2020-06-04 | $160.70 | $164.30 | $159.49 | $160.81 | $158.13 | 819,359 |
| 2020-06-03 | $160.31 | $162.48 | $158.88 | $161.81 | $159.12 | 516,111 |
| 2020-06-02 | $161.00 | $161.00 | $157.06 | $159.76 | $157.10 | 512,588 |
| 2020-06-01 | $160.13 | $162.87 | $159.25 | $161.12 | $158.44 | 472,429 |
| 2020-05-29 | $161.00 | $161.60 | $157.09 | $160.82 | $158.14 | 943,480 |
| 2020-05-28 | $154.97 | $160.42 | $154.20 | $158.82 | $156.18 | 541,104 |
| 2020-05-27 | $159.30 | $159.74 | $149.16 | $153.71 | $151.15 | 1,016,061 |
| 2020-05-26 | $164.34 | $164.78 | $159.62 | $160.48 | $157.81 | 761,184 |
| 2020-05-22 | $161.14 | $163.07 | $159.76 | $161.35 | $158.66 | 425,728 |
| 2020-05-21 | $161.21 | $161.32 | $158.09 | $160.68 | $158.00 | 471,995 |
| 2020-05-20 | $164.41 | $165.04 | $161.46 | $161.76 | $159.07 | 645,089 |
| 2020-05-19 | $166.66 | $168.68 | $162.00 | $162.57 | $159.86 | 516,819 |
| 2020-05-18 | $166.50 | $169.65 | $165.49 | $167.17 | $164.39 | 590,480 |
| 2020-05-15 | $162.05 | $165.72 | $161.16 | $164.12 | $161.39 | 405,362 |
| 2020-05-14 | $162.54 | $164.41 | $158.75 | $162.96 | $160.25 | 518,131 |
| 2020-05-13 | $166.26 | $168.66 | $162.00 | $164.37 | $161.63 | 590,564 |
| 2020-05-12 | $170.50 | $172.06 | $167.15 | $167.15 | $163.98 | 648,351 |
| 2020-05-11 | $160.96 | $171.69 | $160.96 | $169.28 | $166.07 | 1,128,321 |
| 2020-05-08 | $161.91 | $165.47 | $160.89 | $162.75 | $159.66 | 543,074 |
| 2020-05-07 | $161.71 | $162.79 | $160.04 | $160.70 | $157.65 | 493,903 |
| 2020-05-06 | $160.06 | $163.22 | $159.33 | $159.93 | $156.90 | 564,449 |
| 2020-05-05 | $155.32 | $162.87 | $154.27 | $159.41 | $156.38 | 880,427 |
| 2020-05-04 | $159.02 | $159.34 | $153.12 | $154.78 | $151.84 | 939,830 |
| 2020-05-01 | $157.00 | $164.00 | $156.82 | $159.07 | $156.05 | 1,267,238 |
| 2020-04-30 | $155.00 | $156.32 | $152.27 | $155.32 | $152.37 | 911,227 |
| 2020-04-29 | $160.08 | $160.82 | $156.12 | $156.31 | $153.34 | 619,075 |
| 2020-04-28 | $164.00 | $164.12 | $156.78 | $158.22 | $155.22 | 627,634 |
| 2020-04-27 | $163.11 | $163.80 | $160.17 | $162.77 | $159.68 | 634,629 |
| 2020-04-24 | $161.40 | $161.89 | $158.66 | $161.00 | $157.94 | 483,377 |
| 2020-04-23 | $161.59 | $162.53 | $158.61 | $158.73 | $155.72 | 541,941 |
| 2020-04-22 | $160.14 | $161.93 | $157.17 | $160.92 | $157.87 | 409,759 |
| 2020-04-21 | $160.96 | $161.50 | $156.50 | $157.35 | $154.36 | 426,142 |
| 2020-04-20 | $163.30 | $165.95 | $161.83 | $164.28 | $161.16 | 688,664 |
| 2020-04-17 | $164.39 | $165.35 | $160.51 | $165.16 | $162.03 | 754,147 |
| 2020-04-16 | $161.87 | $163.84 | $160.20 | $161.32 | $158.26 | 542,899 |
| 2020-04-15 | $159.03 | $161.32 | $157.95 | $160.17 | $157.13 | 609,177 |
| 2020-04-14 | $160.67 | $164.59 | $160.10 | $163.67 | $160.56 | 571,796 |
| 2020-04-13 | $158.31 | $159.00 | $154.14 | $157.19 | $154.21 | 470,992 |
| 2020-04-09 | $150.49 | $160.62 | $149.70 | $159.82 | $156.79 | 936,638 |
| 2020-04-08 | $155.01 | $156.32 | $149.60 | $155.16 | $152.22 | 690,400 |
| 2020-04-07 | $159.28 | $159.83 | $152.41 | $153.68 | $150.76 | 1,044,608 |
| 2020-04-06 | $157.99 | $159.29 | $155.59 | $158.30 | $155.30 | 822,136 |
| 2020-04-03 | $148.00 | $155.00 | $147.00 | $152.97 | $150.07 | 1,262,635 |
| 2020-04-02 | $140.49 | $150.63 | $140.29 | $150.13 | $147.28 | 953,459 |
| 2020-04-01 | $140.73 | $145.38 | $138.16 | $142.29 | $139.59 | 961,498 |
| 2020-03-31 | $153.60 | $155.39 | $145.63 | $147.29 | $144.49 | 1,281,840 |
| 2020-03-30 | $143.28 | $156.23 | $143.00 | $154.21 | $151.28 | 1,033,656 |
| 2020-03-27 | $139.25 | $145.99 | $136.00 | $141.95 | $139.26 | 884,981 |
| 2020-03-26 | $135.54 | $146.77 | $135.03 | $146.52 | $143.74 | 1,020,837 |
| 2020-03-25 | $134.33 | $140.52 | $132.52 | $135.71 | $133.13 | 877,949 |
| 2020-03-24 | $127.46 | $135.85 | $124.58 | $135.06 | $132.50 | 1,398,189 |
| 2020-03-23 | $113.00 | $126.03 | $108.85 | $121.36 | $119.06 | 1,427,846 |
| 2020-03-20 | $134.49 | $135.38 | $113.43 | $114.34 | $112.17 | 1,948,037 |
| 2020-03-19 | $144.04 | $148.99 | $134.81 | $136.10 | $133.52 | 1,567,191 |
| 2020-03-18 | $146.76 | $158.81 | $146.23 | $151.75 | $148.87 | 1,796,940 |
| 2020-03-17 | $140.30 | $162.30 | $135.59 | $161.43 | $158.37 | 1,943,050 |
| 2020-03-16 | $137.49 | $146.21 | $134.10 | $137.93 | $135.31 | 1,183,586 |
| 2020-03-13 | $145.00 | $149.79 | $136.24 | $149.73 | $146.89 | 1,230,887 |
| 2020-03-12 | $143.77 | $147.63 | $135.91 | $136.12 | $133.54 | 1,264,722 |
| 2020-03-11 | $157.53 | $159.09 | $150.50 | $153.61 | $150.69 | 757,461 |
| 2020-03-10 | $158.18 | $161.94 | $152.89 | $161.71 | $158.64 | 1,185,988 |
| 2020-03-09 | $156.50 | $158.00 | $151.61 | $154.50 | $151.57 | 729,695 |
| 2020-03-06 | $166.99 | $168.01 | $161.43 | $166.08 | $162.93 | 937,333 |
| 2020-03-05 | $172.16 | $172.87 | $168.16 | $170.75 | $167.51 | 975,542 |
| 2020-03-04 | $168.30 | $175.26 | $167.52 | $174.82 | $171.50 | 1,098,348 |
| 2020-03-03 | $168.68 | $171.91 | $162.64 | $165.24 | $162.10 | 918,795 |
| 2020-03-02 | $160.50 | $168.91 | $160.05 | $168.75 | $165.55 | 1,258,639 |
| 2020-02-28 | $158.85 | $160.15 | $153.03 | $158.96 | $155.94 | 1,247,591 |
| 2020-02-27 | $164.03 | $168.05 | $162.66 | $162.72 | $159.63 | 631,779 |
| 2020-02-26 | $165.96 | $169.72 | $165.55 | $165.92 | $162.77 | 479,571 |
| 2020-02-25 | $170.25 | $170.90 | $164.79 | $165.81 | $162.66 | 434,869 |
| 2020-02-24 | $169.92 | $171.45 | $168.26 | $169.83 | $166.61 | 435,659 |
| 2020-02-21 | $175.37 | $175.70 | $173.54 | $173.88 | $170.58 | 448,201 |
| 2020-02-20 | $176.40 | $176.53 | $172.51 | $176.00 | $172.66 | 290,663 |
| 2020-02-19 | $175.53 | $177.99 | $175.02 | $176.62 | $173.27 | 378,027 |
| 2020-02-18 | $176.14 | $176.86 | $174.18 | $174.80 | $171.48 | 637,472 |
| 2020-02-14 | $175.05 | $176.70 | $173.95 | $176.60 | $173.25 | 318,328 |
| 2020-02-13 | $172.59 | $175.16 | $172.28 | $174.88 | $171.56 | 497,807 |
| 2020-02-12 | $173.51 | $174.73 | $172.47 | $172.76 | $169.48 | 555,072 |
| 2020-02-11 | $174.18 | $174.90 | $173.04 | $174.35 | $170.66 | 356,720 |
| 2020-02-10 | $171.07 | $173.29 | $170.82 | $173.19 | $169.52 | 487,530 |
| 2020-02-07 | $170.25 | $171.64 | $168.76 | $171.46 | $167.83 | 465,079 |
| 2020-02-06 | $168.18 | $170.57 | $167.13 | $170.51 | $166.90 | 379,360 |
| 2020-02-05 | $168.31 | $169.05 | $166.96 | $167.74 | $164.19 | 555,811 |
| 2020-02-04 | $165.44 | $167.65 | $164.92 | $166.85 | $163.32 | 708,701 |
| 2020-02-03 | $159.46 | $163.99 | $159.23 | $163.14 | $159.68 | 734,959 |
| 2020-01-31 | $164.38 | $166.03 | $158.16 | $158.97 | $155.60 | 1,157,489 |
| 2020-01-30 | $164.31 | $165.52 | $162.99 | $165.44 | $161.93 | 616,586 |
| 2020-01-29 | $164.14 | $167.05 | $164.11 | $165.84 | $162.33 | 571,640 |
| 2020-01-28 | $161.24 | $164.42 | $161.24 | $163.30 | $159.84 | 532,773 |
| 2020-01-27 | $160.00 | $161.80 | $159.57 | $160.62 | $157.22 | 444,043 |
| 2020-01-24 | $161.53 | $163.10 | $160.81 | $162.39 | $158.95 | 549,480 |
| 2020-01-23 | $163.56 | $164.13 | $160.89 | $161.39 | $157.97 | 531,873 |
| 2020-01-22 | $162.90 | $165.00 | $161.84 | $164.38 | $160.90 | 386,256 |
| 2020-01-21 | $160.39 | $162.31 | $160.01 | $161.94 | $158.51 | 506,493 |
| 2020-01-17 | $160.98 | $161.98 | $160.24 | $160.57 | $157.17 | 475,831 |
| 2020-01-16 | $159.52 | $160.75 | $158.20 | $160.73 | $157.32 | 725,298 |
| 2020-01-15 | $158.43 | $159.73 | $157.90 | $158.72 | $155.36 | 408,888 |
| 2020-01-14 | $157.48 | $158.42 | $156.95 | $158.32 | $154.97 | 312,111 |
| 2020-01-13 | $157.40 | $158.58 | $156.45 | $158.27 | $154.92 | 383,627 |
| 2020-01-10 | $158.00 | $158.46 | $155.87 | $156.89 | $153.57 | 392,924 |
| 2020-01-09 | $157.08 | $158.43 | $156.57 | $157.58 | $154.24 | 444,666 |
| 2020-01-08 | $155.73 | $157.50 | $154.18 | $156.27 | $152.96 | 474,772 |
| 2020-01-07 | $155.01 | $156.09 | $154.73 | $155.15 | $151.86 | 352,234 |
| 2020-01-06 | $154.96 | $156.12 | $153.85 | $156.03 | $152.72 | 449,113 |
| 2020-01-03 | $154.09 | $155.94 | $153.12 | $155.29 | $152.00 | 417,165 |
| 2020-01-02 | $155.40 | $156.17 | $154.04 | $156.11 | $152.80 | 444,151 |
| 2019-12-31 | $154.22 | $155.16 | $153.57 | $154.97 | $151.69 | 503,144 |
| 2019-12-30 | $156.21 | $156.69 | $154.16 | $154.59 | $151.31 | 288,008 |
| 2019-12-27 | $156.23 | $156.38 | $155.09 | $156.20 | $152.89 | 308,946 |
| 2019-12-26 | $156.66 | $156.66 | $155.07 | $155.79 | $152.49 | 253,554 |
| 2019-12-24 | $155.66 | $156.93 | $154.90 | $156.70 | $153.38 | 120,887 |
| 2019-12-23 | $155.53 | $156.42 | $155.00 | $155.69 | $152.39 | 409,085 |
| 2019-12-20 | $157.36 | $157.86 | $155.56 | $155.93 | $152.63 | 1,102,226 |
| 2019-12-19 | $156.65 | $156.67 | $155.14 | $156.04 | $152.73 | 466,611 |
| 2019-12-18 | $156.66 | $157.25 | $155.07 | $156.02 | $152.71 | 766,215 |
| 2019-12-17 | $156.48 | $156.74 | $154.52 | $156.48 | $153.16 | 512,497 |
| 2019-12-16 | $154.71 | $156.20 | $154.26 | $156.00 | $152.69 | 1,021,664 |
| 2019-12-13 | $151.43 | $153.96 | $151.31 | $153.63 | $150.38 | 584,311 |
| 2019-12-12 | $150.80 | $152.53 | $150.37 | $152.25 | $149.02 | 453,504 |
| 2019-12-11 | $149.11 | $150.55 | $148.62 | $150.48 | $147.29 | 348,380 |
| 2019-12-10 | $149.63 | $149.92 | $148.56 | $148.98 | $145.82 | 321,631 |
| 2019-12-09 | $150.84 | $151.34 | $149.04 | $149.32 | $146.16 | 391,153 |
| 2019-12-06 | $151.46 | $151.60 | $150.48 | $150.59 | $147.40 | 314,058 |
| 2019-12-05 | $150.29 | $150.57 | $149.39 | $150.18 | $147.00 | 516,724 |
| 2019-12-04 | $149.46 | $150.56 | $148.85 | $150.15 | $146.97 | 511,746 |
| 2019-12-03 | $147.39 | $150.00 | $147.17 | $149.47 | $146.30 | 632,462 |
| 2019-12-02 | $149.89 | $149.94 | $147.73 | $149.01 | $145.85 | 351,544 |
| 2019-11-29 | $150.60 | $151.30 | $148.84 | $149.60 | $146.43 | 255,668 |
| 2019-11-27 | $149.95 | $151.14 | $149.15 | $150.83 | $147.63 | 420,064 |
| 2019-11-26 | $147.43 | $149.76 | $146.68 | $149.58 | $146.41 | 1,261,603 |
| 2019-11-25 | $145.08 | $146.94 | $145.01 | $146.31 | $143.21 | 397,086 |
| 2019-11-22 | $146.63 | $146.63 | $144.56 | $145.25 | $142.17 | 588,435 |
| 2019-11-21 | $148.98 | $148.98 | $145.75 | $146.34 | $143.24 | 697,382 |
| 2019-11-20 | $148.64 | $151.46 | $148.13 | $149.64 | $146.47 | 459,842 |
| 2019-11-19 | $148.58 | $149.94 | $148.00 | $149.39 | $146.22 | 401,955 |
| 2019-11-18 | $146.70 | $148.49 | $146.57 | $147.78 | $144.65 | 451,805 |
| 2019-11-15 | $145.60 | $147.38 | $145.60 | $147.10 | $143.98 | 549,386 |
| 2019-11-14 | $145.46 | $146.01 | $145.00 | $145.42 | $142.34 | 314,205 |
| 2019-11-13 | $143.82 | $145.57 | $143.37 | $145.28 | $142.20 | 342,738 |
| 2019-11-12 | $143.60 | $145.75 | $143.36 | $144.15 | $141.10 | 325,334 |
| 2019-11-11 | $143.60 | $145.14 | $143.07 | $143.88 | $140.83 | 237,366 |
| 2019-11-08 | $141.81 | $144.70 | $141.81 | $143.85 | $140.80 | 382,440 |
| 2019-11-07 | $143.78 | $143.97 | $141.38 | $142.18 | $139.17 | 738,623 |
| 2019-11-06 | $143.74 | $144.47 | $142.78 | $143.25 | $140.22 | 456,970 |
| 2019-11-05 | $147.50 | $147.50 | $144.08 | $144.38 | $140.94 | 563,005 |
| 2019-11-04 | $147.85 | $148.78 | $146.15 | $147.49 | $143.97 | 591,117 |
| 2019-11-01 | $148.92 | $149.96 | $147.38 | $147.43 | $143.91 | 455,152 |
| 2019-10-31 | $147.27 | $148.97 | $146.92 | $147.92 | $144.39 | 706,343 |
| 2019-10-30 | $145.97 | $147.90 | $145.36 | $147.23 | $143.72 | 463,405 |
| 2019-10-29 | $145.00 | $147.63 | $144.01 | $146.68 | $143.18 | 584,432 |
| 2019-10-28 | $144.11 | $145.59 | $141.73 | $145.45 | $141.98 | 798,793 |
| 2019-10-25 | $145.00 | $147.37 | $141.29 | $144.26 | $140.82 | 1,639,485 |
| 2019-10-24 | $127.45 | $129.24 | $126.42 | $127.73 | $124.68 | 521,418 |
| 2019-10-23 | $127.00 | $127.80 | $126.26 | $126.74 | $123.72 | 387,461 |
| 2019-10-22 | $131.09 | $131.46 | $126.32 | $126.52 | $123.50 | 542,389 |
| 2019-10-21 | $131.81 | $131.83 | $130.12 | $130.52 | $127.41 | 477,527 |
| 2019-10-18 | $130.99 | $131.92 | $129.95 | $131.21 | $128.08 | 492,328 |
| 2019-10-17 | $131.20 | $132.72 | $131.20 | $131.63 | $128.49 | 407,898 |
| 2019-10-16 | $131.58 | $132.00 | $130.34 | $131.16 | $128.03 | 624,615 |
| 2019-10-15 | $130.01 | $131.03 | $129.87 | $130.45 | $127.34 | 420,361 |
| 2019-10-14 | $129.95 | $130.19 | $128.99 | $129.22 | $126.14 | 355,019 |
| 2019-10-11 | $130.99 | $131.86 | $129.59 | $129.66 | $126.57 | 515,826 |
| 2019-10-10 | $131.56 | $131.56 | $128.89 | $130.47 | $127.36 | 483,769 |
| 2019-10-09 | $131.80 | $132.65 | $131.64 | $132.18 | $129.03 | 322,941 |
| 2019-10-08 | $131.52 | $131.77 | $129.84 | $130.23 | $127.12 | 427,119 |
| 2019-10-07 | $131.73 | $132.96 | $131.63 | $132.18 | $129.03 | 366,443 |
| 2019-10-04 | $131.33 | $132.44 | $130.85 | $132.40 | $129.24 | 357,155 |
| 2019-10-03 | $128.62 | $130.53 | $127.40 | $130.29 | $127.18 | 663,972 |
| 2019-10-02 | $132.59 | $133.13 | $128.07 | $128.88 | $125.81 | 594,711 |
| 2019-10-01 | $135.13 | $135.88 | $132.94 | $133.59 | $130.40 | 512,168 |
| 2019-09-30 | $134.14 | $136.23 | $133.68 | $135.11 | $131.89 | 460,725 |
| 2019-09-27 | $134.83 | $135.54 | $133.07 | $133.60 | $130.41 | 401,024 |
| 2019-09-26 | $136.58 | $136.61 | $134.43 | $134.61 | $131.40 | 358,511 |
| 2019-09-25 | $136.12 | $136.29 | $134.76 | $136.01 | $132.77 | 326,598 |
| 2019-09-24 | $136.43 | $137.93 | $135.29 | $135.62 | $132.39 | 447,235 |
| 2019-09-23 | $134.47 | $136.66 | $134.27 | $135.51 | $132.28 | 578,780 |
| 2019-09-20 | $133.41 | $135.10 | $132.30 | $134.53 | $131.32 | 761,740 |
| 2019-09-19 | $133.01 | $134.09 | $132.40 | $133.51 | $130.33 | 580,313 |
| 2019-09-18 | $133.90 | $134.04 | $131.06 | $132.58 | $129.42 | 717,190 |
| 2019-09-17 | $131.40 | $134.37 | $131.15 | $133.93 | $130.74 | 731,649 |
| 2019-09-16 | $131.63 | $132.76 | $130.53 | $130.71 | $127.59 | 585,713 |
| 2019-09-13 | $133.72 | $133.79 | $131.24 | $132.19 | $129.04 | 637,588 |
| 2019-09-12 | $134.95 | $136.20 | $133.79 | $133.96 | $130.77 | 683,806 |
| 2019-09-11 | $133.41 | $135.22 | $132.77 | $133.69 | $130.50 | 625,532 |
| 2019-09-10 | $134.10 | $134.72 | $130.75 | $134.36 | $131.16 | 632,240 |
| 2019-09-09 | $140.07 | $140.07 | $134.86 | $135.11 | $131.89 | 601,687 |
| 2019-09-06 | $140.70 | $141.25 | $139.60 | $140.30 | $136.95 | 431,066 |
| 2019-09-05 | $139.21 | $140.60 | $138.08 | $140.33 | $136.98 | 476,594 |
| 2019-09-04 | $138.60 | $138.99 | $137.18 | $137.83 | $134.54 | 379,257 |
| 2019-09-03 | $138.11 | $138.55 | $136.57 | $137.77 | $134.49 | 411,959 |
| 2019-08-30 | $139.21 | $139.76 | $137.47 | $139.30 | $135.98 | 620,150 |
| 2019-08-29 | $138.00 | $138.81 | $136.91 | $138.38 | $135.08 | 383,693 |
| 2019-08-28 | $135.63 | $137.12 | $135.63 | $137.03 | $133.76 | 375,321 |
| 2019-08-27 | $135.53 | $136.63 | $134.73 | $135.98 | $132.74 | 364,004 |
| 2019-08-26 | $133.25 | $135.17 | $132.68 | $135.12 | $131.90 | 355,208 |
| 2019-08-23 | $135.97 | $136.19 | $131.35 | $132.18 | $129.03 | 529,521 |
| 2019-08-22 | $136.76 | $137.07 | $134.83 | $136.04 | $132.80 | 319,729 |
| 2019-08-21 | $136.11 | $137.38 | $135.85 | $136.56 | $133.30 | 280,333 |
| 2019-08-20 | $136.37 | $136.89 | $135.23 | $135.32 | $132.09 | 539,136 |
| 2019-08-19 | $135.67 | $136.25 | $135.18 | $136.00 | $132.76 | 541,122 |
| 2019-08-16 | $133.26 | $134.63 | $132.83 | $134.44 | $131.23 | 572,196 |
| 2019-08-15 | $131.12 | $132.89 | $130.69 | $132.33 | $129.17 | 323,107 |
| 2019-08-14 | $133.41 | $134.74 | $131.04 | $131.15 | $128.02 | 490,350 |
| 2019-08-13 | $131.15 | $135.45 | $131.15 | $134.99 | $131.38 | 540,094 |
| 2019-08-12 | $131.37 | $132.87 | $131.13 | $131.61 | $128.09 | 583,804 |
| 2019-08-09 | $131.00 | $132.15 | $130.23 | $131.40 | $127.89 | 492,596 |
| 2019-08-08 | $128.77 | $131.62 | $128.49 | $131.41 | $127.90 | 479,374 |
| 2019-08-07 | $127.30 | $129.53 | $125.62 | $129.00 | $125.55 | 555,399 |
| 2019-08-06 | $127.57 | $129.54 | $126.85 | $129.43 | $125.97 | 496,537 |
| 2019-08-05 | $129.30 | $129.32 | $125.77 | $126.90 | $123.51 | 770,019 |
| 2019-08-02 | $132.59 | $132.87 | $129.13 | $130.28 | $126.80 | 499,540 |
| 2019-08-01 | $129.72 | $133.17 | $129.15 | $131.55 | $128.03 | 706,606 |
| 2019-07-31 | $130.16 | $130.77 | $127.54 | $128.70 | $125.26 | 557,023 |
| 2019-07-30 | $129.14 | $131.58 | $129.14 | $130.22 | $126.74 | 595,804 |
| 2019-07-29 | $128.58 | $129.52 | $126.62 | $129.41 | $125.95 | 833,369 |
| 2019-07-26 | $130.00 | $132.88 | $125.58 | $126.87 | $123.48 | 1,198,270 |
| 2019-07-25 | $124.85 | $124.91 | $123.27 | $123.84 | $120.53 | 528,716 |
| 2019-07-24 | $124.01 | $125.50 | $123.03 | $125.46 | $122.11 | 497,397 |
| 2019-07-23 | $123.25 | $124.06 | $121.91 | $123.83 | $120.52 | 400,453 |
| 2019-07-22 | $123.86 | $124.73 | $123.29 | $123.64 | $120.33 | 502,205 |
| 2019-07-19 | $125.22 | $125.79 | $123.41 | $123.46 | $120.16 | 444,647 |
| 2019-07-18 | $123.94 | $125.32 | $123.80 | $124.76 | $121.42 | 411,220 |
| 2019-07-17 | $122.77 | $124.41 | $122.24 | $123.78 | $120.47 | 440,801 |
| 2019-07-16 | $123.94 | $124.15 | $122.75 | $123.37 | $120.07 | 411,467 |
| 2019-07-15 | $124.50 | $124.85 | $123.64 | $123.75 | $120.44 | 536,585 |
| 2019-07-12 | $124.50 | $124.61 | $123.19 | $124.39 | $121.06 | 398,287 |
| 2019-07-11 | $124.73 | $124.90 | $123.78 | $124.72 | $121.39 | 501,552 |
| 2019-07-10 | $124.40 | $124.94 | $123.95 | $124.00 | $120.68 | 367,400 |
| 2019-07-09 | $123.10 | $124.08 | $122.76 | $124.02 | $120.70 | 539,577 |
| 2019-07-08 | $123.73 | $124.40 | $123.23 | $123.81 | $120.50 | 523,105 |
| 2019-07-05 | $123.38 | $124.68 | $122.66 | $124.33 | $121.01 | 316,533 |
| 2019-07-03 | $123.62 | $124.73 | $123.09 | $123.88 | $120.57 | 378,687 |
| 2019-07-02 | $123.63 | $123.74 | $122.63 | $123.37 | $120.07 | 437,143 |
| 2019-07-01 | $123.17 | $123.83 | $122.03 | $123.76 | $120.45 | 539,708 |
| 2019-06-28 | $120.60 | $122.10 | $120.36 | $122.03 | $118.77 | 802,072 |
| 2019-06-27 | $119.91 | $120.78 | $119.45 | $120.60 | $117.38 | 303,215 |
| 2019-06-26 | $120.06 | $120.40 | $118.00 | $119.50 | $116.30 | 427,114 |
| 2019-06-25 | $120.86 | $121.39 | $119.61 | $119.89 | $116.68 | 692,876 |
| 2019-06-24 | $120.00 | $121.25 | $119.70 | $121.17 | $117.93 | 455,079 |
| 2019-06-21 | $122.36 | $122.41 | $119.91 | $120.07 | $116.86 | 1,102,441 |
| 2019-06-20 | $121.86 | $123.33 | $121.40 | $123.27 | $119.97 | 632,285 |
| 2019-06-19 | $119.85 | $121.00 | $119.78 | $120.54 | $117.32 | 653,989 |
| 2019-06-18 | $119.50 | $119.81 | $118.98 | $119.63 | $116.43 | 483,957 |
| 2019-06-17 | $118.44 | $119.28 | $118.21 | $118.50 | $115.33 | 479,801 |
| 2019-06-14 | $119.28 | $119.58 | $117.77 | $118.09 | $114.93 | 597,577 |
| 2019-06-13 | $119.50 | $119.98 | $118.60 | $119.44 | $116.25 | 285,738 |
| 2019-06-12 | $118.18 | $119.65 | $118.12 | $119.53 | $116.33 | 465,630 |
| 2019-06-11 | $119.06 | $120.00 | $117.35 | $118.19 | $115.03 | 323,523 |
| 2019-06-10 | $117.49 | $118.93 | $116.84 | $118.33 | $115.17 | 453,863 |
| 2019-06-07 | $116.46 | $117.98 | $116.38 | $117.40 | $114.26 | 438,832 |
| 2019-06-06 | $115.37 | $117.57 | $115.02 | $116.89 | $113.76 | 540,123 |
| 2019-06-05 | $115.00 | $115.53 | $114.49 | $115.13 | $112.05 | 480,459 |
| 2019-06-04 | $113.42 | $114.56 | $112.43 | $114.07 | $111.02 | 502,181 |
| 2019-06-03 | $114.01 | $114.81 | $112.46 | $112.76 | $109.75 | 607,637 |
| 2019-05-31 | $112.86 | $114.50 | $111.91 | $114.12 | $111.07 | 520,060 |
| 2019-05-30 | $112.34 | $113.65 | $112.19 | $113.30 | $110.27 | 344,611 |
| 2019-05-29 | $113.07 | $113.33 | $111.58 | $112.17 | $109.17 | 439,657 |
| 2019-05-28 | $114.49 | $115.56 | $113.35 | $113.38 | $110.35 | 1,266,089 |
| 2019-05-24 | $112.85 | $114.36 | $112.56 | $113.89 | $110.84 | 396,281 |
| 2019-05-23 | $112.25 | $112.88 | $111.27 | $112.74 | $109.73 | 698,569 |
| 2019-05-22 | $112.46 | $113.29 | $112.09 | $113.12 | $110.10 | 378,497 |
| 2019-05-21 | $112.71 | $113.38 | $112.00 | $112.49 | $109.48 | 265,286 |
| 2019-05-20 | $112.52 | $112.80 | $111.65 | $112.06 | $109.06 | 379,730 |
| 2019-05-17 | $112.14 | $114.16 | $112.14 | $112.78 | $109.76 | 627,234 |
| 2019-05-16 | $112.89 | $114.65 | $112.68 | $113.43 | $110.40 | 521,211 |
| 2019-05-15 | $111.70 | $113.04 | $110.97 | $112.82 | $109.80 | 520,137 |
| 2019-05-14 | $111.23 | $112.76 | $110.76 | $112.06 | $109.06 | 404,671 |
| 2019-05-13 | $110.42 | $111.28 | $109.10 | $110.85 | $107.89 | 661,078 |
| 2019-05-10 | $111.49 | $112.51 | $109.06 | $112.09 | $109.09 | 475,214 |
| 2019-05-09 | $110.60 | $112.19 | $109.52 | $112.05 | $109.05 | 504,382 |
| 2019-05-08 | $111.93 | $112.21 | $110.45 | $111.42 | $108.44 | 631,183 |
| 2019-05-07 | $111.92 | $112.99 | $111.68 | $112.34 | $108.97 | 830,538 |
| 2019-05-06 | $111.33 | $112.73 | $110.35 | $112.63 | $109.26 | 1,049,083 |
| 2019-05-03 | $112.06 | $114.90 | $110.23 | $112.68 | $109.30 | 1,332,314 |
| 2019-05-02 | $104.13 | $105.84 | $103.62 | $105.74 | $102.57 | 934,751 |
| 2019-05-01 | $104.51 | $105.37 | $104.02 | $104.45 | $101.32 | 657,779 |
| 2019-04-30 | $102.98 | $104.69 | $102.56 | $104.51 | $101.38 | 691,208 |
| 2019-04-29 | $103.74 | $104.07 | $102.64 | $103.07 | $99.98 | 549,536 |
| 2019-04-26 | $102.63 | $103.98 | $102.18 | $103.94 | $100.83 | 435,299 |
| 2019-04-25 | $101.63 | $102.69 | $100.94 | $102.25 | $99.19 | 699,004 |
| 2019-04-24 | $101.44 | $102.32 | $101.01 | $101.73 | $98.68 | 553,295 |
| 2019-04-23 | $100.24 | $101.95 | $99.54 | $101.49 | $98.45 | 735,904 |
| 2019-04-22 | $98.78 | $101.14 | $98.31 | $100.01 | $97.01 | 600,506 |
| 2019-04-18 | $98.03 | $99.45 | $96.81 | $99.22 | $96.25 | 822,578 |
| 2019-04-17 | $101.55 | $101.85 | $97.34 | $97.37 | $94.45 | 813,764 |
| 2019-04-16 | $103.60 | $104.24 | $101.81 | $101.85 | $98.80 | 715,500 |
| 2019-04-15 | $102.29 | $103.16 | $102.20 | $103.10 | $100.01 | 725,732 |
| 2019-04-12 | $101.50 | $102.57 | $101.31 | $102.28 | $99.22 | 590,900 |
| 2019-04-11 | $101.55 | $101.59 | $100.32 | $100.84 | $97.82 | 1,143,907 |
| 2019-04-10 | $101.31 | $102.49 | $100.86 | $101.62 | $98.58 | 514,455 |
| 2019-04-09 | $101.40 | $102.00 | $100.92 | $101.35 | $98.31 | 490,533 |
| 2019-04-08 | $101.13 | $101.71 | $100.35 | $101.46 | $98.42 | 725,192 |
| 2019-04-05 | $100.62 | $101.93 | $99.85 | $100.91 | $97.89 | 975,460 |
| 2019-04-04 | $101.68 | $102.43 | $100.85 | $101.30 | $98.27 | 720,210 |
| 2019-04-03 | $105.21 | $105.40 | $102.78 | $103.00 | $99.91 | 1,783,798 |
| 2019-04-02 | $104.43 | $105.25 | $103.85 | $105.01 | $101.86 | 624,386 |
| 2019-04-01 | $104.86 | $105.18 | $103.83 | $104.67 | $101.53 | 700,679 |
| 2019-03-29 | $102.99 | $104.08 | $102.76 | $103.97 | $100.86 | 985,398 |
| 2019-03-28 | $101.73 | $102.77 | $101.71 | $102.70 | $99.62 | 539,455 |
| 2019-03-27 | $101.78 | $102.33 | $100.46 | $101.50 | $98.46 | 630,825 |
| 2019-03-26 | $101.98 | $103.46 | $101.87 | $102.32 | $99.25 | 658,330 |
| 2019-03-25 | $99.98 | $101.76 | $99.47 | $101.42 | $98.38 | 560,557 |
| 2019-03-22 | $100.75 | $101.91 | $100.11 | $100.14 | $97.14 | 599,181 |
| 2019-03-21 | $98.47 | $101.23 | $98.47 | $100.97 | $97.94 | 676,810 |
| 2019-03-20 | $99.13 | $100.80 | $98.45 | $98.81 | $95.85 | 1,467,856 |
| 2019-03-19 | $97.66 | $98.19 | $97.07 | $97.90 | $94.97 | 1,101,087 |
| 2019-03-18 | $100.36 | $100.61 | $96.94 | $97.40 | $94.48 | 1,915,720 |
| 2019-03-15 | $100.90 | $101.73 | $100.20 | $100.37 | $97.36 | 2,279,428 |
| 2019-03-14 | $102.57 | $102.57 | $100.96 | $101.00 | $97.97 | 972,503 |
| 2019-03-13 | $102.96 | $103.49 | $102.40 | $102.63 | $99.56 | 872,163 |
| 2019-03-12 | $101.85 | $103.15 | $101.77 | $102.77 | $99.69 | 983,801 |
| 2019-03-11 | $101.15 | $101.90 | $100.83 | $101.40 | $98.36 | 1,100,114 |
| 2019-03-08 | $100.29 | $101.34 | $100.08 | $101.00 | $97.97 | 998,810 |
| 2019-03-07 | $100.60 | $101.07 | $99.81 | $100.49 | $97.48 | 1,143,216 |
| 2019-03-06 | $102.45 | $102.45 | $100.57 | $100.61 | $97.60 | 758,892 |
| 2019-03-05 | $101.90 | $102.68 | $100.61 | $102.43 | $99.36 | 668,020 |
| 2019-03-04 | $103.61 | $103.71 | $101.01 | $101.90 | $98.85 | 916,781 |
| 2019-03-01 | $102.80 | $103.29 | $102.22 | $103.11 | $100.02 | 672,845 |
| 2019-02-28 | $103.00 | $103.48 | $102.09 | $102.43 | $99.36 | 1,812,488 |
| 2019-02-27 | $100.53 | $102.08 | $100.53 | $101.82 | $98.77 | 832,459 |
| 2019-02-26 | $101.73 | $101.73 | $100.34 | $100.80 | $97.78 | 835,626 |
| 2019-02-25 | $101.37 | $102.13 | $101.36 | $101.66 | $98.61 | 583,871 |
| 2019-02-22 | $100.30 | $101.46 | $100.08 | $101.24 | $98.21 | 604,040 |
| 2019-02-21 | $99.83 | $100.28 | $99.51 | $100.10 | $97.10 | 966,583 |
| 2019-02-20 | $99.43 | $99.82 | $98.46 | $99.77 | $96.78 | 1,354,628 |
| 2019-02-19 | $100.44 | $101.08 | $99.64 | $99.75 | $96.76 | 1,030,376 |
| 2019-02-15 | $99.95 | $100.49 | $99.56 | $100.45 | $97.44 | 853,575 |
| 2019-02-14 | $98.99 | $99.89 | $98.63 | $99.44 | $96.46 | 1,011,531 |
| 2019-02-13 | $98.48 | $99.40 | $97.82 | $98.93 | $95.97 | 1,193,396 |
| 2019-02-12 | $97.95 | $98.37 | $97.12 | $98.21 | $95.27 | 1,202,222 |
| 2019-02-11 | $96.84 | $97.74 | $96.63 | $97.21 | $94.30 | 1,095,577 |
| 2019-02-08 | $96.66 | $97.20 | $95.67 | $96.81 | $93.91 | 1,538,000 |
| 2019-02-07 | $95.52 | $96.07 | $94.59 | $95.72 | $92.85 | 1,159,355 |
| 2019-02-06 | $94.89 | $95.92 | $94.81 | $95.59 | $92.73 | 1,089,495 |
| 2019-02-05 | $94.81 | $96.24 | $94.76 | $95.16 | $91.95 | 1,709,937 |
| 2019-02-04 | $93.50 | $94.63 | $92.91 | $94.33 | $91.15 | 1,257,675 |
| 2019-02-01 | $95.09 | $95.83 | $92.73 | $93.62 | $90.47 | 1,701,126 |
| 2019-01-31 | $94.48 | $95.38 | $93.82 | $95.17 | $91.96 | 2,150,836 |
| 2019-01-30 | $92.30 | $94.09 | $91.66 | $93.74 | $90.58 | 2,254,655 |
| 2019-01-29 | $92.82 | $92.96 | $90.64 | $92.04 | $88.94 | 2,344,708 |
| 2019-01-28 | $94.17 | $94.17 | $90.68 | $91.56 | $88.47 | 3,239,473 |
| 2019-01-25 | $100.41 | $100.57 | $94.24 | $94.56 | $91.37 | 5,883,253 |
| 2019-01-24 | $117.27 | $117.35 | $116.13 | $117.30 | $113.35 | 669,983 |
| 2019-01-23 | $117.71 | $117.71 | $115.37 | $117.22 | $113.27 | 592,117 |
| 2019-01-22 | $116.98 | $117.72 | $116.55 | $117.47 | $113.51 | 701,608 |
| 2019-01-18 | $118.18 | $118.50 | $116.96 | $117.84 | $113.87 | 1,028,540 |
| 2019-01-17 | $116.28 | $117.84 | $116.06 | $117.41 | $113.45 | 775,605 |
| 2019-01-16 | $116.00 | $118.13 | $115.96 | $116.89 | $112.95 | 874,363 |
| 2019-01-15 | $114.13 | $116.25 | $113.95 | $115.67 | $111.77 | 1,099,446 |
| 2019-01-14 | $114.24 | $114.41 | $113.28 | $113.58 | $109.75 | 572,327 |
| 2019-01-11 | $114.81 | $115.01 | $113.83 | $114.81 | $110.94 | 464,000 |
| 2019-01-10 | $113.94 | $115.47 | $112.98 | $115.39 | $111.50 | 424,313 |
| 2019-01-09 | $113.88 | $115.28 | $113.00 | $114.55 | $110.69 | 730,281 |
| 2019-01-08 | $112.00 | $113.56 | $111.35 | $113.51 | $109.68 | 708,761 |
| 2019-01-07 | $110.34 | $112.60 | $109.63 | $111.22 | $107.47 | 702,422 |
| 2019-01-04 | $108.19 | $112.38 | $107.84 | $110.19 | $106.48 | 1,406,642 |
| 2019-01-03 | $110.93 | $110.93 | $106.32 | $106.48 | $102.89 | 1,372,664 |
| 2019-01-02 | $111.99 | $113.26 | $111.28 | $111.77 | $108.00 | 1,042,321 |
| 2018-12-31 | $112.50 | $114.99 | $112.33 | $113.87 | $110.03 | 960,284 |
| 2018-12-28 | $111.86 | $113.24 | $110.11 | $112.04 | $108.26 | 856,447 |
| 2018-12-27 | $107.89 | $111.15 | $107.05 | $111.14 | $107.39 | 956,816 |
| 2018-12-26 | $103.78 | $108.95 | $103.78 | $108.88 | $105.21 | 669,470 |
| 2018-12-24 | $106.22 | $106.72 | $103.20 | $103.52 | $100.03 | 478,653 |
| 2018-12-21 | $107.18 | $109.19 | $106.02 | $106.45 | $102.86 | 1,791,489 |
| 2018-12-20 | $109.12 | $109.87 | $106.73 | $107.47 | $103.85 | 941,579 |
| 2018-12-19 | $111.72 | $113.12 | $109.22 | $109.53 | $105.84 | 973,289 |
| 2018-12-18 | $111.07 | $112.24 | $110.48 | $111.65 | $107.89 | 1,105,886 |
| 2018-12-17 | $112.56 | $112.72 | $109.79 | $110.76 | $107.03 | 1,392,343 |
| 2018-12-14 | $114.25 | $114.25 | $112.17 | $112.93 | $109.12 | 1,218,415 |
| 2018-12-13 | $115.64 | $116.12 | $114.67 | $115.33 | $111.44 | 949,511 |
| 2018-12-12 | $114.92 | $116.32 | $114.65 | $115.16 | $111.28 | 1,102,588 |
| 2018-12-11 | $113.72 | $114.81 | $113.37 | $113.94 | $110.10 | 1,089,855 |
| 2018-12-10 | $110.26 | $113.16 | $110.11 | $112.90 | $109.10 | 1,047,077 |
| 2018-12-07 | $111.87 | $112.18 | $109.43 | $109.99 | $106.28 | 1,175,581 |
| 2018-12-06 | $110.88 | $112.37 | $110.16 | $112.35 | $108.56 | 1,445,222 |
| 2018-12-04 | $112.62 | $113.45 | $111.42 | $112.13 | $108.35 | 1,852,980 |
| 2018-12-03 | $112.00 | $113.08 | $111.68 | $113.03 | $109.22 | 799,342 |
| 2018-11-30 | $110.45 | $112.10 | $109.42 | $111.79 | $108.02 | 1,494,094 |
| 2018-11-29 | $108.46 | $111.27 | $108.23 | $110.50 | $106.78 | 984,167 |
| 2018-11-28 | $105.71 | $108.97 | $105.65 | $108.87 | $105.20 | 962,552 |
| 2018-11-27 | $104.24 | $105.84 | $103.52 | $105.59 | $102.03 | 829,909 |
| 2018-11-26 | $104.59 | $104.82 | $103.39 | $104.74 | $101.21 | 561,378 |
| 2018-11-23 | $102.31 | $104.00 | $102.31 | $103.69 | $100.20 | 299,093 |
| 2018-11-21 | $102.10 | $103.41 | $101.54 | $102.85 | $99.38 | 659,872 |
| 2018-11-20 | $101.70 | $102.26 | $100.82 | $101.61 | $98.19 | 989,606 |
| 2018-11-19 | $104.09 | $104.33 | $101.38 | $102.57 | $99.11 | 1,267,925 |
| 2018-11-16 | $102.72 | $105.39 | $102.33 | $104.18 | $100.67 | 869,807 |
| 2018-11-15 | $101.44 | $104.27 | $100.89 | $104.23 | $100.72 | 567,257 |
| 2018-11-14 | $102.75 | $103.00 | $100.84 | $101.64 | $98.21 | 513,630 |
| 2018-11-13 | $103.21 | $103.94 | $101.04 | $101.70 | $98.27 | 751,345 |
| 2018-11-12 | $106.77 | $107.00 | $103.36 | $103.74 | $100.24 | 625,158 |
| 2018-11-09 | $108.03 | $108.26 | $105.94 | $106.94 | $103.34 | 470,520 |
| 2018-11-08 | $106.97 | $108.78 | $106.86 | $108.52 | $104.86 | 544,705 |
| 2018-11-07 | $104.82 | $107.81 | $104.58 | $107.59 | $103.96 | 928,605 |
| 2018-11-06 | $105.04 | $105.35 | $104.40 | $104.99 | $101.10 | 626,258 |
| 2018-11-05 | $105.97 | $106.07 | $104.82 | $105.00 | $101.11 | 854,610 |
| 2018-11-02 | $106.99 | $107.88 | $104.79 | $105.71 | $101.80 | 709,758 |
| 2018-11-01 | $105.59 | $106.46 | $104.68 | $106.00 | $102.08 | 843,348 |
| 2018-10-31 | $105.62 | $107.28 | $105.17 | $105.92 | $102.00 | 1,129,799 |
| 2018-10-30 | $103.76 | $105.25 | $103.33 | $105.19 | $101.30 | 764,111 |
| 2018-10-29 | $105.29 | $105.76 | $101.75 | $103.16 | $99.34 | 1,214,050 |
| 2018-10-26 | $100.94 | $104.80 | $99.78 | $104.10 | $100.25 | 1,953,191 |
| 2018-10-25 | $98.08 | $99.26 | $96.36 | $98.50 | $94.85 | 1,179,022 |
| 2018-10-24 | $100.43 | $101.30 | $97.79 | $98.06 | $94.43 | 669,296 |
| 2018-10-23 | $101.25 | $101.33 | $98.83 | $100.63 | $96.91 | 945,862 |
| 2018-10-22 | $102.50 | $103.37 | $101.85 | $102.63 | $98.83 | 783,281 |
| 2018-10-19 | $105.31 | $105.44 | $102.72 | $102.98 | $99.17 | 729,227 |
| 2018-10-18 | $106.16 | $106.64 | $104.27 | $105.03 | $101.14 | 713,599 |
| 2018-10-17 | $105.82 | $106.86 | $105.44 | $106.66 | $102.71 | 449,456 |
| 2018-10-16 | $103.39 | $106.08 | $103.18 | $106.01 | $102.09 | 637,799 |
| 2018-10-15 | $103.16 | $103.88 | $102.20 | $102.69 | $98.89 | 549,788 |
| 2018-10-12 | $103.41 | $104.35 | $102.00 | $103.25 | $99.43 | 653,525 |
| 2018-10-11 | $102.61 | $104.22 | $101.16 | $101.84 | $98.07 | 878,049 |
| 2018-10-10 | $106.15 | $106.16 | $103.05 | $103.16 | $99.34 | 697,044 |
| 2018-10-09 | $107.14 | $108.19 | $106.10 | $106.30 | $102.37 | 620,386 |
| 2018-10-08 | $109.78 | $109.80 | $106.71 | $107.87 | $103.88 | 548,794 |
| 2018-10-05 | $109.94 | $110.56 | $108.61 | $109.81 | $105.75 | 551,428 |
| 2018-10-04 | $111.57 | $111.63 | $109.19 | $109.79 | $105.73 | 543,365 |
| 2018-10-03 | $113.95 | $114.03 | $111.65 | $111.75 | $107.61 | 592,300 |
| 2018-10-02 | $114.77 | $114.77 | $113.31 | $113.87 | $109.66 | 768,550 |
| 2018-10-01 | $115.88 | $116.64 | $114.99 | $115.17 | $110.91 | 377,060 |
| 2018-09-28 | $114.50 | $115.40 | $114.20 | $115.34 | $111.07 | 564,142 |
| 2018-09-27 | $115.60 | $115.65 | $114.42 | $114.59 | $110.35 | 473,926 |
| 2018-09-26 | $115.28 | $116.54 | $114.88 | $115.55 | $111.27 | 897,368 |
| 2018-09-25 | $114.36 | $115.53 | $114.15 | $115.36 | $111.09 | 769,884 |
| 2018-09-24 | $113.50 | $114.26 | $113.29 | $113.99 | $109.77 | 426,155 |
| 2018-09-21 | $113.67 | $114.85 | $113.61 | $113.83 | $109.62 | 1,089,194 |
| 2018-09-20 | $113.12 | $113.58 | $112.47 | $113.48 | $109.28 | 463,440 |
| 2018-09-19 | $112.99 | $113.54 | $112.34 | $112.61 | $108.44 | 498,989 |
| 2018-09-18 | $112.48 | $113.71 | $112.41 | $113.43 | $109.23 | 877,023 |
| 2018-09-17 | $114.30 | $114.50 | $112.48 | $112.76 | $108.59 | 676,597 |
| 2018-09-14 | $114.23 | $114.48 | $113.65 | $114.23 | $110.00 | 598,842 |
| 2018-09-13 | $112.02 | $114.10 | $111.97 | $114.08 | $109.86 | 874,539 |
| 2018-09-12 | $111.37 | $111.84 | $111.02 | $111.65 | $107.52 | 409,835 |
| 2018-09-11 | $110.80 | $111.76 | $110.21 | $111.33 | $107.21 | 667,668 |
| 2018-09-10 | $112.47 | $112.76 | $111.95 | $112.01 | $107.86 | 514,298 |
| 2018-09-07 | $111.85 | $112.87 | $111.35 | $112.04 | $107.89 | 454,884 |
| 2018-09-06 | $111.25 | $112.46 | $110.50 | $111.93 | $107.79 | 624,543 |
| 2018-09-05 | $111.85 | $112.01 | $110.50 | $111.98 | $107.84 | 672,127 |
| 2018-09-04 | $111.26 | $111.99 | $111.17 | $111.85 | $107.71 | 554,751 |
| 2018-08-31 | $112.17 | $112.66 | $111.10 | $111.41 | $107.29 | 732,535 |
| 2018-08-30 | $112.38 | $112.80 | $112.08 | $112.40 | $108.24 | 419,464 |
| 2018-08-29 | $111.44 | $112.66 | $111.36 | $112.38 | $108.22 | 631,459 |
| 2018-08-28 | $110.74 | $112.48 | $110.73 | $111.53 | $107.40 | 774,791 |
| 2018-08-27 | $109.20 | $110.79 | $109.10 | $110.74 | $106.64 | 602,184 |
| 2018-08-24 | $108.30 | $109.23 | $108.30 | $108.90 | $104.87 | 478,940 |
| 2018-08-23 | $107.49 | $108.45 | $107.20 | $108.25 | $104.24 | 916,464 |
| 2018-08-22 | $106.73 | $107.56 | $106.54 | $107.25 | $103.28 | 639,122 |
| 2018-08-21 | $107.01 | $107.41 | $106.48 | $106.87 | $102.91 | 987,590 |
| 2018-08-20 | $107.19 | $107.27 | $106.20 | $106.40 | $102.46 | 885,533 |
| 2018-08-17 | $107.04 | $107.24 | $106.25 | $106.80 | $102.85 | 755,135 |
| 2018-08-16 | $107.68 | $107.86 | $106.68 | $106.84 | $102.89 | 754,862 |
| 2018-08-15 | $107.45 | $107.59 | $106.22 | $107.14 | $103.17 | 504,628 |
| 2018-08-14 | $107.17 | $108.68 | $106.74 | $108.26 | $103.89 | 828,915 |
| 2018-08-13 | $107.94 | $108.78 | $106.68 | $106.73 | $102.43 | 633,632 |
| 2018-08-10 | $107.43 | $108.27 | $107.24 | $107.78 | $103.43 | 536,522 |
| 2018-08-09 | $107.89 | $109.62 | $107.68 | $108.09 | $103.73 | 684,912 |
| 2018-08-08 | $107.65 | $108.38 | $107.17 | $107.92 | $103.57 | 643,965 |
| 2018-08-07 | $106.82 | $107.80 | $106.67 | $107.74 | $103.40 | 1,124,670 |
| 2018-08-06 | $104.82 | $107.16 | $104.82 | $106.80 | $102.49 | 1,018,562 |
| 2018-08-03 | $106.22 | $106.48 | $102.75 | $104.74 | $100.52 | 1,329,985 |
| 2018-08-02 | $106.47 | $108.84 | $106.47 | $108.61 | $104.23 | 979,221 |
| 2018-08-01 | $105.68 | $107.35 | $105.46 | $106.98 | $102.67 | 820,687 |
| 2018-07-31 | $104.98 | $106.13 | $104.88 | $105.78 | $101.51 | 824,539 |
| 2018-07-30 | $106.29 | $106.29 | $104.37 | $104.65 | $100.43 | 831,938 |
| 2018-07-27 | $108.89 | $108.97 | $105.92 | $106.48 | $102.19 | 550,747 |
| 2018-07-26 | $109.00 | $109.06 | $107.90 | $108.66 | $104.28 | 668,199 |
| 2018-07-25 | $108.35 | $109.67 | $108.25 | $109.33 | $104.92 | 868,376 |
| 2018-07-24 | $109.73 | $109.78 | $108.54 | $108.98 | $104.59 | 491,980 |
| 2018-07-23 | $108.78 | $109.27 | $108.48 | $109.05 | $104.65 | 487,233 |
| 2018-07-20 | $109.01 | $109.97 | $108.98 | $109.33 | $104.92 | 613,101 |
| 2018-07-19 | $108.42 | $109.30 | $107.62 | $108.81 | $104.42 | 617,899 |
| 2018-07-18 | $109.63 | $109.73 | $108.45 | $108.52 | $104.14 | 662,333 |
| 2018-07-17 | $108.53 | $109.69 | $108.53 | $109.38 | $104.97 | 735,301 |
| 2018-07-16 | $109.05 | $109.28 | $108.26 | $108.97 | $104.58 | 545,018 |
| 2018-07-13 | $109.22 | $109.63 | $108.78 | $109.12 | $104.72 | 459,075 |
| 2018-07-12 | $108.16 | $109.21 | $108.07 | $109.02 | $104.62 | 680,503 |
| 2018-07-11 | $104.66 | $108.39 | $104.66 | $107.57 | $103.23 | 701,980 |
| 2018-07-10 | $107.64 | $108.55 | $107.31 | $108.00 | $103.64 | 740,885 |
| 2018-07-09 | $106.60 | $107.54 | $106.55 | $107.23 | $102.91 | 642,081 |
| 2018-07-06 | $106.52 | $107.40 | $106.00 | $106.82 | $102.51 | 469,481 |
| 2018-07-05 | $104.36 | $105.48 | $103.80 | $105.26 | $101.02 | 941,625 |
| 2018-07-03 | $103.49 | $104.18 | $103.18 | $103.52 | $99.35 | 382,791 |
| 2018-07-02 | $102.70 | $103.79 | $102.56 | $103.78 | $99.60 | 617,125 |
| 2018-06-29 | $104.33 | $105.05 | $103.55 | $103.58 | $99.40 | 838,066 |
| 2018-06-28 | $103.41 | $104.38 | $102.07 | $104.08 | $99.88 | 460,856 |
| 2018-06-27 | $106.12 | $106.15 | $103.30 | $103.43 | $99.26 | 853,688 |
| 2018-06-26 | $105.68 | $107.10 | $105.53 | $106.38 | $102.09 | 564,631 |
| 2018-06-25 | $107.85 | $107.93 | $104.45 | $105.52 | $101.26 | 749,438 |
| 2018-06-22 | $107.24 | $108.29 | $106.95 | $107.93 | $103.58 | 1,062,627 |
| 2018-06-21 | $106.88 | $107.59 | $106.22 | $107.03 | $102.71 | 432,617 |
| 2018-06-20 | $106.67 | $107.50 | $106.55 | $106.81 | $102.50 | 388,224 |
| 2018-06-19 | $105.67 | $106.14 | $105.20 | $106.10 | $101.82 | 556,533 |
| 2018-06-18 | $105.39 | $106.57 | $104.72 | $106.28 | $101.99 | 671,996 |
| 2018-06-15 | $106.76 | $106.83 | $105.25 | $105.80 | $101.53 | 1,010,335 |
| 2018-06-14 | $106.79 | $107.63 | $106.45 | $106.76 | $102.45 | 626,749 |
| 2018-06-13 | $107.02 | $107.67 | $106.43 | $106.80 | $102.49 | 523,989 |
| 2018-06-12 | $106.46 | $107.45 | $106.34 | $106.95 | $102.64 | 535,214 |
| 2018-06-11 | $106.80 | $107.18 | $106.21 | $106.56 | $102.26 | 369,421 |
| 2018-06-08 | $105.70 | $106.80 | $105.58 | $106.79 | $102.48 | 345,169 |
| 2018-06-07 | $106.87 | $106.97 | $105.21 | $105.91 | $101.64 | 435,885 |
| 2018-06-06 | $105.80 | $106.67 | $105.44 | $106.66 | $102.36 | 439,652 |
| 2018-06-05 | $104.89 | $105.93 | $104.64 | $105.56 | $101.30 | 562,705 |
| 2018-06-04 | $103.75 | $105.15 | $103.45 | $105.13 | $100.89 | 590,228 |
| 2018-06-01 | $103.02 | $103.73 | $102.48 | $103.56 | $99.38 | 1,000,500 |
| 2018-05-31 | $102.50 | $103.48 | $101.90 | $102.81 | $98.66 | 1,641,550 |
| 2018-05-30 | $101.50 | $103.19 | $101.36 | $102.57 | $98.43 | 604,786 |
| 2018-05-29 | $102.17 | $102.28 | $100.57 | $101.10 | $97.02 | 823,694 |
| 2018-05-25 | $103.23 | $103.36 | $102.89 | $103.12 | $98.96 | 487,483 |
| 2018-05-24 | $102.66 | $103.60 | $102.14 | $103.13 | $98.97 | 756,415 |
| 2018-05-23 | $101.66 | $102.86 | $101.59 | $102.72 | $98.58 | 447,133 |
| 2018-05-22 | $102.81 | $102.82 | $101.51 | $102.04 | $97.93 | 552,108 |
| 2018-05-21 | $102.28 | $103.00 | $101.70 | $102.85 | $98.70 | 421,326 |
| 2018-05-18 | $101.26 | $102.17 | $101.11 | $101.63 | $97.53 | 457,801 |
| 2018-05-17 | $102.22 | $102.36 | $100.85 | $101.43 | $97.34 | 486,227 |
| 2018-05-16 | $101.41 | $102.76 | $101.23 | $102.39 | $98.26 | 459,363 |
| 2018-05-15 | $101.52 | $101.94 | $100.94 | $101.18 | $97.10 | 533,749 |
| 2018-05-14 | $101.74 | $102.91 | $101.49 | $102.15 | $98.03 | 440,341 |
| 2018-05-11 | $100.94 | $102.13 | $100.64 | $101.99 | $97.88 | 690,078 |
| 2018-05-10 | $100.08 | $101.40 | $99.68 | $101.07 | $96.99 | 795,615 |
| 2018-05-09 | $97.61 | $98.90 | $97.35 | $98.16 | $94.20 | 427,248 |
| 2018-05-08 | $97.77 | $98.42 | $96.99 | $97.83 | $93.55 | 627,573 |
| 2018-05-07 | $97.79 | $98.70 | $97.48 | $97.85 | $93.57 | 728,356 |
| 2018-05-04 | $96.56 | $98.11 | $95.45 | $97.72 | $93.45 | 498,580 |
| 2018-05-03 | $95.91 | $97.43 | $94.70 | $96.98 | $92.74 | 755,731 |
| 2018-05-02 | $95.95 | $96.74 | $95.54 | $95.82 | $91.63 | 932,506 |
| 2018-05-01 | $94.72 | $95.16 | $94.35 | $95.12 | $90.96 | 1,288,306 |
| 2018-04-30 | $95.61 | $96.28 | $94.53 | $94.64 | $90.50 | 1,119,999 |
| 2018-04-27 | $97.63 | $97.86 | $93.35 | $94.39 | $90.26 | 1,338,478 |
| 2018-04-26 | $96.40 | $97.47 | $95.81 | $97.20 | $92.95 | 697,845 |
| 2018-04-25 | $96.48 | $96.56 | $95.53 | $96.45 | $92.23 | 477,015 |
| 2018-04-24 | $97.93 | $98.09 | $95.42 | $96.56 | $92.34 | 625,179 |
| 2018-04-23 | $98.24 | $99.55 | $97.38 | $97.94 | $93.66 | 874,972 |
| 2018-04-20 | $100.02 | $100.08 | $98.22 | $98.80 | $94.48 | 650,535 |
| 2018-04-19 | $100.90 | $100.90 | $99.97 | $100.37 | $95.98 | 389,702 |
| 2018-04-18 | $100.80 | $101.61 | $99.84 | $101.17 | $96.75 | 429,532 |
| 2018-04-17 | $100.20 | $100.88 | $99.49 | $100.72 | $96.31 | 573,784 |
| 2018-04-16 | $99.36 | $100.16 | $98.94 | $99.70 | $95.34 | 520,425 |
| 2018-04-13 | $99.00 | $99.59 | $98.40 | $98.85 | $94.53 | 760,550 |
| 2018-04-12 | $96.85 | $98.80 | $96.68 | $98.50 | $94.19 | 678,045 |
| 2018-04-11 | $95.83 | $96.83 | $95.67 | $96.44 | $92.22 | 538,550 |
| 2018-04-10 | $95.91 | $97.17 | $95.35 | $96.66 | $92.43 | 485,307 |
| 2018-04-09 | $94.30 | $95.66 | $94.08 | $94.65 | $90.51 | 442,362 |
| 2018-04-06 | $94.98 | $96.02 | $92.92 | $93.62 | $89.53 | 580,498 |
| 2018-04-05 | $94.51 | $96.27 | $93.62 | $95.21 | $91.05 | 873,967 |
| 2018-04-04 | $94.35 | $96.17 | $93.08 | $95.84 | $91.65 | 954,288 |
| 2018-04-03 | $96.19 | $97.23 | $95.20 | $96.92 | $92.68 | 579,584 |
| 2018-04-02 | $98.48 | $98.52 | $94.86 | $95.80 | $91.61 | 746,182 |
| 2018-03-29 | $95.65 | $99.07 | $95.14 | $98.47 | $94.16 | 834,510 |
| 2018-03-28 | $97.10 | $97.10 | $95.41 | $96.25 | $92.04 | 549,024 |
| 2018-03-27 | $98.50 | $98.82 | $96.54 | $97.28 | $93.03 | 572,349 |
| 2018-03-26 | $96.70 | $98.45 | $96.14 | $98.27 | $93.97 | 411,457 |
| 2018-03-23 | $96.34 | $97.37 | $95.39 | $95.47 | $91.29 | 756,932 |
| 2018-03-22 | $97.26 | $98.00 | $96.42 | $96.48 | $92.26 | 564,965 |
| 2018-03-21 | $98.38 | $99.25 | $98.14 | $98.33 | $94.03 | 380,962 |
| 2018-03-20 | $98.30 | $98.61 | $97.65 | $98.18 | $93.89 | 376,327 |
| 2018-03-19 | $97.88 | $98.69 | $96.57 | $97.75 | $93.47 | 917,619 |
| 2018-03-16 | $97.85 | $98.74 | $97.85 | $98.19 | $93.90 | 871,791 |
| 2018-03-15 | $98.53 | $98.70 | $97.83 | $98.11 | $93.82 | 350,034 |
| 2018-03-14 | $99.49 | $99.49 | $98.00 | $98.59 | $94.28 | 360,489 |
| 2018-03-13 | $99.56 | $99.97 | $98.59 | $98.89 | $94.57 | 369,846 |
| 2018-03-12 | $99.52 | $99.81 | $99.16 | $99.54 | $95.19 | 332,426 |
| 2018-03-09 | $98.39 | $99.69 | $97.80 | $99.68 | $95.32 | 426,063 |
| 2018-03-08 | $97.23 | $97.89 | $96.83 | $97.61 | $93.34 | 336,628 |
| 2018-03-07 | $95.29 | $96.96 | $95.29 | $96.65 | $92.42 | 459,132 |
| 2018-03-06 | $95.47 | $96.32 | $95.21 | $96.18 | $91.97 | 323,252 |
| 2018-03-05 | $94.08 | $95.99 | $93.62 | $95.44 | $91.27 | 628,050 |
| 2018-03-02 | $93.18 | $95.15 | $93.03 | $94.92 | $90.77 | 444,933 |
| 2018-03-01 | $94.87 | $95.13 | $92.75 | $93.96 | $89.85 | 648,174 |
| 2018-02-28 | $96.03 | $96.93 | $95.06 | $95.27 | $91.10 | 594,402 |
| 2018-02-27 | $96.51 | $97.55 | $95.50 | $95.50 | $91.32 | 736,890 |
| 2018-02-26 | $95.44 | $96.58 | $95.02 | $96.40 | $92.18 | 691,829 |
| 2018-02-23 | $94.43 | $95.45 | $93.46 | $95.42 | $91.25 | 412,685 |
| 2018-02-22 | $93.79 | $94.90 | $93.55 | $93.78 | $89.68 | 715,843 |
| 2018-02-21 | $93.40 | $94.95 | $93.15 | $93.20 | $89.12 | 640,270 |
| 2018-02-20 | $93.00 | $93.73 | $92.60 | $92.83 | $88.77 | 655,346 |
| 2018-02-16 | $93.91 | $95.15 | $93.76 | $93.81 | $89.71 | 778,697 |
| 2018-02-15 | $93.23 | $94.43 | $92.80 | $94.19 | $90.07 | 621,963 |
| 2018-02-14 | $90.63 | $93.85 | $90.41 | $93.47 | $89.38 | 748,347 |
| 2018-02-13 | $90.89 | $91.95 | $90.21 | $91.52 | $87.52 | 423,274 |
| 2018-02-12 | $91.73 | $92.44 | $90.47 | $91.73 | $87.72 | 662,458 |
| 2018-02-09 | $90.26 | $91.81 | $87.67 | $91.05 | $87.07 | 812,276 |
| 2018-02-08 | $92.52 | $92.96 | $89.22 | $89.26 | $85.36 | 762,939 |
| 2018-02-07 | $93.32 | $94.93 | $92.56 | $92.59 | $88.54 | 845,810 |
| 2018-02-06 | $91.79 | $95.52 | $91.47 | $95.05 | $90.55 | 1,202,495 |
| 2018-02-05 | $95.99 | $97.41 | $93.14 | $93.33 | $88.91 | 1,001,908 |
| 2018-02-02 | $98.75 | $99.14 | $96.82 | $96.97 | $92.38 | 760,811 |
| 2018-02-01 | $100.25 | $101.37 | $99.29 | $99.65 | $94.93 | 742,316 |
| 2018-01-31 | $101.23 | $101.49 | $100.08 | $100.79 | $96.02 | 793,740 |
| 2018-01-30 | $99.88 | $102.25 | $98.90 | $100.67 | $95.90 | 1,253,003 |
| 2018-01-29 | $102.80 | $103.58 | $102.44 | $102.82 | $97.95 | 721,126 |
| 2018-01-26 | $101.78 | $102.98 | $101.20 | $102.80 | $97.93 | 659,619 |
| 2018-01-25 | $100.68 | $101.95 | $99.75 | $101.62 | $96.81 | 900,711 |
| 2018-01-24 | $99.60 | $100.89 | $99.25 | $100.22 | $95.48 | 1,919,133 |
| 2018-01-23 | $98.73 | $104.78 | $97.37 | $100.35 | $95.60 | 4,687,725 |
| 2018-01-22 | $88.37 | $88.65 | $87.10 | $87.51 | $83.37 | 1,059,297 |
| 2018-01-19 | $89.21 | $89.72 | $88.51 | $88.68 | $84.48 | 855,069 |
| 2018-01-18 | $88.15 | $89.21 | $87.91 | $88.79 | $84.59 | 567,780 |
| 2018-01-17 | $88.27 | $89.10 | $87.81 | $88.73 | $84.53 | 569,227 |
| 2018-01-16 | $88.18 | $88.33 | $87.60 | $87.86 | $83.70 | 559,429 |
| 2018-01-12 | $87.13 | $87.94 | $86.67 | $87.78 | $83.62 | 339,177 |
| 2018-01-11 | $86.49 | $87.06 | $86.26 | $87.04 | $82.92 | 337,867 |
| 2018-01-10 | $87.32 | $87.61 | $86.44 | $87.10 | $82.98 | 340,011 |
| 2018-01-09 | $87.93 | $88.47 | $87.22 | $88.00 | $83.83 | 463,477 |
| 2018-01-08 | $87.67 | $88.49 | $87.24 | $88.19 | $84.02 | 713,552 |
| 2018-01-05 | $86.59 | $87.69 | $86.12 | $87.69 | $83.54 | 531,585 |
| 2018-01-04 | $86.54 | $86.85 | $86.23 | $86.54 | $82.44 | 627,529 |
| 2018-01-03 | $85.38 | $86.65 | $85.31 | $86.42 | $82.33 | 480,780 |
| 2018-01-02 | $85.20 | $86.12 | $84.93 | $85.53 | $81.48 | 328,464 |
| 2017-12-29 | $86.33 | $86.33 | $84.67 | $84.69 | $80.68 | 404,492 |
| 2017-12-28 | $85.75 | $86.30 | $85.61 | $86.26 | $82.18 | 301,598 |
| 2017-12-27 | $85.56 | $86.02 | $85.17 | $85.76 | $81.70 | 257,800 |
| 2017-12-26 | $85.27 | $86.07 | $85.27 | $85.59 | $81.54 | 281,324 |
| 2017-12-22 | $85.09 | $85.50 | $84.64 | $85.11 | $81.08 | 249,561 |
| 2017-12-21 | $85.66 | $85.93 | $84.70 | $84.98 | $80.96 | 460,206 |
| 2017-12-20 | $86.20 | $86.30 | $85.53 | $85.57 | $81.52 | 469,713 |
| 2017-12-19 | $86.07 | $86.45 | $85.53 | $86.12 | $82.04 | 404,699 |
| 2017-12-18 | $85.71 | $86.52 | $85.49 | $85.70 | $81.64 | 487,048 |
| 2017-12-15 | $84.51 | $85.58 | $84.37 | $85.29 | $81.25 | 1,272,614 |
| 2017-12-14 | $84.79 | $84.96 | $83.88 | $83.93 | $79.96 | 562,588 |
| 2017-12-13 | $85.33 | $85.98 | $85.01 | $85.01 | $80.99 | 654,161 |
| 2017-12-12 | $85.60 | $86.70 | $85.28 | $85.84 | $81.78 | 492,282 |
| 2017-12-11 | $86.30 | $86.51 | $85.87 | $86.44 | $82.35 | 396,894 |
| 2017-12-08 | $85.85 | $86.54 | $85.53 | $86.37 | $82.28 | 546,820 |
| 2017-12-07 | $85.17 | $86.03 | $84.93 | $85.77 | $81.71 | 454,384 |
| 2017-12-06 | $84.33 | $85.28 | $84.04 | $85.18 | $81.15 | 444,448 |
| 2017-12-05 | $83.88 | $85.07 | $83.60 | $84.35 | $80.36 | 580,065 |
| 2017-12-04 | $84.31 | $84.72 | $83.57 | $83.57 | $79.61 | 953,883 |
| 2017-12-01 | $85.36 | $85.38 | $82.81 | $84.25 | $80.26 | 726,071 |
| 2017-11-30 | $85.37 | $86.50 | $85.08 | $85.40 | $81.36 | 1,042,338 |
| 2017-11-29 | $84.82 | $85.49 | $84.82 | $85.25 | $81.21 | 406,455 |
| 2017-11-28 | $84.71 | $85.50 | $84.09 | $85.19 | $81.16 | 520,096 |
| 2017-11-27 | $84.90 | $85.01 | $84.38 | $84.68 | $80.67 | 506,907 |
| 2017-11-24 | $85.27 | $85.56 | $84.49 | $85.11 | $81.08 | 153,592 |
| 2017-11-22 | $85.41 | $85.41 | $84.77 | $85.27 | $81.23 | 637,396 |
| 2017-11-21 | $84.83 | $85.69 | $84.36 | $85.66 | $81.61 | 611,351 |
| 2017-11-20 | $84.60 | $84.73 | $83.54 | $84.71 | $80.70 | 422,701 |
| 2017-11-17 | $84.84 | $84.91 | $83.65 | $84.63 | $80.62 | 459,026 |
| 2017-11-16 | $84.29 | $85.20 | $84.27 | $84.98 | $80.96 | 649,936 |
| 2017-11-15 | $84.00 | $84.44 | $83.37 | $84.25 | $80.26 | 497,242 |
| 2017-11-14 | $83.52 | $84.25 | $82.77 | $84.22 | $80.23 | 668,625 |
| 2017-11-13 | $82.39 | $84.37 | $81.90 | $84.00 | $80.02 | 899,409 |
| 2017-11-10 | $82.32 | $83.07 | $81.52 | $83.06 | $79.13 | 374,872 |
| 2017-11-09 | $82.05 | $82.90 | $81.97 | $82.72 | $78.80 | 597,955 |
| 2017-11-08 | $82.16 | $82.75 | $81.78 | $82.19 | $78.30 | 1,230,801 |
| 2017-11-07 | $83.24 | $83.38 | $82.36 | $82.49 | $78.25 | 824,762 |
| 2017-11-06 | $83.20 | $83.93 | $82.65 | $83.24 | $78.96 | 450,214 |
| 2017-11-03 | $82.09 | $83.73 | $81.75 | $83.12 | $78.85 | 1,129,005 |
| 2017-11-02 | $84.68 | $84.89 | $82.33 | $82.86 | $78.60 | 1,132,453 |
| 2017-11-01 | $84.68 | $85.88 | $84.50 | $85.77 | $81.36 | 988,930 |
| 2017-10-31 | $83.35 | $84.32 | $83.20 | $84.18 | $79.86 | 715,233 |
| 2017-10-30 | $84.55 | $84.55 | $82.74 | $82.99 | $78.73 | 1,142,861 |
| 2017-10-27 | $81.88 | $87.81 | $81.01 | $84.42 | $80.08 | 1,970,511 |
| 2017-10-26 | $78.53 | $79.65 | $77.87 | $78.61 | $74.57 | 832,714 |
| 2017-10-25 | $78.58 | $79.91 | $77.71 | $78.40 | $74.37 | 582,571 |
| 2017-10-24 | $78.99 | $79.28 | $78.50 | $79.05 | $74.99 | 674,510 |
| 2017-10-23 | $78.60 | $80.60 | $78.60 | $79.82 | $75.72 | 652,406 |
| 2017-10-20 | $79.18 | $79.44 | $78.61 | $79.00 | $74.94 | 462,619 |
| 2017-10-19 | $78.55 | $78.87 | $77.75 | $78.79 | $74.74 | 337,602 |
| 2017-10-18 | $78.88 | $79.13 | $78.46 | $78.87 | $74.82 | 422,700 |
| 2017-10-17 | $77.75 | $78.51 | $77.51 | $78.42 | $74.39 | 279,016 |
| 2017-10-16 | $77.62 | $78.02 | $77.33 | $77.73 | $73.74 | 449,615 |
| 2017-10-13 | $77.81 | $78.06 | $77.27 | $77.63 | $73.64 | 465,788 |
| 2017-10-12 | $76.90 | $77.64 | $76.80 | $77.59 | $73.60 | 538,782 |
| 2017-10-11 | $76.41 | $76.82 | $76.02 | $76.55 | $72.62 | 411,206 |
| 2017-10-10 | $76.11 | $76.27 | $75.62 | $76.21 | $72.29 | 443,325 |
| 2017-10-09 | $77.11 | $77.23 | $75.95 | $76.14 | $72.23 | 388,446 |
| 2017-10-06 | $76.93 | $77.36 | $76.76 | $77.25 | $73.28 | 352,525 |
| 2017-10-05 | $77.26 | $77.65 | $76.91 | $77.30 | $73.33 | 425,924 |
| 2017-10-04 | $76.45 | $77.38 | $76.32 | $77.27 | $73.30 | 491,235 |
| 2017-10-03 | $77.32 | $77.80 | $76.18 | $76.53 | $72.60 | 528,835 |
| 2017-10-02 | $76.94 | $77.44 | $76.56 | $77.41 | $73.43 | 349,797 |
| 2017-09-29 | $76.01 | $77.00 | $75.83 | $76.96 | $73.01 | 422,006 |
| 2017-09-28 | $76.53 | $76.76 | $75.84 | $76.11 | $72.20 | 445,592 |
| 2017-09-27 | $76.62 | $76.80 | $75.28 | $76.16 | $72.25 | 667,368 |
| 2017-09-26 | $76.76 | $76.99 | $76.28 | $76.30 | $72.38 | 445,904 |
| 2017-09-25 | $77.35 | $77.60 | $76.62 | $77.20 | $73.23 | 500,954 |
| 2017-09-22 | $77.17 | $77.60 | $77.12 | $77.38 | $73.40 | 600,244 |
| 2017-09-21 | $78.50 | $78.75 | $77.22 | $77.32 | $73.35 | 768,918 |
| 2017-09-20 | $79.59 | $80.05 | $78.96 | $79.60 | $75.51 | 361,933 |
| 2017-09-19 | $79.53 | $79.64 | $78.87 | $79.45 | $75.37 | 439,416 |
| 2017-09-18 | $79.64 | $79.97 | $79.30 | $79.53 | $75.44 | 439,029 |
| 2017-09-15 | $80.45 | $80.50 | $79.20 | $79.23 | $75.16 | 1,232,677 |
| 2017-09-14 | $79.40 | $80.61 | $79.12 | $80.55 | $76.41 | 783,582 |
| 2017-09-13 | $80.79 | $80.85 | $79.22 | $79.61 | $75.52 | 667,582 |
| 2017-09-12 | $81.26 | $81.29 | $80.56 | $80.88 | $76.72 | 606,003 |
| 2017-09-11 | $80.59 | $81.87 | $80.01 | $81.38 | $77.20 | 697,673 |
| 2017-09-08 | $79.01 | $80.38 | $78.87 | $79.84 | $75.74 | 557,442 |
| 2017-09-07 | $77.76 | $78.86 | $77.07 | $78.82 | $74.77 | 569,423 |
| 2017-09-06 | $76.77 | $77.78 | $76.57 | $77.66 | $73.67 | 395,203 |
| 2017-09-05 | $77.30 | $77.50 | $76.26 | $76.60 | $72.66 | 850,090 |
| 2017-09-01 | $77.56 | $77.95 | $77.06 | $77.59 | $73.60 | 424,640 |
| 2017-08-31 | $76.00 | $77.68 | $75.75 | $77.58 | $73.59 | 736,659 |
| 2017-08-30 | $74.95 | $75.76 | $74.95 | $75.58 | $71.70 | 437,525 |
| 2017-08-29 | $75.04 | $75.68 | $74.87 | $74.95 | $71.10 | 491,837 |
| 2017-08-28 | $74.23 | $75.54 | $74.23 | $75.54 | $71.66 | 617,911 |
| 2017-08-25 | $74.30 | $74.41 | $73.85 | $74.20 | $70.39 | 457,727 |
| 2017-08-24 | $73.82 | $74.16 | $73.57 | $73.90 | $70.10 | 436,913 |
| 2017-08-23 | $74.44 | $74.66 | $73.75 | $73.91 | $70.11 | 508,806 |
| 2017-08-22 | $73.52 | $74.85 | $73.49 | $74.55 | $70.72 | 500,294 |
| 2017-08-21 | $73.06 | $73.53 | $72.74 | $73.44 | $69.67 | 285,594 |
| 2017-08-18 | $72.82 | $73.26 | $72.49 | $73.07 | $69.32 | 524,965 |
| 2017-08-17 | $72.94 | $73.49 | $72.78 | $72.79 | $69.05 | 446,830 |
| 2017-08-16 | $72.68 | $72.96 | $72.50 | $72.70 | $68.96 | 462,396 |
| 2017-08-15 | $73.30 | $73.30 | $72.44 | $72.44 | $68.72 | 504,844 |
| 2017-08-14 | $73.02 | $73.65 | $72.96 | $73.62 | $69.50 | 445,866 |
| 2017-08-11 | $72.62 | $73.27 | $72.52 | $72.56 | $68.50 | 427,178 |
| 2017-08-10 | $73.83 | $73.99 | $72.56 | $72.62 | $68.56 | 692,264 |
| 2017-08-09 | $74.13 | $74.21 | $73.51 | $74.12 | $69.97 | 843,805 |
| 2017-08-08 | $74.94 | $75.27 | $74.12 | $74.40 | $70.24 | 907,229 |
| 2017-08-07 | $75.16 | $75.47 | $74.60 | $75.05 | $70.85 | 572,393 |
| 2017-08-04 | $74.20 | $75.44 | $74.10 | $75.09 | $70.89 | 1,181,364 |
| 2017-08-03 | $72.10 | $73.69 | $72.10 | $73.45 | $69.34 | 1,243,835 |
| 2017-08-02 | $77.48 | $77.48 | $71.29 | $72.51 | $68.45 | 4,356,000 |
| 2017-08-01 | $77.49 | $78.37 | $77.06 | $77.48 | $73.15 | 1,015,340 |
| 2017-07-31 | $77.65 | $77.72 | $76.83 | $77.12 | $72.81 | 1,268,995 |
| 2017-07-28 | $77.38 | $77.69 | $76.58 | $77.39 | $73.06 | 732,056 |
| 2017-07-27 | $77.78 | $78.19 | $77.32 | $77.46 | $73.13 | 871,242 |
| 2017-07-26 | $77.65 | $78.88 | $77.39 | $77.66 | $73.32 | 1,663,065 |
| 2017-07-25 | $77.69 | $79.63 | $77.35 | $77.68 | $73.33 | 30,258,581 |
| 2017-07-24 | $77.09 | $77.33 | $76.56 | $77.19 | $72.87 | 1,065,422 |
| 2017-07-21 | $78.04 | $78.24 | $76.68 | $77.00 | $72.69 | 1,267,883 |
| 2017-07-20 | $78.83 | $79.00 | $77.75 | $78.03 | $73.67 | 1,885,433 |
| 2017-07-19 | $77.50 | $78.24 | $77.23 | $78.06 | $73.69 | 489,058 |
| 2017-07-18 | $77.23 | $77.70 | $77.06 | $77.52 | $73.18 | 344,114 |
| 2017-07-17 | $77.51 | $77.82 | $77.01 | $77.62 | $73.28 | 417,805 |
| 2017-07-14 | $77.43 | $77.99 | $77.30 | $77.59 | $73.25 | 806,147 |
| 2017-07-13 | $77.50 | $77.50 | $76.16 | $77.12 | $72.81 | 379,927 |
| 2017-07-12 | $76.95 | $77.42 | $76.44 | $77.10 | $72.79 | 591,372 |
| 2017-07-11 | $76.70 | $76.81 | $75.83 | $76.43 | $72.15 | 741,865 |
| 2017-07-10 | $76.63 | $77.18 | $76.58 | $76.82 | $72.52 | 645,256 |
| 2017-07-07 | $75.95 | $77.11 | $75.48 | $76.82 | $72.52 | 422,271 |
| 2017-07-06 | $76.85 | $76.87 | $75.95 | $76.04 | $71.79 | 1,012,598 |
| 2017-07-05 | $77.10 | $77.35 | $75.77 | $77.08 | $72.77 | 862,862 |
| 2017-07-03 | $77.40 | $77.82 | $77.06 | $77.79 | $73.44 | 358,021 |
| 2017-06-30 | $77.45 | $78.14 | $77.24 | $77.87 | $73.51 | 524,951 |
| 2017-06-29 | $77.53 | $77.78 | $76.41 | $77.09 | $72.78 | 424,601 |
| 2017-06-28 | $77.59 | $77.63 | $76.52 | $77.17 | $72.85 | 523,964 |
| 2017-06-27 | $77.90 | $77.95 | $76.97 | $77.02 | $72.71 | 345,945 |
| 2017-06-26 | $78.45 | $78.53 | $77.65 | $77.69 | $73.34 | 951,898 |
| 2017-06-23 | $77.79 | $78.57 | $77.53 | $78.44 | $74.05 | 671,167 |
| 2017-06-22 | $78.38 | $78.45 | $77.56 | $77.63 | $73.29 | 523,532 |
| 2017-06-21 | $79.00 | $79.44 | $78.10 | $78.39 | $74.01 | 1,080,075 |
| 2017-06-20 | $78.69 | $78.92 | $78.10 | $78.47 | $74.08 | 769,008 |
| 2017-06-19 | $77.09 | $79.22 | $77.09 | $78.91 | $74.50 | 999,217 |
| 2017-06-16 | $76.14 | $77.45 | $75.81 | $77.10 | $72.79 | 1,307,240 |
| 2017-06-15 | $75.37 | $76.19 | $75.00 | $76.17 | $71.91 | 739,146 |
| 2017-06-14 | $75.21 | $76.00 | $74.92 | $75.35 | $71.14 | 559,526 |
| 2017-06-13 | $73.51 | $75.54 | $73.51 | $75.16 | $70.96 | 747,266 |
| 2017-06-12 | $73.48 | $73.67 | $72.03 | $73.04 | $68.95 | 465,184 |
| 2017-06-09 | $73.19 | $73.83 | $72.79 | $73.48 | $69.37 | 646,656 |
| 2017-06-08 | $73.31 | $73.59 | $73.01 | $73.27 | $69.17 | 443,708 |
| 2017-06-07 | $72.75 | $73.36 | $72.50 | $73.32 | $69.22 | 393,675 |
| 2017-06-06 | $72.47 | $73.01 | $72.47 | $72.55 | $68.49 | 401,507 |
| 2017-06-05 | $72.75 | $72.88 | $72.41 | $72.75 | $68.68 | 773,848 |
| 2017-06-02 | $72.10 | $72.64 | $71.73 | $71.96 | $67.93 | 607,311 |
| 2017-06-01 | $71.02 | $71.90 | $70.78 | $71.90 | $67.88 | 505,061 |
| 2017-05-31 | $70.31 | $71.30 | $70.00 | $71.10 | $67.12 | 844,237 |
| 2017-05-30 | $69.91 | $70.12 | $69.59 | $70.00 | $66.08 | 2,318,350 |
| 2017-05-26 | $69.96 | $70.19 | $69.68 | $70.07 | $66.15 | 238,181 |
| 2017-05-25 | $70.15 | $70.39 | $69.97 | $70.05 | $66.13 | 360,476 |
| 2017-05-24 | $69.81 | $70.15 | $69.61 | $69.93 | $66.02 | 517,988 |
| 2017-05-23 | $69.65 | $69.96 | $69.28 | $69.60 | $65.71 | 604,585 |
| 2017-05-22 | $68.56 | $69.59 | $68.41 | $69.51 | $65.62 | 470,915 |
| 2017-05-19 | $68.00 | $68.52 | $67.61 | $68.40 | $64.57 | 324,356 |
| 2017-05-18 | $67.81 | $67.91 | $67.15 | $67.50 | $63.72 | 450,091 |
| 2017-05-17 | $67.79 | $68.30 | $67.47 | $67.66 | $63.88 | 472,659 |
| 2017-05-16 | $69.09 | $69.32 | $68.29 | $68.48 | $64.65 | 310,741 |
| 2017-05-15 | $68.41 | $68.96 | $68.41 | $68.89 | $65.04 | 525,643 |
| 2017-05-12 | $68.04 | $68.45 | $67.95 | $68.36 | $64.54 | 490,841 |
| 2017-05-11 | $68.01 | $68.15 | $67.65 | $67.93 | $64.13 | 522,067 |
| 2017-05-10 | $67.51 | $68.24 | $67.33 | $68.20 | $64.39 | 561,681 |
| 2017-05-09 | $68.15 | $68.23 | $67.16 | $67.46 | $63.69 | 727,599 |
| 2017-05-08 | $69.15 | $69.25 | $68.35 | $68.55 | $64.40 | 623,616 |
| 2017-05-05 | $69.22 | $69.78 | $68.95 | $69.39 | $65.19 | 515,596 |
| 2017-05-04 | $68.89 | $69.15 | $68.44 | $69.00 | $64.82 | 460,149 |
| 2017-05-03 | $69.64 | $69.84 | $68.84 | $68.95 | $64.78 | 831,151 |
| 2017-05-02 | $69.01 | $70.52 | $68.96 | $69.79 | $65.57 | 1,118,673 |
| 2017-05-01 | $68.58 | $68.96 | $67.71 | $68.92 | $64.75 | 1,073,982 |
| 2017-04-28 | $67.20 | $70.33 | $67.04 | $67.99 | $63.87 | 30,202 |
| 2017-04-27 | $71.45 | $73.07 | $71.25 | $72.85 | $68.44 | 1,386,255 |
| 2017-04-26 | $70.99 | $71.94 | $70.67 | $71.75 | $67.41 | 1,153,658 |
| 2017-04-25 | $71.01 | $71.24 | $70.78 | $70.94 | $66.65 | 867,011 |
| 2017-04-24 | $70.26 | $70.86 | $69.89 | $70.74 | $66.46 | 882,163 |
| 2017-04-21 | $68.96 | $69.93 | $68.35 | $69.84 | $65.61 | 1,183,393 |
| 2017-04-20 | $68.69 | $69.78 | $68.21 | $69.62 | $65.41 | 620,243 |
| 2017-04-19 | $69.01 | $69.17 | $68.58 | $69.10 | $64.92 | 473,623 |
| 2017-04-18 | $68.86 | $69.15 | $68.61 | $68.65 | $64.49 | 420,714 |
| 2017-04-17 | $68.37 | $69.36 | $68.37 | $69.25 | $65.06 | 449,247 |
| 2017-04-13 | $68.19 | $68.54 | $67.92 | $68.12 | $64.00 | 446,041 |
| 2017-04-12 | $67.86 | $69.23 | $67.86 | $68.41 | $64.27 | 515,787 |
| 2017-04-11 | $68.97 | $69.47 | $68.70 | $69.43 | $65.23 | 672,253 |
| 2017-04-10 | $69.08 | $69.41 | $68.79 | $68.98 | $64.80 | 456,061 |
| 2017-04-07 | $68.85 | $69.29 | $68.85 | $69.03 | $64.85 | 604,072 |
| 2017-04-06 | $69.25 | $69.56 | $68.79 | $69.05 | $64.87 | 1,002,753 |
| 2017-04-05 | $70.45 | $70.75 | $69.11 | $69.26 | $65.07 | 1,404,751 |
| 2017-04-04 | $71.38 | $71.63 | $70.40 | $70.55 | $66.28 | 687,696 |
| 2017-04-03 | $71.65 | $71.88 | $70.75 | $71.38 | $67.06 | 649,602 |
| 2017-03-31 | $71.32 | $72.18 | $71.25 | $71.97 | $67.61 | 540,995 |
| 2017-03-30 | $72.11 | $72.26 | $71.49 | $71.52 | $67.19 | 471,624 |
| 2017-03-29 | $71.97 | $72.80 | $71.97 | $72.48 | $68.09 | 701,901 |
| 2017-03-28 | $71.55 | $72.16 | $71.12 | $71.96 | $67.60 | 815,106 |
| 2017-03-27 | $71.46 | $71.75 | $70.90 | $71.68 | $67.34 | 407,754 |
| 2017-03-24 | $71.31 | $72.02 | $71.10 | $71.57 | $67.24 | 616,249 |
| 2017-03-23 | $71.18 | $72.09 | $71.04 | $71.31 | $66.99 | 611,189 |
| 2017-03-22 | $70.61 | $71.45 | $70.11 | $71.29 | $66.97 | 469,354 |
| 2017-03-21 | $71.88 | $72.38 | $70.57 | $70.72 | $66.44 | 594,042 |
| 2017-03-20 | $71.79 | $71.90 | $71.25 | $71.31 | $66.99 | 432,413 |
| 2017-03-17 | $71.04 | $71.96 | $71.04 | $71.64 | $67.30 | 916,704 |
| 2017-03-16 | $70.90 | $71.56 | $70.90 | $71.28 | $66.97 | 355,658 |
| 2017-03-15 | $71.21 | $71.63 | $70.89 | $71.49 | $67.16 | 700,368 |
| 2017-03-14 | $71.43 | $71.60 | $70.86 | $71.00 | $66.70 | 440,078 |
| 2017-03-13 | $71.23 | $71.76 | $71.01 | $71.68 | $67.34 | 495,821 |
| 2017-03-10 | $71.48 | $71.48 | $71.06 | $71.44 | $67.12 | 614,344 |
| 2017-03-09 | $70.88 | $71.24 | $70.39 | $70.78 | $66.50 | 448,730 |
| 2017-03-08 | $71.30 | $71.60 | $70.70 | $70.73 | $66.45 | 729,741 |
| 2017-03-07 | $71.79 | $71.88 | $71.38 | $71.52 | $67.19 | 614,379 |
| 2017-03-06 | $71.67 | $72.02 | $71.32 | $71.82 | $67.47 | 522,328 |
| 2017-03-03 | $72.22 | $72.46 | $71.84 | $72.38 | $68.00 | 347,790 |
| 2017-03-02 | $72.37 | $73.46 | $72.37 | $72.48 | $68.09 | 579,598 |
| 2017-03-01 | $72.08 | $73.06 | $72.00 | $72.95 | $68.53 | 498,307 |
| 2017-02-28 | $71.97 | $72.34 | $71.87 | $72.03 | $67.67 | 602,898 |
| 2017-02-27 | $72.19 | $72.41 | $71.46 | $72.02 | $67.66 | 602,990 |
| 2017-02-24 | $70.71 | $72.03 | $70.71 | $71.96 | $67.60 | 487,404 |
| 2017-02-23 | $72.12 | $72.28 | $71.21 | $71.62 | $67.28 | 665,486 |
| 2017-02-22 | $72.22 | $72.70 | $71.92 | $72.38 | $68.00 | 939,174 |
| 2017-02-21 | $72.11 | $72.38 | $71.63 | $72.21 | $67.84 | 999,674 |
| 2017-02-17 | $71.54 | $72.35 | $71.54 | $72.27 | $67.90 | 396,030 |
| 2017-02-16 | $72.07 | $72.30 | $71.46 | $71.92 | $67.57 | 584,946 |
| 2017-02-15 | $71.02 | $71.70 | $70.96 | $71.70 | $67.36 | 579,688 |
| 2017-02-14 | $70.38 | $71.23 | $70.38 | $71.07 | $66.77 | 801,607 |
| 2017-02-13 | $70.06 | $71.01 | $69.98 | $70.86 | $66.57 | 1,070,851 |
| 2017-02-10 | $69.79 | $70.24 | $69.45 | $70.23 | $65.98 | 631,427 |
| 2017-02-09 | $69.22 | $69.84 | $69.17 | $69.80 | $65.57 | 579,934 |
| 2017-02-08 | $68.47 | $69.63 | $68.24 | $69.36 | $65.16 | 1,006,149 |
| 2017-02-07 | $68.42 | $69.03 | $68.42 | $68.93 | $64.76 | 1,040,055 |
| 2017-02-06 | $67.60 | $68.71 | $67.30 | $68.69 | $64.22 | 1,006,664 |
| 2017-02-03 | $67.16 | $68.26 | $67.00 | $68.21 | $63.78 | 625,899 |
| 2017-02-02 | $66.92 | $67.24 | $66.41 | $67.00 | $62.64 | 1,123,310 |
| 2017-02-01 | $67.44 | $67.60 | $66.18 | $66.95 | $62.60 | 1,019,982 |
| 2017-01-31 | $67.84 | $68.01 | $67.12 | $67.54 | $63.15 | 1,164,814 |
| 2017-01-30 | $67.77 | $68.10 | $67.29 | $67.70 | $63.30 | 1,080,771 |
| 2017-01-27 | $68.64 | $69.07 | $67.91 | $68.14 | $63.71 | 682,402 |
| 2017-01-26 | $69.85 | $69.99 | $68.12 | $68.39 | $63.94 | 1,257,356 |
| 2017-01-25 | $69.50 | $70.59 | $69.19 | $69.85 | $65.31 | 1,676,618 |
| 2017-01-24 | $69.08 | $70.76 | $67.32 | $69.72 | $65.19 | 4,248,912 |
| 2017-01-23 | $62.64 | $63.64 | $62.64 | $63.60 | $59.47 | 1,420,485 |
| 2017-01-20 | $63.27 | $63.91 | $63.06 | $63.65 | $59.51 | 614,342 |
| 2017-01-19 | $63.30 | $63.53 | $62.71 | $62.90 | $58.81 | 601,171 |
| 2017-01-18 | $63.39 | $63.58 | $62.75 | $63.29 | $59.18 | 1,022,290 |
| 2017-01-17 | $64.64 | $64.70 | $63.64 | $64.18 | $60.01 | 1,231,969 |
| 2017-01-13 | $64.68 | $65.78 | $64.52 | $65.33 | $61.08 | 696,496 |
| 2017-01-12 | $63.69 | $64.32 | $63.26 | $64.26 | $60.08 | 529,077 |
| 2017-01-11 | $63.33 | $64.29 | $63.22 | $64.11 | $59.94 | 783,129 |
| 2017-01-10 | $62.89 | $64.26 | $62.89 | $64.25 | $60.07 | 630,201 |
| 2017-01-09 | $62.08 | $63.38 | $62.04 | $63.26 | $59.15 | 482,795 |
| 2017-01-06 | $61.95 | $62.37 | $61.75 | $62.14 | $58.10 | 481,935 |
| 2017-01-05 | $62.52 | $62.62 | $61.63 | $61.87 | $57.85 | 626,986 |
| 2017-01-04 | $62.24 | $62.40 | $61.72 | $62.35 | $58.30 | 759,520 |
| 2017-01-03 | $62.10 | $62.10 | $61.22 | $61.95 | $57.92 | 573,876 |
| 2016-12-30 | $62.50 | $62.58 | $61.82 | $62.05 | $58.02 | 532,751 |
| 2016-12-29 | $61.82 | $62.45 | $61.75 | $62.44 | $58.38 | 631,443 |
| 2016-12-28 | $62.19 | $62.41 | $61.54 | $61.68 | $57.67 | 515,093 |
| 2016-12-27 | $61.98 | $62.61 | $61.79 | $61.86 | $57.84 | 343,747 |
| 2016-12-23 | $61.40 | $62.18 | $61.40 | $62.03 | $58.00 | 417,884 |
| 2016-12-22 | $61.56 | $61.90 | $61.31 | $61.62 | $57.61 | 590,737 |
| 2016-12-21 | $61.80 | $62.15 | $61.47 | $61.62 | $57.61 | 609,929 |
| 2016-12-20 | $62.30 | $62.30 | $61.27 | $62.03 | $58.00 | 1,027,984 |
| 2016-12-19 | $62.09 | $62.73 | $62.09 | $62.30 | $58.25 | 679,291 |
| 2016-12-16 | $61.97 | $63.07 | $60.13 | $62.53 | $58.46 | 2,096,679 |
| 2016-12-15 | $61.63 | $62.54 | $61.55 | $62.31 | $58.26 | 702,317 |
| 2016-12-14 | $62.53 | $62.89 | $61.97 | $62.21 | $58.17 | 668,234 |
| 2016-12-13 | $62.66 | $63.41 | $62.40 | $62.64 | $58.57 | 1,194,946 |
| 2016-12-12 | $62.00 | $62.91 | $61.76 | $62.77 | $58.69 | 683,277 |
| 2016-12-09 | $61.50 | $62.29 | $61.12 | $62.23 | $58.18 | 591,561 |
| 2016-12-08 | $60.26 | $61.39 | $60.26 | $61.37 | $57.38 | 654,089 |
| 2016-12-07 | $59.84 | $60.59 | $58.71 | $60.34 | $56.42 | 702,379 |
| 2016-12-06 | $59.93 | $59.93 | $58.73 | $59.78 | $55.89 | 778,772 |
| 2016-12-05 | $59.74 | $60.07 | $59.54 | $59.93 | $56.03 | 795,616 |
| 2016-12-02 | $59.45 | $60.03 | $59.27 | $59.52 | $55.65 | 729,240 |
| 2016-12-01 | $61.29 | $61.47 | $59.35 | $59.56 | $55.69 | 938,707 |
| 2016-11-30 | $61.84 | $61.97 | $61.37 | $61.48 | $57.48 | 1,639,075 |
| 2016-11-29 | $60.84 | $62.36 | $60.77 | $62.11 | $58.07 | 2,484,904 |
| 2016-11-28 | $58.95 | $60.69 | $58.95 | $60.61 | $56.67 | 1,557,072 |
| 2016-11-25 | $58.74 | $59.20 | $58.53 | $59.03 | $55.19 | 226,239 |
| 2016-11-23 | $57.98 | $58.50 | $57.76 | $58.23 | $54.44 | 487,859 |
| 2016-11-22 | $58.86 | $58.93 | $57.45 | $58.07 | $54.29 | 784,802 |
| 2016-11-21 | $58.15 | $58.78 | $58.04 | $58.52 | $54.72 | 567,435 |
| 2016-11-18 | $58.91 | $59.01 | $58.39 | $58.53 | $54.73 | 514,105 |
| 2016-11-17 | $57.87 | $59.34 | $57.63 | $58.79 | $54.97 | 520,903 |
| 2016-11-16 | $58.22 | $58.51 | $57.66 | $57.76 | $54.01 | 654,571 |
| 2016-11-15 | $58.53 | $58.77 | $58.15 | $58.52 | $54.72 | 730,849 |
| 2016-11-14 | $59.64 | $59.76 | $58.35 | $58.56 | $54.75 | 1,060,731 |
| 2016-11-11 | $58.98 | $59.99 | $58.62 | $59.85 | $55.96 | 1,046,964 |
| 2016-11-10 | $59.05 | $59.64 | $58.64 | $59.32 | $55.46 | 1,078,618 |
| 2016-11-09 | $56.83 | $58.37 | $56.59 | $58.36 | $54.57 | 982,014 |
| 2016-11-08 | $57.58 | $58.18 | $57.50 | $57.59 | $53.85 | 724,735 |
| 2016-11-07 | $58.33 | $58.42 | $57.74 | $57.96 | $53.88 | 937,024 |
| 2016-11-04 | $57.29 | $57.88 | $56.92 | $57.42 | $53.38 | 771,566 |
| 2016-11-03 | $57.73 | $58.06 | $57.21 | $57.34 | $53.31 | 617,793 |
| 2016-11-02 | $57.86 | $58.36 | $57.44 | $57.55 | $53.50 | 1,231,022 |
| 2016-11-01 | $59.87 | $59.87 | $58.14 | $58.18 | $54.09 | 1,045,724 |
| 2016-10-31 | $59.70 | $60.09 | $59.33 | $59.77 | $55.57 | 1,606,835 |
| 2016-10-28 | $60.44 | $60.74 | $59.63 | $60.35 | $56.11 | 716,724 |
| 2016-10-27 | $60.71 | $60.71 | $59.52 | $59.83 | $55.62 | 1,790,764 |
| 2016-10-26 | $62.44 | $62.44 | $58.96 | $60.55 | $56.29 | 4,115,262 |
| 2016-10-25 | $63.81 | $64.58 | $63.71 | $64.13 | $59.62 | 1,009,955 |
| 2016-10-24 | $64.58 | $64.58 | $63.61 | $63.76 | $59.28 | 561,192 |
| 2016-10-21 | $63.29 | $63.84 | $63.09 | $63.72 | $59.24 | 548,545 |
| 2016-10-20 | $64.02 | $64.48 | $63.36 | $63.58 | $59.11 | 872,790 |
| 2016-10-19 | $64.69 | $64.96 | $64.31 | $64.52 | $59.98 | 675,206 |
| 2016-10-18 | $64.87 | $65.07 | $64.43 | $64.99 | $60.42 | 551,518 |
| 2016-10-17 | $64.43 | $64.49 | $64.00 | $64.18 | $59.67 | 731,314 |
| 2016-10-14 | $64.71 | $65.45 | $64.44 | $64.65 | $60.10 | 971,375 |
| 2016-10-13 | $63.47 | $63.88 | $63.15 | $63.85 | $59.36 | 522,483 |
| 2016-10-12 | $64.17 | $64.37 | $63.96 | $64.06 | $59.55 | 379,226 |
| 2016-10-11 | $65.07 | $65.07 | $63.64 | $64.08 | $59.57 | 866,293 |
| 2016-10-10 | $64.39 | $65.59 | $64.39 | $65.16 | $60.58 | 790,515 |
| 2016-10-07 | $64.74 | $64.89 | $63.46 | $63.93 | $59.43 | 1,240,322 |
| 2016-10-06 | $63.87 | $64.71 | $63.66 | $64.50 | $59.96 | 534,879 |
| 2016-10-05 | $64.12 | $64.50 | $63.69 | $63.91 | $59.41 | 828,551 |
| 2016-10-04 | $64.39 | $65.42 | $63.80 | $64.12 | $59.61 | 718,766 |
| 2016-10-03 | $64.36 | $64.41 | $63.61 | $64.33 | $59.81 | 874,128 |
| 2016-09-30 | $64.84 | $65.38 | $64.70 | $64.79 | $60.23 | 922,766 |
| 2016-09-29 | $64.42 | $65.88 | $63.69 | $64.21 | $59.69 | 1,325,025 |
| 2016-09-28 | $64.45 | $64.78 | $64.20 | $64.74 | $60.19 | 463,642 |
| 2016-09-27 | $63.84 | $64.71 | $63.38 | $64.50 | $59.96 | 803,522 |
| 2016-09-26 | $63.35 | $63.90 | $63.31 | $63.59 | $59.12 | 803,119 |
| 2016-09-23 | $63.96 | $64.19 | $63.24 | $63.25 | $58.80 | 984,372 |
| 2016-09-22 | $64.06 | $64.65 | $63.71 | $63.98 | $59.48 | 948,732 |
| 2016-09-21 | $63.65 | $63.96 | $63.11 | $63.80 | $59.31 | 693,119 |
| 2016-09-20 | $64.22 | $64.23 | $63.35 | $63.45 | $58.99 | 707,974 |
| 2016-09-19 | $64.96 | $65.15 | $63.17 | $63.73 | $59.25 | 1,673,935 |
| 2016-09-16 | $65.02 | $65.09 | $64.21 | $64.46 | $59.93 | 2,466,001 |
| 2016-09-15 | $64.84 | $65.49 | $64.72 | $64.96 | $60.39 | 1,070,496 |
| 2016-09-14 | $64.93 | $65.12 | $64.43 | $64.87 | $60.31 | 639,311 |
| 2016-09-13 | $65.23 | $65.53 | $64.48 | $64.72 | $60.17 | 927,025 |
| 2016-09-12 | $65.14 | $65.92 | $65.12 | $65.64 | $61.02 | 879,457 |
| 2016-09-09 | $66.46 | $66.83 | $65.45 | $65.45 | $60.85 | 981,837 |
| 2016-09-08 | $67.53 | $67.68 | $67.05 | $67.06 | $62.34 | 633,350 |
| 2016-09-07 | $67.43 | $68.40 | $67.35 | $67.60 | $62.85 | 735,120 |
| 2016-09-06 | $67.24 | $67.49 | $66.97 | $67.47 | $62.72 | 745,727 |
| 2016-09-02 | $66.89 | $67.47 | $66.86 | $67.06 | $62.34 | 740,305 |
| 2016-09-01 | $67.06 | $67.50 | $66.81 | $67.12 | $62.40 | 1,224,305 |
| 2016-08-31 | $67.25 | $67.62 | $66.68 | $66.69 | $62.00 | 783,454 |
| 2016-08-30 | $67.74 | $68.11 | $67.02 | $67.22 | $62.49 | 1,392,920 |
| 2016-08-29 | $65.65 | $68.19 | $65.65 | $67.90 | $63.12 | 1,734,827 |
| 2016-08-26 | $68.74 | $69.28 | $68.51 | $69.03 | $64.17 | 1,060,316 |
| 2016-08-25 | $68.16 | $68.87 | $68.02 | $68.44 | $63.63 | 885,265 |
| 2016-08-24 | $67.32 | $68.55 | $67.32 | $68.00 | $63.22 | 1,471,994 |
| 2016-08-23 | $67.93 | $68.92 | $67.28 | $67.32 | $62.58 | 2,999,769 |
| 2016-08-22 | $69.65 | $69.89 | $69.45 | $69.78 | $64.87 | 634,121 |
| 2016-08-19 | $69.32 | $70.10 | $69.32 | $70.07 | $65.14 | 684,786 |
| 2016-08-18 | $68.59 | $69.59 | $68.57 | $69.57 | $64.68 | 661,679 |
| 2016-08-17 | $69.09 | $69.66 | $68.44 | $68.48 | $63.66 | 1,198,940 |
| 2016-08-16 | $69.89 | $69.89 | $69.09 | $69.09 | $64.23 | 1,083,228 |
| 2016-08-15 | $70.41 | $70.90 | $70.26 | $70.60 | $65.32 | 829,593 |
| 2016-08-12 | $70.50 | $70.71 | $70.16 | $70.42 | $65.16 | 662,868 |
| 2016-08-11 | $70.48 | $70.80 | $70.22 | $70.51 | $65.24 | 619,420 |
| 2016-08-10 | $70.56 | $70.79 | $70.04 | $70.17 | $64.92 | 768,792 |
| 2016-08-09 | $70.46 | $70.80 | $70.16 | $70.67 | $65.39 | 870,237 |
| 2016-08-08 | $69.79 | $70.60 | $69.63 | $70.57 | $65.29 | 887,008 |
| 2016-08-05 | $69.45 | $69.97 | $69.41 | $69.85 | $64.63 | 935,828 |
| 2016-08-04 | $68.60 | $69.45 | $68.28 | $69.10 | $63.93 | 597,430 |
| 2016-08-03 | $69.39 | $69.57 | $68.64 | $68.80 | $63.66 | 871,615 |
| 2016-08-02 | $69.90 | $70.13 | $69.26 | $69.38 | $64.19 | 571,551 |
| 2016-08-01 | $69.02 | $70.16 | $68.89 | $69.85 | $64.63 | 1,226,797 |
| 2016-07-29 | $68.50 | $69.38 | $68.29 | $68.88 | $63.73 | 1,852,979 |
| 2016-07-28 | $65.19 | $65.82 | $64.96 | $65.70 | $60.79 | 1,084,202 |
| 2016-07-27 | $65.66 | $65.66 | $64.73 | $65.13 | $60.26 | 1,029,870 |
| 2016-07-26 | $65.29 | $65.98 | $65.05 | $65.95 | $61.02 | 608,678 |
| 2016-07-25 | $65.77 | $65.93 | $65.21 | $65.51 | $60.61 | 741,880 |
| 2016-07-22 | $65.86 | $66.11 | $65.56 | $65.93 | $61.00 | 983,838 |
| 2016-07-21 | $65.91 | $66.37 | $65.63 | $65.89 | $60.96 | 414,100 |
| 2016-07-20 | $65.98 | $66.47 | $65.93 | $66.13 | $61.19 | 508,438 |
| 2016-07-19 | $65.77 | $66.19 | $65.44 | $65.51 | $60.61 | 1,060,975 |
| 2016-07-18 | $65.12 | $65.90 | $65.12 | $65.88 | $60.96 | 912,627 |
| 2016-07-15 | $65.03 | $65.29 | $64.32 | $64.80 | $59.96 | 1,207,395 |
| 2016-07-14 | $65.00 | $65.14 | $64.71 | $65.10 | $60.23 | 654,884 |
| 2016-07-13 | $64.12 | $64.96 | $64.12 | $64.43 | $59.61 | 730,917 |
| 2016-07-12 | $64.28 | $64.57 | $63.85 | $64.02 | $59.23 | 675,191 |
| 2016-07-11 | $64.98 | $64.98 | $64.26 | $64.28 | $59.47 | 484,330 |
| 2016-07-08 | $63.79 | $64.57 | $63.54 | $64.51 | $59.69 | 1,356,179 |
| 2016-07-07 | $63.59 | $63.93 | $63.28 | $63.35 | $58.61 | 704,876 |
| 2016-07-06 | $63.42 | $64.18 | $63.42 | $63.91 | $59.13 | 1,052,509 |
| 2016-07-05 | $63.70 | $63.85 | $63.39 | $63.60 | $58.85 | 964,290 |
| 2016-07-01 | $63.23 | $63.99 | $62.96 | $63.53 | $58.78 | 661,140 |
| 2016-06-30 | $61.78 | $63.25 | $61.53 | $63.23 | $58.50 | 1,013,166 |
| 2016-06-29 | $60.94 | $62.14 | $60.67 | $62.03 | $57.39 | 783,445 |
| 2016-06-28 | $60.12 | $60.34 | $59.31 | $60.34 | $55.83 | 818,828 |
| 2016-06-27 | $60.30 | $60.46 | $58.28 | $59.22 | $54.79 | 1,251,008 |
| 2016-06-24 | $62.59 | $62.59 | $60.49 | $60.52 | $56.00 | 1,494,959 |
| 2016-06-23 | $62.75 | $64.12 | $62.73 | $64.08 | $59.29 | 1,110,228 |
| 2016-06-22 | $61.75 | $62.74 | $61.63 | $62.33 | $57.67 | 1,041,353 |
| 2016-06-21 | $60.52 | $61.96 | $60.32 | $61.78 | $57.16 | 1,517,555 |
| 2016-06-20 | $59.04 | $59.92 | $59.04 | $59.85 | $55.38 | 564,261 |
| 2016-06-17 | $58.74 | $58.99 | $58.08 | $58.36 | $54.00 | 1,016,655 |
| 2016-06-16 | $58.78 | $58.92 | $58.18 | $58.74 | $54.35 | 397,693 |
| 2016-06-15 | $59.84 | $60.01 | $58.93 | $58.98 | $54.57 | 513,265 |
| 2016-06-14 | $59.17 | $59.68 | $58.93 | $59.58 | $55.13 | 446,477 |
| 2016-06-13 | $59.46 | $59.87 | $59.20 | $59.22 | $54.79 | 759,812 |
| 2016-06-10 | $59.92 | $60.33 | $59.60 | $59.80 | $55.33 | 763,927 |
| 2016-06-09 | $59.87 | $60.55 | $59.87 | $60.50 | $55.98 | 520,557 |
| 2016-06-08 | $59.77 | $60.44 | $59.77 | $60.23 | $55.73 | 629,043 |
| 2016-06-07 | $59.91 | $60.16 | $59.59 | $59.88 | $55.40 | 491,845 |
| 2016-06-06 | $59.55 | $60.08 | $59.53 | $59.86 | $55.39 | 551,866 |
| 2016-06-03 | $59.57 | $59.83 | $59.19 | $59.54 | $55.09 | 491,996 |
| 2016-06-02 | $59.17 | $59.56 | $59.12 | $59.55 | $55.10 | 455,566 |
| 2016-06-01 | $59.03 | $59.39 | $58.75 | $59.17 | $54.75 | 527,173 |
| 2016-05-31 | $58.72 | $59.17 | $58.50 | $59.06 | $54.64 | 2,008,070 |
| 2016-05-27 | $58.13 | $58.61 | $58.13 | $58.44 | $54.07 | 552,480 |
| 2016-05-26 | $57.72 | $58.38 | $57.61 | $58.22 | $53.87 | 554,096 |
| 2016-05-25 | $58.39 | $58.53 | $57.72 | $57.72 | $53.41 | 940,328 |
| 2016-05-24 | $57.63 | $58.35 | $57.44 | $58.13 | $53.78 | 657,373 |
| 2016-05-23 | $57.77 | $57.90 | $57.32 | $57.42 | $53.13 | 546,133 |
| 2016-05-20 | $56.90 | $57.72 | $56.85 | $57.62 | $53.31 | 778,504 |
| 2016-05-19 | $56.71 | $57.07 | $56.28 | $56.84 | $52.59 | 562,060 |
| 2016-05-18 | $57.25 | $57.61 | $56.83 | $56.90 | $52.65 | 739,376 |
| 2016-05-17 | $57.91 | $58.01 | $57.07 | $57.23 | $52.95 | 743,009 |
| 2016-05-16 | $57.59 | $58.33 | $57.50 | $58.09 | $53.47 | 594,968 |
| 2016-05-13 | $57.74 | $57.74 | $57.11 | $57.44 | $52.87 | 534,309 |
| 2016-05-12 | $57.61 | $58.07 | $57.33 | $57.81 | $53.21 | 745,876 |
| 2016-05-11 | $57.70 | $57.70 | $57.22 | $57.55 | $52.97 | 919,729 |
| 2016-05-10 | $57.25 | $57.75 | $57.03 | $57.55 | $52.97 | 537,227 |
| 2016-05-09 | $56.41 | $56.96 | $56.35 | $56.84 | $52.32 | 682,469 |
| 2016-05-06 | $56.36 | $56.61 | $55.92 | $56.48 | $51.99 | 593,387 |
| 2016-05-05 | $56.29 | $56.64 | $56.09 | $56.41 | $51.92 | 737,921 |
| 2016-05-04 | $55.85 | $56.28 | $55.64 | $56.03 | $51.57 | 854,630 |
| 2016-05-03 | $55.92 | $56.26 | $55.50 | $55.64 | $51.21 | 878,472 |
| 2016-05-02 | $55.85 | $56.26 | $55.70 | $56.13 | $51.66 | 724,908 |
| 2016-04-29 | $56.43 | $56.65 | $55.43 | $55.80 | $51.36 | 1,188,087 |
| 2016-04-28 | $57.16 | $57.34 | $55.96 | $56.50 | $52.00 | 2,648,689 |
| 2016-04-27 | $57.89 | $58.06 | $55.83 | $56.65 | $52.14 | 2,650,497 |
| 2016-04-26 | $61.11 | $61.11 | $60.39 | $60.95 | $56.10 | 1,547,118 |
| 2016-04-25 | $60.68 | $61.23 | $60.53 | $61.16 | $56.29 | 1,245,845 |
| 2016-04-22 | $60.43 | $60.73 | $59.94 | $60.72 | $55.89 | 950,387 |
| 2016-04-21 | $59.48 | $60.52 | $59.48 | $60.44 | $55.63 | 1,218,696 |
| 2016-04-20 | $59.57 | $60.38 | $59.38 | $60.02 | $55.24 | 685,170 |
| 2016-04-19 | $59.93 | $59.99 | $59.09 | $59.67 | $54.92 | 696,975 |
| 2016-04-18 | $59.45 | $60.21 | $59.45 | $59.90 | $55.13 | 519,468 |
| 2016-04-15 | $59.34 | $59.75 | $58.86 | $59.75 | $55.00 | 665,394 |
| 2016-04-14 | $60.10 | $60.40 | $59.41 | $59.46 | $54.73 | 717,188 |
| 2016-04-13 | $59.61 | $60.35 | $59.61 | $60.19 | $55.40 | 745,757 |
| 2016-04-12 | $58.85 | $59.49 | $58.65 | $59.41 | $54.68 | 487,938 |
| 2016-04-11 | $58.70 | $59.05 | $58.51 | $58.72 | $54.05 | 144,576 |
| 2016-04-08 | $59.15 | $59.15 | $58.39 | $58.58 | $53.92 | 149,967 |
| 2016-04-07 | $59.11 | $59.58 | $58.63 | $59.00 | $54.30 | 1,123,924 |
| 2016-04-06 | $58.11 | $59.61 | $58.11 | $59.52 | $54.78 | 836,764 |
| 2016-04-05 | $58.02 | $58.54 | $57.68 | $58.18 | $53.55 | 1,077,386 |
| 2016-04-04 | $58.74 | $58.99 | $58.29 | $58.78 | $54.10 | 1,249,173 |
| 2016-04-01 | $57.69 | $59.02 | $57.33 | $58.99 | $54.30 | 900,797 |
| 2016-03-31 | $56.84 | $58.21 | $56.84 | $57.82 | $53.22 | 1,139,781 |
| 2016-03-30 | $56.63 | $57.23 | $56.27 | $56.89 | $52.36 | 755,727 |
| 2016-03-29 | $56.01 | $56.34 | $55.30 | $56.26 | $51.78 | 1,490,318 |
| 2016-03-28 | $55.72 | $56.11 | $55.51 | $55.97 | $51.52 | 1,255,233 |
| 2016-03-24 | $55.78 | $56.07 | $55.13 | $55.47 | $51.06 | 795,793 |
| 2016-03-23 | $56.32 | $57.03 | $55.85 | $56.35 | $51.87 | 1,602,461 |
| 2016-03-22 | $55.90 | $56.49 | $55.80 | $56.37 | $51.88 | 1,151,435 |
| 2016-03-21 | $56.13 | $56.62 | $55.92 | $56.19 | $51.72 | 905,980 |
| 2016-03-18 | $55.82 | $56.62 | $55.74 | $56.34 | $51.86 | 1,647,165 |
| 2016-03-17 | $57.08 | $57.38 | $55.76 | $56.00 | $51.54 | 1,512,160 |
| 2016-03-16 | $58.17 | $58.17 | $56.75 | $57.30 | $52.74 | 1,203,860 |
| 2016-03-15 | $58.66 | $58.97 | $58.32 | $58.78 | $54.10 | 656,778 |
| 2016-03-14 | $59.90 | $59.90 | $58.92 | $59.09 | $54.39 | 675,077 |
| 2016-03-11 | $59.27 | $60.49 | $59.23 | $60.36 | $55.56 | 1,218,926 |
| 2016-03-10 | $58.13 | $59.05 | $57.92 | $58.80 | $54.12 | 1,782,598 |
| 2016-03-09 | $58.08 | $58.10 | $57.91 | $57.99 | $53.38 | 801,145 |
| 2016-03-08 | $57.79 | $58.19 | $57.68 | $57.95 | $53.34 | 1,008,972 |
| 2016-03-07 | $57.75 | $58.36 | $57.50 | $58.10 | $53.48 | 1,906,508 |
| 2016-03-04 | $57.60 | $58.03 | $57.45 | $57.85 | $53.25 | 717,296 |
| 2016-03-03 | $57.51 | $58.03 | $56.99 | $57.43 | $52.86 | 948,301 |
| 2016-03-02 | $57.00 | $57.36 | $56.82 | $57.25 | $52.69 | 682,427 |
| 2016-03-01 | $57.26 | $57.58 | $56.90 | $57.33 | $52.77 | 833,885 |
| 2016-02-29 | $57.86 | $58.33 | $56.85 | $56.91 | $52.38 | 803,356 |
| 2016-02-26 | $57.67 | $58.14 | $57.43 | $57.74 | $53.15 | 975,476 |
| 2016-02-25 | $58.00 | $58.00 | $57.21 | $57.40 | $52.83 | 1,070,221 |
| 2016-02-24 | $57.30 | $57.97 | $56.83 | $57.79 | $53.19 | 1,000,199 |
| 2016-02-23 | $58.58 | $58.90 | $57.28 | $57.99 | $53.38 | 1,864,238 |
| 2016-02-22 | $59.47 | $59.64 | $59.12 | $59.26 | $54.54 | 612,592 |
| 2016-02-19 | $59.14 | $59.14 | $58.61 | $58.90 | $54.21 | 535,906 |
| 2016-02-18 | $59.41 | $59.87 | $59.08 | $59.20 | $54.49 | 780,333 |
| 2016-02-17 | $59.51 | $59.66 | $59.00 | $59.25 | $54.53 | 823,334 |
| 2016-02-16 | $58.20 | $59.32 | $58.15 | $59.03 | $54.33 | 978,289 |
| 2016-02-12 | $57.34 | $57.91 | $56.79 | $57.88 | $53.27 | 827,557 |
| 2016-02-11 | $56.73 | $57.57 | $56.17 | $57.12 | $52.57 | 1,449,419 |
| 2016-02-10 | $57.56 | $58.93 | $57.19 | $57.74 | $53.15 | 1,887,270 |
| 2016-02-09 | $55.99 | $57.63 | $55.83 | $57.18 | $52.63 | 1,427,460 |
| 2016-02-08 | $56.89 | $57.21 | $56.41 | $57.04 | $52.23 | 896,584 |
| 2016-02-05 | $58.12 | $58.58 | $57.31 | $57.42 | $52.57 | 1,045,203 |
| 2016-02-04 | $57.28 | $58.00 | $56.92 | $57.82 | $52.94 | 1,763,070 |
| 2016-02-03 | $57.54 | $57.85 | $57.01 | $57.58 | $52.72 | 1,913,027 |
| 2016-02-02 | $57.00 | $57.29 | $56.66 | $57.05 | $52.24 | 783,620 |
| 2016-02-01 | $56.77 | $57.52 | $56.30 | $57.23 | $52.40 | 1,053,308 |
| 2016-01-29 | $56.70 | $57.19 | $56.38 | $56.70 | $51.92 | 1,706,356 |
| 2016-01-28 | $57.95 | $58.02 | $55.98 | $56.25 | $51.50 | 1,485,473 |
| 2016-01-27 | $59.01 | $59.34 | $57.36 | $57.57 | $52.71 | 1,126,063 |
| 2016-01-26 | $58.69 | $59.08 | $58.29 | $59.02 | $54.04 | 1,258,877 |
| 2016-01-25 | $57.79 | $59.65 | $57.70 | $58.66 | $53.71 | 1,875,678 |
| 2016-01-22 | $57.62 | $60.00 | $57.38 | $57.57 | $52.71 | 4,048,413 |
| 2016-01-21 | $53.88 | $55.14 | $53.28 | $54.04 | $49.48 | 1,865,954 |
| 2016-01-20 | $53.00 | $54.11 | $52.37 | $53.76 | $49.22 | 2,601,530 |
| 2016-01-19 | $52.66 | $53.85 | $52.60 | $53.66 | $49.13 | 1,958,721 |
| 2016-01-15 | $53.17 | $53.34 | $52.38 | $53.29 | $48.79 | 1,406,487 |
| 2016-01-14 | $53.23 | $54.27 | $52.80 | $54.17 | $49.60 | 1,198,334 |
| 2016-01-13 | $53.63 | $53.85 | $53.03 | $53.12 | $48.64 | 1,286,153 |
| 2016-01-12 | $52.67 | $53.27 | $52.40 | $53.13 | $48.65 | 1,003,590 |
| 2016-01-11 | $52.16 | $52.66 | $51.95 | $52.32 | $47.91 | 1,328,426 |
| 2016-01-08 | $52.14 | $52.60 | $51.92 | $52.12 | $47.72 | 1,204,769 |
| 2016-01-07 | $50.81 | $52.02 | $50.77 | $51.86 | $47.48 | 1,364,869 |
| 2016-01-06 | $51.67 | $51.89 | $51.09 | $51.40 | $47.06 | 1,274,876 |
| 2016-01-05 | $52.50 | $53.02 | $52.35 | $52.44 | $48.01 | 651,346 |
| 2016-01-04 | $52.97 | $52.97 | $51.70 | $52.21 | $47.80 | 1,350,839 |
| 2015-12-31 | $54.20 | $54.49 | $53.68 | $53.69 | $49.16 | 543,082 |
| 2015-12-30 | $54.69 | $55.01 | $54.30 | $54.37 | $49.78 | 518,064 |
| 2015-12-29 | $54.53 | $54.90 | $54.35 | $54.50 | $49.90 | 696,148 |
| 2015-12-28 | $53.92 | $54.12 | $53.80 | $54.12 | $49.55 | 613,906 |
| 2015-12-24 | $54.08 | $54.19 | $53.89 | $53.92 | $49.37 | 257,375 |
| 2015-12-23 | $53.85 | $54.50 | $53.54 | $54.12 | $49.55 | 950,468 |
| 2015-12-22 | $53.48 | $53.67 | $52.79 | $53.54 | $49.02 | 1,033,828 |
| 2015-12-21 | $54.20 | $54.21 | $52.60 | $52.91 | $48.45 | 1,174,397 |
| 2015-12-18 | $55.19 | $55.44 | $53.96 | $54.00 | $49.44 | 2,054,692 |
| 2015-12-17 | $55.73 | $56.00 | $55.15 | $55.19 | $50.53 | 3,083,393 |
| 2015-12-16 | $56.13 | $56.82 | $55.77 | $56.13 | $51.39 | 1,861,075 |
| 2015-12-15 | $56.26 | $56.44 | $55.31 | $55.71 | $51.01 | 1,865,892 |
| 2015-12-14 | $55.28 | $55.95 | $55.14 | $55.66 | $50.96 | 885,635 |
| 2015-12-11 | $55.28 | $55.59 | $55.00 | $55.31 | $50.64 | 1,182,555 |
| 2015-12-10 | $55.38 | $56.00 | $55.22 | $55.68 | $50.98 | 1,224,340 |
| 2015-12-09 | $55.82 | $55.83 | $54.89 | $55.06 | $50.41 | 1,453,849 |
| 2015-12-08 | $55.69 | $56.87 | $55.33 | $56.42 | $51.66 | 1,352,892 |
| 2015-12-07 | $56.98 | $57.00 | $56.32 | $56.53 | $51.76 | 1,511,819 |
| 2015-12-04 | $58.26 | $58.78 | $57.77 | $57.80 | $52.92 | 889,011 |
| 2015-12-03 | $59.53 | $59.92 | $58.10 | $58.32 | $53.40 | 967,922 |
| 2015-12-02 | $59.70 | $60.35 | $59.01 | $59.89 | $54.84 | 1,024,997 |
| 2015-12-01 | $59.87 | $59.96 | $58.88 | $59.93 | $54.87 | 896,383 |
| 2015-11-30 | $59.92 | $60.29 | $59.41 | $59.57 | $54.54 | 896,352 |
| 2015-11-27 | $59.65 | $60.11 | $59.54 | $60.02 | $54.96 | 266,489 |
| 2015-11-25 | $59.10 | $59.80 | $58.81 | $59.54 | $54.52 | 451,624 |
| 2015-11-24 | $58.23 | $59.47 | $58.16 | $59.09 | $54.10 | 1,371,354 |
| 2015-11-23 | $58.48 | $58.72 | $58.19 | $58.45 | $53.52 | 632,577 |
| 2015-11-20 | $58.40 | $59.17 | $58.40 | $59.12 | $54.13 | 440,102 |
| 2015-11-19 | $58.13 | $58.34 | $57.77 | $58.24 | $53.33 | 453,348 |
| 2015-11-18 | $57.70 | $58.19 | $57.00 | $58.14 | $53.23 | 502,788 |
| 2015-11-17 | $57.16 | $57.74 | $57.10 | $57.58 | $52.72 | 479,906 |
| 2015-11-16 | $57.10 | $57.45 | $56.74 | $57.43 | $52.31 | 531,201 |
| 2015-11-13 | $57.02 | $57.45 | $56.45 | $57.32 | $52.21 | 627,390 |
| 2015-11-12 | $57.84 | $57.91 | $57.25 | $57.36 | $52.25 | 833,757 |
| 2015-11-11 | $57.90 | $58.61 | $57.83 | $58.37 | $53.17 | 653,904 |
| 2015-11-10 | $57.63 | $57.92 | $57.38 | $57.90 | $52.74 | 627,190 |
| 2015-11-09 | $58.00 | $58.26 | $57.60 | $57.97 | $52.80 | 811,727 |
| 2015-11-06 | $58.01 | $58.46 | $57.60 | $58.36 | $53.16 | 503,650 |
| 2015-11-05 | $58.36 | $58.57 | $57.84 | $58.48 | $53.27 | 373,287 |
| 2015-11-04 | $58.85 | $58.85 | $58.07 | $58.53 | $53.31 | 696,700 |
| 2015-11-03 | $58.09 | $58.90 | $57.81 | $58.56 | $53.34 | 532,162 |
| 2015-11-02 | $57.65 | $58.34 | $57.26 | $58.22 | $53.03 | 459,647 |
| 2015-10-30 | $57.56 | $57.75 | $57.22 | $57.61 | $52.48 | 843,702 |
| 2015-10-29 | $57.14 | $57.51 | $56.96 | $57.31 | $52.20 | 625,705 |
| 2015-10-28 | $56.89 | $57.71 | $55.91 | $57.70 | $52.56 | 660,855 |
| 2015-10-27 | $56.47 | $57.43 | $56.43 | $57.41 | $52.29 | 747,824 |
| 2015-10-26 | $56.00 | $56.51 | $55.75 | $56.24 | $51.23 | 693,761 |
| 2015-10-23 | $56.32 | $57.93 | $55.73 | $56.25 | $51.24 | 1,395,168 |
| 2015-10-22 | $56.06 | $56.14 | $55.30 | $55.50 | $50.55 | 1,172,944 |
| 2015-10-21 | $55.76 | $56.32 | $55.23 | $56.21 | $51.20 | 1,264,349 |
| 2015-10-20 | $57.15 | $57.29 | $56.15 | $56.46 | $51.43 | 1,117,324 |
| 2015-10-19 | $56.30 | $58.00 | $56.25 | $57.89 | $52.73 | 898,412 |
| 2015-10-16 | $56.45 | $56.91 | $56.17 | $56.50 | $51.46 | 346,996 |
| 2015-10-15 | $55.35 | $56.35 | $55.28 | $56.33 | $51.31 | 606,851 |
| 2015-10-14 | $54.75 | $55.47 | $54.72 | $55.25 | $50.33 | 588,529 |
| 2015-10-13 | $54.34 | $54.68 | $54.06 | $54.52 | $49.66 | 626,619 |
| 2015-10-12 | $54.04 | $54.63 | $53.86 | $54.55 | $49.69 | 288,571 |
| 2015-10-09 | $53.85 | $54.71 | $53.73 | $54.30 | $49.46 | 452,986 |
| 2015-10-08 | $53.59 | $53.98 | $53.37 | $53.91 | $49.10 | 607,479 |
| 2015-10-07 | $53.27 | $54.10 | $53.00 | $54.07 | $49.25 | 777,177 |
| 2015-10-06 | $52.48 | $53.07 | $52.03 | $52.92 | $48.20 | 740,749 |
| 2015-10-05 | $52.13 | $52.99 | $52.07 | $52.66 | $47.97 | 539,822 |
| 2015-10-02 | $50.67 | $51.67 | $50.58 | $51.67 | $47.06 | 503,690 |
| 2015-10-01 | $50.96 | $51.32 | $50.48 | $51.25 | $46.68 | 1,019,539 |
| 2015-09-30 | $51.07 | $51.42 | $50.47 | $50.96 | $46.42 | 1,266,294 |
| 2015-09-29 | $49.37 | $50.74 | $49.25 | $50.62 | $46.11 | 969,320 |
| 2015-09-28 | $50.22 | $50.38 | $49.11 | $49.43 | $45.02 | 979,208 |
| 2015-09-25 | $51.72 | $51.84 | $50.02 | $50.52 | $46.02 | 917,427 |
| 2015-09-24 | $49.64 | $51.80 | $49.64 | $51.72 | $47.11 | 1,181,141 |
| 2015-09-23 | $49.76 | $50.52 | $49.63 | $49.74 | $45.31 | 364,263 |
| 2015-09-22 | $50.00 | $50.10 | $49.22 | $49.79 | $45.35 | 483,007 |
| 2015-09-21 | $51.24 | $51.85 | $50.25 | $50.27 | $45.79 | 628,314 |
| 2015-09-18 | $50.74 | $51.30 | $50.57 | $51.00 | $46.45 | 1,180,526 |
| 2015-09-17 | $50.76 | $51.90 | $50.71 | $51.25 | $46.68 | 595,307 |
| 2015-09-16 | $50.84 | $51.00 | $50.52 | $50.90 | $46.36 | 632,790 |
| 2015-09-15 | $50.89 | $51.04 | $50.46 | $50.90 | $46.36 | 771,116 |
| 2015-09-14 | $51.35 | $51.35 | $50.78 | $50.95 | $46.41 | 941,161 |
| 2015-09-11 | $50.36 | $51.86 | $50.24 | $51.48 | $46.89 | 841,175 |
| 2015-09-10 | $50.07 | $51.04 | $49.91 | $50.72 | $46.20 | 812,512 |
| 2015-09-09 | $51.87 | $51.89 | $50.29 | $50.41 | $45.92 | 745,426 |
| 2015-09-08 | $51.99 | $51.99 | $51.24 | $51.91 | $47.28 | 696,697 |
| 2015-09-04 | $51.06 | $51.62 | $51.06 | $51.17 | $46.61 | 511,462 |
| 2015-09-03 | $52.00 | $52.43 | $51.58 | $51.63 | $47.03 | 450,400 |
| 2015-09-02 | $51.15 | $51.91 | $50.92 | $51.91 | $47.28 | 606,893 |
| 2015-09-01 | $50.82 | $51.23 | $50.21 | $50.75 | $46.23 | 1,353,817 |
| 2015-08-31 | $52.53 | $52.73 | $51.83 | $51.94 | $47.31 | 651,718 |
| 2015-08-28 | $51.81 | $52.53 | $51.54 | $52.47 | $47.79 | 530,774 |
| 2015-08-27 | $52.06 | $52.21 | $51.04 | $51.65 | $47.05 | 1,021,594 |
| 2015-08-26 | $51.51 | $51.81 | $50.50 | $51.81 | $47.19 | 1,000,098 |
| 2015-08-25 | $50.75 | $51.59 | $50.01 | $50.52 | $46.02 | 1,208,260 |
| 2015-08-24 | $50.09 | $51.38 | $48.99 | $49.54 | $45.12 | 1,819,353 |
| 2015-08-21 | $53.45 | $53.73 | $52.48 | $52.50 | $47.82 | 849,430 |
| 2015-08-20 | $53.96 | $54.62 | $53.49 | $53.93 | $49.12 | 840,108 |
| 2015-08-19 | $54.70 | $54.75 | $53.87 | $54.46 | $49.61 | 464,077 |
Resmed Inc (RMD) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Biggest week of earnings: 10 of our portfolio names, including all but Nvidia in our Super Six.
cnbc.com Jan. 29, 2024
Top Stock Movers Now: Tesla, Warner Bros. Discovery, ADM, and More
U.S. equities were mixed at midday Monday, Jan. 29, 2024 ahead of earnings reports from some of the biggest names in the tech industry and the Fed's …
investopedia.com Jan. 29, 2024.jpg)
Recent Resmed Inc (RMD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Resmed Inc (RMD) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |