Rogers Corp (ROG) Exchange: NYSE
Data as of April 23, 2024
$116.50 ($-0.77) -0.66%
Rogers Corp - Daily Information
Click for more stock information on Rogers Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $116.70 |
| Previous Close | $116.50 |
| High | $118.07 |
| Low | $115.84 |
| Adjusted Open | $116.70 |
| Previous Adjusted Close | $116.50 |
| Adjusted High | $118.07 |
| Adjusted Low | $115.84 |
Invest in Rogers Corp (ROG)
Key People Rogers Corp
| Employee | Position |
|---|---|
| Bruce D. Hoechner | President, Chief Executive Officer & Director |
| Ramakumar Mayampurath | Chief Financial Officer, Treasurer & Senior VP |
| Robert C. Daigle | Chief Technology Officer & Senior Vice President |
| Peter B. Williams | Senior VP-Global Operations & Supply Chain |
| Randall Colin Gouveia | SVP & General Manager Elastomeric Material |
| Mark D. Weaver | Chief Accounting Officer & Controller |
| Steve Haymore | Head-Investor Contact |
| Benjamin Buckley | Chief Human Resources Officer & Vice President |
| Jay B. Knoll | Secretary & Senior VP-Corporate Development |
| Megan Faust | Independent Director |
| Keith R. Larson | Independent Director |
| Peter C. Wallace | Lead Independent Director |
| Ganesh Moorthy | Independent Director |
| Helene Simonet | Independent Director |
| Keith L. Barnes | Independent Director |
| Carol R. Jensen | Independent Director |
| Jeffrey J. Owens | Independent Director |
Company Profile Rogers Corp
Exchange: NYSE
IPO Date: March 17, 1980
Employees: 4,000
Sector: Technology
Industry: Electronic Components
Website: Rogers Corp Website
Address: One Technology Park Drive, Rogers, CT 06263
Historical Stock Data for Rogers Corp (ROG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $116.70 | $118.07 | $115.84 | $116.50 | $116.50 | 85,063 |
| 2024-04-04 | $117.59 | $118.73 | $116.15 | $117.27 | $117.27 | 84,736 |
| 2024-04-03 | $114.84 | $116.93 | $114.70 | $116.45 | $116.45 | 72,292 |
| 2024-04-02 | $117.02 | $117.36 | $115.10 | $115.59 | $115.59 | 114,299 |
| 2024-04-01 | $119.30 | $119.30 | $116.69 | $118.16 | $118.16 | 89,086 |
| 2024-03-28 | $120.96 | $121.14 | $118.02 | $118.69 | $118.69 | 186,099 |
| 2024-03-27 | $118.50 | $121.48 | $118.21 | $120.48 | $120.48 | 109,768 |
| 2024-03-26 | $119.11 | $119.11 | $117.70 | $118.03 | $118.03 | 116,401 |
| 2024-03-25 | $118.71 | $118.71 | $117.32 | $118.05 | $118.05 | 100,580 |
| 2024-03-22 | $118.01 | $119.47 | $117.97 | $118.18 | $118.18 | 119,860 |
| 2024-03-21 | $118.28 | $119.68 | $118.06 | $118.24 | $118.24 | 167,415 |
| 2024-03-20 | $113.77 | $117.53 | $113.70 | $117.33 | $117.33 | 147,545 |
| 2024-03-19 | $114.21 | $115.99 | $114.15 | $114.59 | $114.59 | 337,654 |
| 2024-03-18 | $118.20 | $118.69 | $114.36 | $114.66 | $114.66 | 184,753 |
| 2024-03-15 | $117.41 | $121.69 | $117.41 | $118.21 | $118.21 | 329,932 |
| 2024-03-14 | $117.89 | $119.25 | $116.27 | $117.96 | $117.96 | 218,790 |
| 2024-03-13 | $115.95 | $118.17 | $115.95 | $117.87 | $117.87 | 139,379 |
| 2024-03-12 | $117.14 | $117.75 | $116.05 | $116.71 | $116.71 | 147,723 |
| 2024-03-11 | $116.20 | $119.15 | $115.95 | $117.75 | $117.75 | 183,418 |
| 2024-03-08 | $112.77 | $116.20 | $112.70 | $115.90 | $115.90 | 157,633 |
| 2024-03-07 | $110.82 | $112.21 | $109.91 | $111.76 | $111.76 | 180,718 |
| 2024-03-06 | $111.05 | $111.05 | $109.43 | $110.13 | $110.13 | 88,607 |
| 2024-03-05 | $110.00 | $112.61 | $109.33 | $110.04 | $110.04 | 120,562 |
| 2024-03-04 | $111.82 | $112.22 | $110.53 | $110.71 | $110.71 | 167,228 |
| 2024-03-01 | $111.95 | $113.34 | $111.39 | $111.84 | $111.84 | 125,455 |
| 2024-02-29 | $115.50 | $116.17 | $111.56 | $112.07 | $112.07 | 315,359 |
| 2024-02-28 | $109.76 | $115.40 | $109.58 | $114.39 | $114.39 | 164,005 |
| 2024-02-27 | $111.70 | $112.06 | $109.88 | $110.92 | $110.92 | 216,150 |
| 2024-02-26 | $111.19 | $111.58 | $109.76 | $111.27 | $111.27 | 194,310 |
| 2024-02-23 | $115.51 | $116.05 | $111.03 | $111.72 | $111.72 | 293,404 |
| 2024-02-22 | $110.10 | $114.56 | $107.37 | $114.50 | $114.50 | 668,373 |
| 2024-02-21 | $117.84 | $118.81 | $115.61 | $116.23 | $116.23 | 240,765 |
| 2024-02-20 | $117.03 | $120.01 | $116.39 | $119.18 | $119.18 | 196,218 |
| 2024-02-16 | $119.19 | $120.24 | $118.12 | $118.68 | $118.68 | 205,798 |
| 2024-02-15 | $116.67 | $119.72 | $116.67 | $119.70 | $119.70 | 145,086 |
| 2024-02-14 | $116.07 | $117.40 | $115.24 | $116.14 | $116.14 | 158,917 |
| 2024-02-13 | $118.03 | $119.03 | $114.15 | $115.05 | $115.05 | 282,913 |
| 2024-02-12 | $119.24 | $122.10 | $119.24 | $121.62 | $121.62 | 112,517 |
| 2024-02-09 | $117.57 | $119.85 | $117.12 | $119.26 | $119.26 | 96,773 |
| 2024-02-08 | $116.25 | $117.74 | $115.41 | $117.67 | $117.67 | 94,331 |
| 2024-02-07 | $116.14 | $117.58 | $114.89 | $116.56 | $116.56 | 84,661 |
| 2024-02-06 | $116.25 | $117.71 | $116.17 | $116.38 | $116.38 | 84,244 |
| 2024-02-05 | $115.99 | $116.23 | $114.55 | $116.14 | $116.14 | 101,108 |
| 2024-02-02 | $115.11 | $119.26 | $115.11 | $117.65 | $117.65 | 106,107 |
| 2024-02-01 | $115.80 | $117.46 | $114.59 | $116.70 | $116.70 | 72,335 |
| 2024-01-31 | $118.56 | $118.86 | $115.15 | $115.27 | $115.27 | 114,477 |
| 2024-01-30 | $118.51 | $118.98 | $117.24 | $118.36 | $118.36 | 66,308 |
| 2024-01-29 | $116.73 | $119.06 | $116.15 | $118.76 | $118.76 | 100,566 |
| 2024-01-26 | $116.45 | $117.22 | $115.00 | $116.97 | $116.97 | 120,145 |
| 2024-01-25 | $117.16 | $117.80 | $115.40 | $116.51 | $116.51 | 129,340 |
| 2024-01-24 | $119.37 | $119.37 | $115.03 | $115.62 | $115.62 | 143,304 |
| 2024-01-23 | $119.49 | $119.94 | $117.20 | $118.00 | $118.00 | 80,934 |
| 2024-01-22 | $118.04 | $119.95 | $116.43 | $117.91 | $117.91 | 139,300 |
| 2024-01-19 | $114.45 | $117.05 | $113.01 | $116.67 | $116.67 | 127,158 |
| 2024-01-18 | $114.37 | $115.46 | $113.07 | $113.90 | $113.90 | 125,014 |
| 2024-01-17 | $111.08 | $114.21 | $111.08 | $113.85 | $113.85 | 108,336 |
| 2024-01-16 | $114.93 | $115.31 | $111.89 | $113.07 | $113.07 | 95,223 |
| 2024-01-12 | $118.07 | $119.39 | $115.25 | $115.77 | $115.77 | 99,906 |
| 2024-01-11 | $119.44 | $119.75 | $115.67 | $116.56 | $116.56 | 115,003 |
| 2024-01-10 | $119.46 | $120.04 | $117.99 | $119.74 | $119.74 | 228,793 |
| 2024-01-09 | $120.99 | $121.02 | $119.25 | $120.17 | $120.17 | 102,774 |
| 2024-01-08 | $121.50 | $124.44 | $121.50 | $123.15 | $123.15 | 77,854 |
| 2024-01-05 | $122.44 | $124.43 | $121.66 | $122.13 | $122.13 | 102,104 |
| 2024-01-04 | $127.96 | $127.96 | $122.71 | $123.33 | $123.33 | 123,564 |
| 2024-01-03 | $131.59 | $132.19 | $127.47 | $128.17 | $128.17 | 117,316 |
| 2024-01-02 | $131.43 | $134.47 | $131.38 | $132.66 | $132.66 | 83,560 |
| 2023-12-29 | $133.99 | $134.10 | $131.13 | $132.07 | $132.07 | 121,204 |
| 2023-12-28 | $134.11 | $135.07 | $133.43 | $134.15 | $134.15 | 78,466 |
| 2023-12-27 | $136.01 | $137.12 | $134.24 | $134.64 | $134.64 | 62,655 |
| 2023-12-26 | $137.35 | $137.35 | $135.76 | $136.33 | $136.33 | 68,684 |
| 2023-12-22 | $137.29 | $138.86 | $136.16 | $136.76 | $136.76 | 66,355 |
| 2023-12-21 | $134.69 | $137.02 | $133.78 | $136.68 | $136.68 | 108,196 |
| 2023-12-20 | $135.28 | $136.53 | $133.22 | $133.22 | $133.22 | 143,496 |
| 2023-12-19 | $132.18 | $135.45 | $130.67 | $135.15 | $135.15 | 142,130 |
| 2023-12-18 | $131.91 | $132.25 | $129.29 | $132.18 | $132.18 | 138,501 |
| 2023-12-15 | $133.93 | $133.93 | $129.69 | $130.68 | $130.68 | 515,305 |
| 2023-12-14 | $130.83 | $133.95 | $129.74 | $133.32 | $133.32 | 129,853 |
| 2023-12-13 | $126.41 | $129.21 | $123.69 | $128.83 | $128.83 | 132,698 |
| 2023-12-12 | $130.50 | $130.50 | $124.79 | $125.96 | $125.96 | 172,814 |
| 2023-12-11 | $130.00 | $131.00 | $129.72 | $130.83 | $130.83 | 81,072 |
| 2023-12-08 | $126.86 | $130.15 | $126.07 | $130.07 | $130.07 | 77,298 |
| 2023-12-07 | $127.67 | $128.40 | $126.74 | $127.69 | $127.69 | 80,977 |
| 2023-12-06 | $130.36 | $130.50 | $127.13 | $127.51 | $127.51 | 72,650 |
| 2023-12-05 | $132.86 | $133.12 | $128.84 | $129.31 | $129.31 | 73,977 |
| 2023-12-04 | $130.30 | $132.99 | $130.00 | $132.50 | $132.50 | 90,752 |
| 2023-12-01 | $129.83 | $131.95 | $128.60 | $131.37 | $131.37 | 80,052 |
| 2023-11-30 | $130.05 | $130.05 | $128.07 | $129.40 | $129.40 | 160,682 |
| 2023-11-29 | $132.46 | $133.89 | $129.01 | $129.88 | $129.88 | 78,910 |
| 2023-11-28 | $131.90 | $132.70 | $130.36 | $131.06 | $131.06 | 86,948 |
| 2023-11-27 | $132.47 | $133.09 | $131.37 | $132.54 | $132.54 | 87,744 |
| 2023-11-24 | $132.51 | $134.35 | $130.84 | $133.36 | $133.36 | 38,388 |
| 2023-11-22 | $132.66 | $133.42 | $130.13 | $132.82 | $132.82 | 92,677 |
| 2023-11-21 | $131.52 | $133.52 | $129.96 | $131.22 | $131.22 | 70,495 |
| 2023-11-20 | $131.00 | $133.22 | $130.54 | $132.54 | $132.54 | 83,389 |
| 2023-11-17 | $131.77 | $132.22 | $129.28 | $131.32 | $131.32 | 127,427 |
| 2023-11-16 | $132.11 | $133.46 | $129.30 | $130.21 | $130.21 | 117,498 |
| 2023-11-15 | $129.88 | $133.35 | $129.88 | $131.58 | $131.58 | 111,292 |
| 2023-11-14 | $126.64 | $131.28 | $126.43 | $129.92 | $129.92 | 95,593 |
| 2023-11-13 | $124.45 | $125.49 | $123.48 | $123.66 | $123.66 | 90,835 |
| 2023-11-10 | $122.63 | $127.56 | $120.94 | $125.06 | $125.06 | 160,498 |
| 2023-11-09 | $122.41 | $124.20 | $121.45 | $122.89 | $122.89 | 97,428 |
| 2023-11-08 | $120.83 | $122.89 | $119.47 | $122.15 | $122.15 | 118,070 |
| 2023-11-07 | $117.58 | $120.48 | $117.58 | $120.11 | $120.11 | 100,654 |
| 2023-11-06 | $118.65 | $119.20 | $117.17 | $118.26 | $118.26 | 104,555 |
| 2023-11-03 | $119.89 | $121.38 | $117.57 | $118.76 | $118.76 | 96,531 |
| 2023-11-02 | $121.53 | $121.61 | $115.13 | $117.96 | $117.96 | 119,722 |
| 2023-11-01 | $121.98 | $123.63 | $119.32 | $119.69 | $119.69 | 143,477 |
| 2023-10-31 | $122.22 | $123.53 | $121.09 | $122.89 | $122.89 | 101,934 |
| 2023-10-30 | $121.16 | $123.56 | $120.17 | $122.36 | $122.36 | 88,505 |
| 2023-10-27 | $123.36 | $123.36 | $118.83 | $119.65 | $119.65 | 171,091 |
| 2023-10-26 | $117.56 | $119.87 | $116.84 | $119.11 | $119.11 | 275,137 |
| 2023-10-25 | $122.04 | $123.99 | $116.91 | $117.83 | $117.83 | 152,416 |
| 2023-10-24 | $123.42 | $124.82 | $123.03 | $123.26 | $123.26 | 89,862 |
| 2023-10-23 | $123.75 | $124.70 | $122.87 | $123.03 | $123.03 | 102,985 |
| 2023-10-20 | $124.39 | $125.26 | $123.72 | $124.37 | $124.37 | 109,071 |
| 2023-10-19 | $126.06 | $128.21 | $123.80 | $124.28 | $124.28 | 185,429 |
| 2023-10-18 | $126.11 | $127.51 | $125.91 | $127.18 | $127.18 | 97,319 |
| 2023-10-17 | $125.30 | $128.30 | $125.30 | $127.68 | $127.68 | 94,341 |
| 2023-10-16 | $125.05 | $127.88 | $123.33 | $126.40 | $126.40 | 102,936 |
| 2023-10-13 | $126.23 | $127.96 | $122.17 | $123.06 | $123.06 | 132,703 |
| 2023-10-12 | $130.40 | $134.27 | $126.31 | $126.72 | $126.72 | 71,614 |
| 2023-10-11 | $129.98 | $131.44 | $129.08 | $130.06 | $130.06 | 206,059 |
| 2023-10-10 | $128.22 | $130.32 | $128.22 | $129.75 | $129.75 | 237,975 |
| 2023-10-09 | $127.66 | $128.82 | $125.64 | $127.19 | $127.19 | 82,213 |
| 2023-10-06 | $129.54 | $130.66 | $128.24 | $128.44 | $128.44 | 84,805 |
| 2023-10-05 | $130.67 | $134.36 | $128.57 | $130.39 | $130.39 | 133,885 |
| 2023-10-04 | $130.16 | $131.58 | $128.96 | $130.40 | $130.40 | 101,488 |
| 2023-10-03 | $129.96 | $131.59 | $128.92 | $129.55 | $129.55 | 63,850 |
| 2023-10-02 | $130.68 | $131.45 | $129.41 | $130.79 | $130.79 | 101,058 |
| 2023-09-29 | $133.93 | $133.93 | $130.14 | $131.47 | $131.47 | 207,901 |
| 2023-09-28 | $129.87 | $132.28 | $129.87 | $131.86 | $131.86 | 288,082 |
| 2023-09-27 | $130.23 | $132.49 | $129.25 | $129.77 | $129.77 | 111,215 |
| 2023-09-26 | $133.55 | $133.55 | $126.50 | $129.18 | $129.18 | 216,758 |
| 2023-09-25 | $134.31 | $135.93 | $133.81 | $133.94 | $133.94 | 124,211 |
| 2023-09-22 | $138.18 | $138.34 | $134.55 | $134.58 | $134.58 | 132,907 |
| 2023-09-21 | $136.62 | $138.73 | $135.75 | $137.21 | $137.21 | 107,512 |
| 2023-09-20 | $139.15 | $139.22 | $137.74 | $137.82 | $137.82 | 83,843 |
| 2023-09-19 | $138.91 | $140.82 | $138.07 | $138.50 | $138.50 | 106,826 |
| 2023-09-18 | $141.44 | $143.74 | $137.11 | $138.62 | $138.62 | 269,908 |
| 2023-09-15 | $138.37 | $141.65 | $137.51 | $140.70 | $140.70 | 917,071 |
| 2023-09-14 | $134.89 | $138.59 | $134.54 | $138.59 | $138.59 | 196,215 |
| 2023-09-13 | $132.58 | $135.06 | $130.39 | $132.34 | $132.34 | 165,614 |
| 2023-09-12 | $131.05 | $133.14 | $130.84 | $132.78 | $132.78 | 189,181 |
| 2023-09-11 | $132.91 | $132.91 | $130.42 | $131.27 | $131.27 | 162,561 |
| 2023-09-08 | $135.39 | $135.67 | $130.81 | $131.35 | $131.35 | 133,235 |
| 2023-09-07 | $136.29 | $137.43 | $135.00 | $136.13 | $136.13 | 219,011 |
| 2023-09-06 | $137.09 | $139.19 | $135.43 | $137.92 | $137.92 | 172,077 |
| 2023-09-05 | $146.05 | $146.78 | $137.31 | $138.03 | $138.03 | 223,477 |
| 2023-09-01 | $145.30 | $148.11 | $144.57 | $146.20 | $146.20 | 107,878 |
| 2023-08-31 | $144.05 | $145.54 | $142.49 | $144.51 | $144.51 | 205,952 |
| 2023-08-30 | $139.93 | $143.74 | $139.93 | $143.51 | $143.51 | 103,670 |
| 2023-08-29 | $137.53 | $141.65 | $137.00 | $141.06 | $141.06 | 93,045 |
| 2023-08-28 | $136.89 | $140.97 | $136.89 | $137.73 | $137.73 | 64,382 |
| 2023-08-25 | $139.33 | $140.08 | $134.44 | $136.64 | $136.64 | 90,714 |
| 2023-08-24 | $135.42 | $139.73 | $134.56 | $139.52 | $139.52 | 138,129 |
| 2023-08-23 | $136.71 | $137.06 | $135.46 | $136.01 | $136.01 | 128,379 |
| 2023-08-22 | $137.33 | $138.29 | $134.09 | $136.05 | $136.05 | 177,792 |
| 2023-08-21 | $136.20 | $137.12 | $135.37 | $136.37 | $136.37 | 78,159 |
| 2023-08-18 | $138.00 | $139.22 | $136.29 | $136.61 | $136.61 | 116,541 |
| 2023-08-17 | $141.96 | $142.90 | $138.34 | $138.99 | $138.99 | 201,599 |
| 2023-08-16 | $144.32 | $146.02 | $141.10 | $141.52 | $141.52 | 115,041 |
| 2023-08-15 | $145.75 | $146.91 | $143.00 | $144.04 | $144.04 | 74,255 |
| 2023-08-14 | $148.20 | $149.52 | $146.58 | $146.77 | $146.77 | 119,946 |
| 2023-08-11 | $152.18 | $153.57 | $148.48 | $148.81 | $148.81 | 127,787 |
| 2023-08-10 | $150.29 | $154.50 | $150.04 | $152.06 | $152.06 | 163,629 |
| 2023-08-09 | $149.29 | $151.74 | $146.49 | $149.42 | $149.42 | 113,567 |
| 2023-08-08 | $151.04 | $152.88 | $148.99 | $149.66 | $149.66 | 125,416 |
| 2023-08-07 | $152.83 | $154.86 | $152.33 | $152.59 | $152.59 | 165,906 |
| 2023-08-04 | $155.62 | $162.89 | $151.14 | $151.67 | $151.67 | 212,194 |
| 2023-08-03 | $158.19 | $159.40 | $154.98 | $156.03 | $156.03 | 223,095 |
| 2023-08-02 | $165.16 | $165.16 | $158.22 | $159.64 | $159.64 | 201,400 |
| 2023-08-01 | $168.86 | $169.29 | $165.13 | $167.09 | $167.09 | 147,498 |
| 2023-07-31 | $167.16 | $169.47 | $166.59 | $168.61 | $168.61 | 175,504 |
| 2023-07-28 | $168.16 | $168.65 | $166.61 | $167.18 | $167.18 | 99,327 |
| 2023-07-27 | $170.88 | $170.88 | $166.26 | $166.85 | $166.85 | 89,378 |
| 2023-07-26 | $169.74 | $171.14 | $168.66 | $169.17 | $169.17 | 110,000 |
| 2023-07-25 | $169.45 | $172.17 | $168.94 | $169.80 | $169.80 | 101,996 |
| 2023-07-24 | $168.81 | $170.61 | $167.20 | $170.49 | $170.49 | 119,799 |
| 2023-07-21 | $171.61 | $171.96 | $167.32 | $168.02 | $168.02 | 124,735 |
| 2023-07-20 | $170.99 | $172.92 | $170.35 | $170.67 | $170.67 | 64,149 |
| 2023-07-19 | $170.19 | $172.71 | $170.19 | $171.67 | $171.67 | 81,123 |
| 2023-07-18 | $170.76 | $171.97 | $169.09 | $170.12 | $170.12 | 122,569 |
| 2023-07-17 | $171.94 | $173.16 | $169.49 | $171.84 | $171.84 | 153,738 |
| 2023-07-14 | $169.13 | $170.91 | $167.99 | $170.89 | $170.89 | 137,106 |
| 2023-07-13 | $169.27 | $170.37 | $167.04 | $169.71 | $169.71 | 107,563 |
| 2023-07-12 | $165.00 | $169.65 | $164.34 | $169.09 | $169.09 | 212,451 |
| 2023-07-11 | $162.58 | $165.00 | $161.55 | $163.84 | $163.84 | 134,186 |
| 2023-07-10 | $162.19 | $164.44 | $161.26 | $162.90 | $162.90 | 79,124 |
| 2023-07-07 | $161.15 | $163.88 | $158.63 | $162.79 | $162.79 | 66,926 |
| 2023-07-06 | $159.77 | $160.71 | $157.40 | $160.70 | $160.70 | 88,812 |
| 2023-07-05 | $163.03 | $163.03 | $160.30 | $160.99 | $160.99 | 92,127 |
| 2023-07-03 | $160.90 | $163.34 | $160.74 | $163.27 | $163.27 | 68,639 |
| 2023-06-30 | $161.90 | $164.08 | $161.31 | $161.93 | $161.93 | 141,513 |
| 2023-06-29 | $158.83 | $163.89 | $158.83 | $161.90 | $161.90 | 171,832 |
| 2023-06-28 | $156.93 | $158.96 | $155.89 | $158.95 | $158.95 | 80,945 |
| 2023-06-27 | $157.02 | $158.14 | $155.12 | $157.55 | $157.55 | 58,599 |
| 2023-06-26 | $156.89 | $158.98 | $155.32 | $156.38 | $156.38 | 87,914 |
| 2023-06-23 | $156.24 | $159.88 | $155.98 | $157.21 | $157.21 | 393,582 |
| 2023-06-22 | $159.59 | $159.59 | $157.09 | $158.48 | $158.48 | 88,905 |
| 2023-06-21 | $156.56 | $162.13 | $156.37 | $160.16 | $160.16 | 138,763 |
| 2023-06-20 | $157.24 | $158.55 | $155.10 | $157.80 | $157.80 | 99,282 |
| 2023-06-16 | $159.50 | $159.50 | $156.31 | $157.29 | $157.29 | 355,153 |
| 2023-06-15 | $157.21 | $158.57 | $156.51 | $157.79 | $157.79 | 77,661 |
| 2023-06-14 | $158.13 | $159.02 | $155.35 | $156.79 | $156.79 | 88,762 |
| 2023-06-13 | $157.67 | $160.14 | $156.07 | $158.13 | $158.13 | 75,915 |
| 2023-06-12 | $158.93 | $158.93 | $156.66 | $156.69 | $156.69 | 125,864 |
| 2023-06-09 | $156.90 | $162.88 | $155.00 | $158.68 | $158.68 | 180,502 |
| 2023-06-08 | $154.58 | $157.24 | $153.63 | $157.12 | $157.12 | 120,526 |
| 2023-06-07 | $154.16 | $156.58 | $153.01 | $154.89 | $154.89 | 214,548 |
| 2023-06-06 | $151.11 | $157.99 | $150.27 | $153.56 | $153.56 | 255,048 |
| 2023-06-05 | $155.18 | $155.85 | $150.98 | $151.00 | $151.00 | 179,966 |
| 2023-06-02 | $156.28 | $160.75 | $155.78 | $156.90 | $156.90 | 186,260 |
| 2023-06-01 | $156.97 | $159.08 | $153.01 | $154.38 | $154.38 | 115,344 |
| 2023-05-31 | $157.73 | $158.01 | $154.77 | $157.47 | $157.47 | 242,598 |
| 2023-05-30 | $161.12 | $161.50 | $157.39 | $158.39 | $158.39 | 78,849 |
| 2023-05-26 | $156.65 | $161.36 | $156.65 | $160.68 | $160.68 | 93,990 |
| 2023-05-25 | $154.63 | $157.48 | $152.97 | $157.26 | $157.26 | 125,293 |
| 2023-05-24 | $158.46 | $158.66 | $150.03 | $153.49 | $153.49 | 161,715 |
| 2023-05-23 | $157.15 | $161.81 | $156.99 | $159.96 | $159.96 | 130,337 |
| 2023-05-22 | $160.65 | $161.44 | $157.59 | $157.60 | $157.60 | 106,775 |
| 2023-05-19 | $163.45 | $163.49 | $159.96 | $161.01 | $161.01 | 86,628 |
| 2023-05-18 | $160.79 | $163.07 | $159.46 | $162.41 | $162.41 | 88,610 |
| 2023-05-17 | $157.20 | $161.11 | $156.60 | $160.61 | $160.61 | 144,860 |
| 2023-05-16 | $156.85 | $157.68 | $155.56 | $156.77 | $156.77 | 63,381 |
| 2023-05-15 | $156.44 | $157.92 | $155.39 | $157.85 | $157.85 | 82,875 |
| 2023-05-12 | $156.60 | $157.51 | $154.50 | $156.12 | $156.12 | 111,207 |
| 2023-05-11 | $156.74 | $158.12 | $156.56 | $156.85 | $156.85 | 86,525 |
| 2023-05-10 | $160.76 | $160.76 | $156.98 | $158.23 | $158.23 | 85,845 |
| 2023-05-09 | $159.94 | $160.90 | $158.32 | $159.11 | $159.11 | 104,473 |
| 2023-05-08 | $164.10 | $164.85 | $160.95 | $161.03 | $161.03 | 114,937 |
| 2023-05-05 | $163.39 | $164.79 | $162.16 | $164.10 | $164.10 | 144,291 |
| 2023-05-04 | $163.62 | $165.00 | $161.53 | $162.01 | $162.01 | 153,471 |
| 2023-05-03 | $159.99 | $164.89 | $159.99 | $164.29 | $164.29 | 191,241 |
| 2023-05-02 | $158.56 | $159.42 | $156.53 | $159.14 | $159.14 | 100,721 |
| 2023-05-01 | $160.42 | $162.48 | $157.53 | $159.62 | $159.62 | 275,452 |
| 2023-04-28 | $167.04 | $167.04 | $158.57 | $160.95 | $160.95 | 305,844 |
| 2023-04-27 | $155.14 | $156.27 | $153.45 | $155.60 | $155.60 | 106,054 |
| 2023-04-26 | $156.10 | $157.32 | $154.11 | $154.54 | $154.54 | 139,868 |
| 2023-04-25 | $157.45 | $158.55 | $156.31 | $157.23 | $157.23 | 143,338 |
| 2023-04-24 | $158.13 | $159.20 | $158.01 | $158.73 | $158.73 | 85,708 |
| 2023-04-21 | $159.87 | $160.09 | $157.41 | $158.98 | $158.98 | 150,713 |
| 2023-04-20 | $159.25 | $160.15 | $157.97 | $159.29 | $159.29 | 205,054 |
| 2023-04-19 | $160.28 | $160.68 | $159.37 | $160.09 | $160.09 | 147,036 |
| 2023-04-18 | $161.67 | $162.81 | $158.92 | $160.98 | $160.98 | 115,876 |
| 2023-04-17 | $160.47 | $162.33 | $159.65 | $160.42 | $160.42 | 67,561 |
| 2023-04-14 | $160.15 | $161.23 | $157.42 | $159.61 | $159.61 | 144,095 |
| 2023-04-13 | $159.72 | $161.64 | $158.24 | $160.49 | $160.49 | 100,040 |
| 2023-04-12 | $161.25 | $162.15 | $158.56 | $158.58 | $158.58 | 119,321 |
| 2023-04-11 | $161.40 | $163.10 | $159.21 | $159.77 | $159.77 | 149,218 |
| 2023-04-10 | $158.38 | $162.28 | $158.38 | $161.01 | $161.01 | 165,940 |
| 2023-04-06 | $157.82 | $160.56 | $156.55 | $159.94 | $159.94 | 136,574 |
| 2023-04-05 | $158.59 | $158.59 | $155.58 | $157.82 | $157.82 | 84,200 |
| 2023-04-04 | $162.20 | $162.20 | $155.85 | $159.23 | $159.23 | 127,699 |
| 2023-04-03 | $162.82 | $165.85 | $160.81 | $162.24 | $162.24 | 140,663 |
| 2023-03-31 | $165.08 | $165.54 | $161.13 | $163.43 | $163.43 | 257,327 |
| 2023-03-30 | $155.00 | $164.30 | $155.00 | $162.83 | $162.83 | 369,639 |
| 2023-03-29 | $152.24 | $153.03 | $151.30 | $153.00 | $153.00 | 253,057 |
| 2023-03-28 | $149.49 | $151.88 | $147.96 | $151.62 | $151.62 | 204,898 |
| 2023-03-27 | $152.52 | $152.82 | $148.75 | $150.03 | $150.03 | 161,791 |
| 2023-03-24 | $151.49 | $152.54 | $149.38 | $151.83 | $151.83 | 155,747 |
| 2023-03-23 | $151.64 | $156.66 | $149.27 | $152.54 | $152.54 | 170,304 |
| 2023-03-22 | $153.18 | $154.73 | $151.08 | $151.08 | $151.08 | 172,026 |
| 2023-03-21 | $154.19 | $155.08 | $151.73 | $153.76 | $153.76 | 150,066 |
| 2023-03-20 | $150.82 | $154.14 | $150.24 | $152.87 | $152.87 | 201,412 |
| 2023-03-17 | $151.51 | $152.30 | $146.19 | $149.89 | $149.89 | 462,776 |
| 2023-03-16 | $149.22 | $153.96 | $148.29 | $152.66 | $152.66 | 195,243 |
| 2023-03-15 | $154.11 | $156.09 | $148.20 | $150.04 | $150.04 | 377,505 |
| 2023-03-14 | $155.12 | $156.83 | $152.25 | $156.32 | $156.32 | 233,906 |
| 2023-03-13 | $152.51 | $154.87 | $149.99 | $151.54 | $151.54 | 167,018 |
| 2023-03-10 | $159.60 | $159.60 | $151.88 | $154.25 | $154.25 | 219,946 |
| 2023-03-09 | $162.39 | $165.19 | $159.14 | $159.84 | $159.84 | 334,987 |
| 2023-03-08 | $160.67 | $165.05 | $159.65 | $162.64 | $162.64 | 422,387 |
| 2023-03-07 | $155.51 | $160.65 | $155.01 | $160.27 | $160.27 | 328,464 |
| 2023-03-06 | $157.65 | $159.19 | $154.99 | $155.07 | $155.07 | 374,840 |
| 2023-03-03 | $153.43 | $158.72 | $153.04 | $157.66 | $157.66 | 349,284 |
| 2023-03-02 | $153.20 | $156.46 | $151.76 | $153.05 | $153.05 | 313,872 |
| 2023-03-01 | $153.16 | $162.52 | $149.20 | $154.66 | $154.66 | 588,546 |
| 2023-02-28 | $148.46 | $151.16 | $145.88 | $147.20 | $147.20 | 336,753 |
| 2023-02-27 | $150.65 | $151.04 | $148.31 | $148.46 | $148.46 | 275,975 |
| 2023-02-24 | $146.25 | $150.00 | $146.10 | $149.86 | $149.86 | 172,630 |
| 2023-02-23 | $146.71 | $149.00 | $145.41 | $147.58 | $147.58 | 158,705 |
| 2023-02-22 | $144.02 | $147.28 | $143.61 | $146.10 | $146.10 | 211,265 |
| 2023-02-21 | $147.45 | $147.92 | $143.89 | $144.20 | $144.20 | 153,737 |
| 2023-02-17 | $149.56 | $151.09 | $147.27 | $148.98 | $148.98 | 142,878 |
| 2023-02-16 | $150.82 | $155.00 | $149.77 | $150.61 | $150.61 | 329,793 |
| 2023-02-15 | $149.88 | $152.36 | $149.07 | $152.34 | $152.34 | 277,552 |
| 2023-02-14 | $147.00 | $151.67 | $145.01 | $150.11 | $150.11 | 245,157 |
| 2023-02-13 | $150.52 | $152.00 | $147.34 | $147.56 | $147.56 | 151,224 |
| 2023-02-10 | $148.29 | $153.45 | $147.05 | $150.99 | $150.99 | 331,318 |
| 2023-02-09 | $151.44 | $152.17 | $148.69 | $149.63 | $149.63 | 365,940 |
| 2023-02-08 | $149.49 | $151.88 | $148.08 | $150.87 | $150.87 | 276,651 |
| 2023-02-07 | $151.61 | $151.61 | $144.15 | $150.56 | $150.56 | 604,627 |
| 2023-02-06 | $150.57 | $156.56 | $148.62 | $149.26 | $149.26 | 742,779 |
| 2023-02-03 | $141.72 | $147.12 | $140.81 | $146.99 | $146.99 | 415,919 |
| 2023-02-02 | $140.22 | $144.09 | $139.23 | $143.76 | $143.76 | 1,125,417 |
| 2023-02-01 | $139.22 | $140.94 | $136.75 | $139.16 | $139.16 | 250,997 |
| 2023-01-31 | $137.02 | $140.82 | $136.00 | $139.59 | $139.59 | 292,621 |
| 2023-01-30 | $135.24 | $137.30 | $135.04 | $137.19 | $137.19 | 253,643 |
| 2023-01-27 | $134.76 | $136.57 | $134.76 | $136.57 | $136.57 | 178,757 |
| 2023-01-26 | $133.45 | $135.41 | $132.90 | $135.36 | $135.36 | 228,450 |
| 2023-01-25 | $130.00 | $134.47 | $129.36 | $133.60 | $133.60 | 296,371 |
| 2023-01-24 | $132.10 | $132.53 | $130.46 | $131.20 | $131.20 | 209,051 |
| 2023-01-23 | $133.00 | $133.26 | $131.36 | $132.23 | $132.23 | 289,683 |
| 2023-01-20 | $130.70 | $132.99 | $129.50 | $132.98 | $132.98 | 213,927 |
| 2023-01-19 | $129.62 | $130.97 | $127.94 | $129.98 | $129.98 | 307,514 |
| 2023-01-18 | $131.00 | $131.82 | $129.39 | $130.06 | $130.06 | 321,917 |
| 2023-01-17 | $129.04 | $130.52 | $126.28 | $130.00 | $130.00 | 303,245 |
| 2023-01-13 | $126.97 | $130.76 | $126.04 | $130.01 | $130.01 | 399,571 |
| 2023-01-12 | $125.03 | $128.70 | $124.41 | $127.89 | $127.89 | 451,440 |
| 2023-01-11 | $122.71 | $125.49 | $122.71 | $124.67 | $124.67 | 317,595 |
| 2023-01-10 | $120.66 | $123.44 | $120.66 | $122.45 | $122.45 | 149,281 |
| 2023-01-09 | $119.62 | $122.64 | $118.28 | $121.41 | $121.41 | 396,267 |
| 2023-01-06 | $119.00 | $121.01 | $117.71 | $119.35 | $119.35 | 231,114 |
| 2023-01-05 | $118.04 | $119.37 | $116.37 | $118.57 | $118.57 | 355,034 |
| 2023-01-04 | $120.52 | $121.03 | $117.33 | $118.37 | $118.37 | 195,878 |
| 2023-01-03 | $119.93 | $123.25 | $118.96 | $119.09 | $119.09 | 313,866 |
| 2022-12-30 | $119.75 | $120.87 | $117.90 | $119.34 | $119.34 | 267,396 |
| 2022-12-29 | $115.45 | $121.82 | $115.18 | $120.98 | $120.98 | 525,195 |
| 2022-12-28 | $112.95 | $115.45 | $112.51 | $114.23 | $114.23 | 536,879 |
| 2022-12-27 | $114.00 | $114.00 | $111.55 | $112.49 | $112.49 | 228,579 |
| 2022-12-23 | $113.18 | $113.90 | $111.38 | $113.53 | $113.53 | 204,206 |
| 2022-12-22 | $114.18 | $114.18 | $110.97 | $113.18 | $113.18 | 264,238 |
| 2022-12-21 | $113.84 | $114.84 | $113.13 | $114.43 | $114.43 | 272,771 |
| 2022-12-20 | $113.94 | $115.72 | $112.67 | $113.74 | $113.74 | 313,446 |
| 2022-12-19 | $115.80 | $117.12 | $113.26 | $114.56 | $114.56 | 318,198 |
| 2022-12-16 | $118.24 | $119.39 | $113.75 | $115.60 | $115.60 | 1,613,923 |
| 2022-12-15 | $122.33 | $122.50 | $115.79 | $118.86 | $118.86 | 704,592 |
| 2022-12-14 | $121.70 | $124.27 | $120.66 | $122.30 | $122.30 | 587,009 |
| 2022-12-13 | $121.48 | $124.28 | $119.04 | $122.28 | $122.28 | 656,945 |
| 2022-12-12 | $119.36 | $121.12 | $118.41 | $120.36 | $120.36 | 491,264 |
| 2022-12-09 | $120.00 | $124.21 | $119.82 | $120.37 | $120.37 | 801,769 |
| 2022-12-08 | $120.28 | $126.29 | $119.90 | $119.91 | $119.91 | 788,327 |
| 2022-12-07 | $118.86 | $120.67 | $117.84 | $120.49 | $120.49 | 532,694 |
| 2022-12-06 | $119.67 | $120.00 | $116.81 | $119.09 | $119.09 | 508,993 |
| 2022-12-05 | $118.23 | $121.75 | $117.63 | $119.69 | $119.69 | 722,508 |
| 2022-12-02 | $111.63 | $119.07 | $110.27 | $118.72 | $118.72 | 843,095 |
| 2022-12-01 | $109.65 | $113.10 | $109.05 | $112.67 | $112.67 | 639,577 |
| 2022-11-30 | $104.42 | $109.04 | $104.31 | $109.04 | $109.04 | 557,299 |
| 2022-11-29 | $104.47 | $105.03 | $103.85 | $104.40 | $104.40 | 349,287 |
| 2022-11-28 | $105.90 | $106.71 | $103.90 | $104.29 | $104.29 | 274,760 |
| 2022-11-25 | $108.27 | $108.47 | $106.27 | $106.51 | $106.51 | 93,755 |
| 2022-11-23 | $101.13 | $108.98 | $101.08 | $108.21 | $108.21 | 643,390 |
| 2022-11-22 | $100.75 | $102.23 | $98.71 | $99.90 | $99.90 | 315,578 |
| 2022-11-21 | $100.00 | $101.37 | $98.45 | $100.85 | $100.85 | 477,625 |
| 2022-11-18 | $104.19 | $105.43 | $100.11 | $100.51 | $100.51 | 500,820 |
| 2022-11-17 | $103.72 | $104.86 | $102.00 | $103.69 | $103.69 | 472,223 |
| 2022-11-16 | $106.76 | $106.76 | $104.80 | $105.17 | $105.17 | 356,001 |
| 2022-11-15 | $104.77 | $107.88 | $104.15 | $107.09 | $107.09 | 571,338 |
| 2022-11-14 | $105.43 | $105.43 | $103.11 | $103.78 | $103.78 | 469,495 |
| 2022-11-11 | $108.00 | $108.33 | $103.72 | $104.55 | $104.55 | 697,178 |
| 2022-11-10 | $105.08 | $108.79 | $105.08 | $107.97 | $107.97 | 727,580 |
| 2022-11-09 | $102.06 | $104.51 | $99.80 | $102.48 | $102.48 | 1,242,109 |
| 2022-11-08 | $106.11 | $107.25 | $103.66 | $104.56 | $104.56 | 1,222,524 |
| 2022-11-07 | $106.77 | $109.96 | $103.50 | $105.35 | $105.35 | 1,072,229 |
| 2022-11-04 | $110.75 | $111.53 | $104.97 | $105.62 | $105.62 | 1,223,092 |
| 2022-11-03 | $119.25 | $120.05 | $107.70 | $108.89 | $108.89 | 2,558,091 |
| 2022-11-02 | $129.00 | $131.42 | $124.50 | $127.83 | $127.83 | 4,507,168 |
| 2022-11-01 | $235.50 | $235.55 | $228.54 | $229.49 | $229.49 | 701,145 |
| 2022-10-31 | $235.70 | $239.37 | $234.92 | $235.33 | $235.33 | 204,982 |
| 2022-10-28 | $236.61 | $240.97 | $234.54 | $236.05 | $236.05 | 141,536 |
| 2022-10-27 | $235.00 | $239.62 | $234.45 | $236.63 | $236.63 | 200,533 |
| 2022-10-26 | $237.30 | $237.30 | $233.36 | $234.10 | $234.10 | 193,381 |
| 2022-10-25 | $235.14 | $239.47 | $234.27 | $237.47 | $237.47 | 147,615 |
| 2022-10-24 | $236.97 | $238.09 | $234.69 | $235.14 | $235.14 | 134,885 |
| 2022-10-21 | $236.96 | $237.13 | $234.17 | $235.84 | $235.84 | 127,919 |
| 2022-10-20 | $237.56 | $240.16 | $233.27 | $234.76 | $234.76 | 186,498 |
| 2022-10-19 | $238.18 | $240.00 | $235.35 | $238.99 | $238.99 | 172,852 |
| 2022-10-18 | $235.69 | $240.66 | $235.69 | $239.90 | $239.90 | 161,701 |
| 2022-10-17 | $235.18 | $236.91 | $234.31 | $235.09 | $235.09 | 119,040 |
| 2022-10-14 | $230.30 | $235.28 | $229.30 | $234.35 | $234.35 | 284,788 |
| 2022-10-13 | $232.78 | $233.07 | $228.22 | $229.08 | $229.08 | 263,572 |
| 2022-10-12 | $234.08 | $234.36 | $230.65 | $231.32 | $231.32 | 144,108 |
| 2022-10-11 | $235.00 | $236.20 | $232.21 | $233.29 | $233.29 | 198,819 |
| 2022-10-10 | $236.00 | $237.22 | $234.09 | $234.77 | $234.77 | 69,232 |
| 2022-10-07 | $238.00 | $238.00 | $234.72 | $236.30 | $236.30 | 120,242 |
| 2022-10-06 | $241.53 | $241.64 | $237.19 | $238.02 | $238.02 | 147,101 |
| 2022-10-05 | $242.60 | $244.39 | $240.49 | $240.51 | $240.51 | 84,359 |
| 2022-10-04 | $244.17 | $245.32 | $243.40 | $244.63 | $244.63 | 112,218 |
| 2022-10-03 | $242.61 | $246.27 | $241.75 | $242.48 | $242.48 | 168,440 |
| 2022-09-30 | $246.63 | $248.25 | $240.46 | $241.88 | $241.88 | 267,847 |
| 2022-09-29 | $247.10 | $248.35 | $243.50 | $245.78 | $245.78 | 172,388 |
| 2022-09-28 | $244.00 | $247.24 | $242.16 | $246.03 | $246.03 | 169,113 |
| 2022-09-27 | $241.80 | $245.98 | $241.80 | $244.20 | $244.20 | 121,266 |
| 2022-09-26 | $245.00 | $245.87 | $241.50 | $241.62 | $241.62 | 130,147 |
| 2022-09-23 | $246.76 | $246.91 | $242.21 | $244.25 | $244.25 | 148,081 |
| 2022-09-22 | $240.84 | $252.49 | $240.49 | $246.76 | $246.76 | 350,039 |
| 2022-09-21 | $243.52 | $244.85 | $241.48 | $241.48 | $241.48 | 105,075 |
| 2022-09-20 | $241.99 | $243.38 | $241.30 | $242.39 | $242.39 | 136,843 |
| 2022-09-19 | $249.30 | $249.30 | $243.00 | $243.39 | $243.39 | 313,694 |
| 2022-09-16 | $249.57 | $250.09 | $247.49 | $249.23 | $249.23 | 295,276 |
| 2022-09-15 | $253.65 | $253.65 | $249.49 | $249.79 | $249.79 | 209,065 |
| 2022-09-14 | $254.00 | $254.99 | $252.15 | $253.99 | $253.99 | 88,213 |
| 2022-09-13 | $253.93 | $254.69 | $253.00 | $253.64 | $253.64 | 115,378 |
| 2022-09-12 | $255.18 | $256.00 | $253.01 | $254.89 | $254.89 | 151,502 |
| 2022-09-09 | $252.60 | $255.24 | $251.79 | $254.07 | $254.07 | 182,995 |
| 2022-09-08 | $250.00 | $252.08 | $244.80 | $252.00 | $252.00 | 391,891 |
| 2022-09-07 | $252.00 | $252.45 | $249.20 | $250.15 | $250.15 | 312,127 |
| 2022-09-06 | $257.19 | $257.19 | $249.58 | $251.67 | $251.67 | 484,785 |
| 2022-09-02 | $252.00 | $258.50 | $251.95 | $257.37 | $257.37 | 366,369 |
| 2022-09-01 | $251.14 | $252.75 | $249.88 | $250.32 | $250.32 | 235,388 |
| 2022-08-31 | $253.15 | $253.96 | $250.23 | $250.52 | $250.52 | 166,944 |
| 2022-08-30 | $253.65 | $255.27 | $253.15 | $253.71 | $253.71 | 104,524 |
| 2022-08-29 | $253.87 | $254.21 | $252.58 | $253.15 | $253.15 | 96,616 |
| 2022-08-26 | $255.55 | $255.98 | $253.73 | $254.56 | $254.56 | 80,427 |
| 2022-08-25 | $252.77 | $254.93 | $252.00 | $254.70 | $254.70 | 117,770 |
| 2022-08-24 | $253.00 | $256.00 | $252.50 | $252.57 | $252.57 | 226,066 |
| 2022-08-23 | $264.55 | $265.85 | $250.64 | $252.76 | $252.76 | 751,552 |
| 2022-08-22 | $266.00 | $266.38 | $264.67 | $264.79 | $264.79 | 207,919 |
| 2022-08-19 | $269.48 | $269.50 | $265.55 | $266.18 | $266.18 | 201,760 |
| 2022-08-18 | $269.50 | $270.20 | $268.68 | $269.35 | $269.35 | 144,530 |
| 2022-08-17 | $269.54 | $270.65 | $269.21 | $269.50 | $269.50 | 119,828 |
| 2022-08-16 | $269.15 | $270.10 | $269.00 | $269.65 | $269.65 | 63,907 |
| 2022-08-15 | $268.83 | $269.78 | $268.51 | $269.68 | $269.68 | 137,808 |
| 2022-08-12 | $268.19 | $269.10 | $267.34 | $269.10 | $269.10 | 91,968 |
| 2022-08-11 | $268.50 | $268.85 | $267.00 | $267.32 | $267.32 | 132,588 |
| 2022-08-10 | $267.82 | $268.41 | $267.05 | $268.00 | $268.00 | 188,951 |
| 2022-08-09 | $266.64 | $266.91 | $265.77 | $266.22 | $266.22 | 111,722 |
| 2022-08-08 | $269.30 | $269.93 | $266.50 | $266.55 | $266.55 | 182,629 |
| 2022-08-05 | $266.39 | $269.15 | $266.20 | $269.10 | $269.10 | 77,826 |
| 2022-08-04 | $266.16 | $269.19 | $265.81 | $266.20 | $266.20 | 247,721 |
| 2022-08-03 | $267.02 | $268.93 | $265.75 | $267.77 | $267.77 | 105,005 |
| 2022-08-02 | $267.26 | $268.32 | $266.83 | $266.99 | $266.99 | 245,785 |
| 2022-08-01 | $267.85 | $269.20 | $266.42 | $267.50 | $267.50 | 111,675 |
| 2022-07-29 | $268.29 | $270.65 | $265.03 | $269.25 | $269.25 | 164,340 |
| 2022-07-28 | $268.94 | $271.12 | $265.01 | $269.55 | $269.55 | 141,237 |
| 2022-07-27 | $266.79 | $269.30 | $266.03 | $269.30 | $269.30 | 133,260 |
| 2022-07-26 | $267.56 | $269.30 | $265.01 | $267.99 | $267.99 | 94,508 |
| 2022-07-25 | $267.50 | $269.80 | $266.25 | $268.95 | $268.95 | 189,501 |
| 2022-07-22 | $268.00 | $268.15 | $265.01 | $267.89 | $267.89 | 113,584 |
| 2022-07-21 | $269.00 | $269.40 | $265.70 | $268.60 | $268.60 | 100,417 |
| 2022-07-20 | $266.14 | $269.60 | $263.11 | $268.11 | $268.11 | 197,757 |
| 2022-07-19 | $263.97 | $267.18 | $263.11 | $266.01 | $266.01 | 118,696 |
| 2022-07-18 | $264.88 | $266.10 | $263.05 | $263.53 | $263.53 | 118,212 |
| 2022-07-15 | $263.48 | $266.34 | $262.16 | $264.00 | $264.00 | 130,201 |
| 2022-07-14 | $260.67 | $264.89 | $260.36 | $263.29 | $263.29 | 90,034 |
| 2022-07-13 | $257.67 | $262.49 | $257.67 | $261.93 | $261.93 | 74,973 |
| 2022-07-12 | $259.04 | $260.04 | $256.85 | $259.00 | $259.00 | 133,285 |
| 2022-07-11 | $261.63 | $262.00 | $260.00 | $260.00 | $260.00 | 140,131 |
| 2022-07-08 | $262.75 | $263.22 | $261.01 | $262.68 | $262.68 | 172,873 |
| 2022-07-07 | $263.00 | $264.15 | $261.05 | $263.42 | $263.42 | 139,532 |
| 2022-07-06 | $261.05 | $263.41 | $260.66 | $263.00 | $263.00 | 136,437 |
| 2022-07-05 | $259.62 | $261.55 | $258.55 | $261.29 | $261.29 | 225,091 |
| 2022-07-01 | $260.79 | $261.37 | $259.81 | $261.00 | $261.00 | 162,684 |
| 2022-06-30 | $258.82 | $262.09 | $258.02 | $262.09 | $262.09 | 143,712 |
| 2022-06-29 | $259.52 | $260.79 | $256.69 | $260.03 | $260.03 | 205,275 |
| 2022-06-28 | $261.10 | $261.92 | $259.33 | $259.33 | $259.33 | 102,274 |
| 2022-06-27 | $261.18 | $261.80 | $260.17 | $260.50 | $260.50 | 159,564 |
| 2022-06-24 | $259.74 | $262.31 | $259.50 | $259.53 | $259.53 | 241,988 |
| 2022-06-23 | $260.73 | $262.06 | $259.50 | $260.14 | $260.14 | 133,471 |
| 2022-06-22 | $259.00 | $261.31 | $259.00 | $259.58 | $259.58 | 140,707 |
| 2022-06-21 | $260.71 | $260.71 | $256.79 | $259.17 | $259.17 | 157,779 |
| 2022-06-17 | $258.68 | $260.37 | $256.17 | $259.38 | $259.38 | 224,612 |
| 2022-06-16 | $255.95 | $257.34 | $253.32 | $257.08 | $257.08 | 160,366 |
| 2022-06-15 | $255.10 | $257.59 | $253.70 | $256.05 | $256.05 | 240,331 |
| 2022-06-14 | $255.40 | $257.93 | $252.87 | $253.44 | $253.44 | 193,203 |
| 2022-06-13 | $258.57 | $259.89 | $254.39 | $255.34 | $255.34 | 165,926 |
| 2022-06-10 | $259.89 | $261.00 | $259.22 | $259.91 | $259.91 | 86,461 |
| 2022-06-09 | $260.20 | $261.58 | $260.20 | $260.78 | $260.78 | 65,124 |
| 2022-06-08 | $260.10 | $262.22 | $260.10 | $260.26 | $260.26 | 127,721 |
| 2022-06-07 | $261.38 | $263.10 | $259.49 | $261.29 | $261.29 | 130,603 |
| 2022-06-06 | $264.84 | $267.05 | $260.51 | $261.77 | $261.77 | 161,658 |
| 2022-06-03 | $264.10 | $265.40 | $262.93 | $264.61 | $264.61 | 123,146 |
| 2022-06-02 | $261.90 | $264.97 | $261.90 | $264.51 | $264.51 | 154,427 |
| 2022-06-01 | $265.69 | $265.69 | $261.93 | $262.26 | $262.26 | 128,562 |
| 2022-05-31 | $264.99 | $265.74 | $262.08 | $265.38 | $265.38 | 132,258 |
| 2022-05-27 | $261.79 | $265.37 | $260.98 | $265.35 | $265.35 | 104,919 |
| 2022-05-26 | $260.64 | $262.36 | $260.54 | $262.10 | $262.10 | 227,668 |
| 2022-05-25 | $259.00 | $262.05 | $259.00 | $260.34 | $260.34 | 98,212 |
| 2022-05-24 | $261.39 | $262.71 | $258.38 | $259.88 | $259.88 | 147,093 |
| 2022-05-23 | $259.79 | $261.67 | $257.19 | $261.52 | $261.52 | 158,399 |
| 2022-05-20 | $257.91 | $259.33 | $256.16 | $259.33 | $259.33 | 132,758 |
| 2022-05-19 | $251.87 | $258.69 | $251.87 | $256.73 | $256.73 | 222,090 |
| 2022-05-18 | $258.72 | $262.89 | $254.37 | $254.82 | $254.82 | 267,752 |
| 2022-05-17 | $260.08 | $262.52 | $260.08 | $262.13 | $262.13 | 124,538 |
| 2022-05-16 | $263.95 | $263.99 | $259.79 | $259.86 | $259.86 | 159,846 |
| 2022-05-13 | $271.50 | $271.50 | $258.40 | $263.75 | $263.75 | 570,940 |
| 2022-05-12 | $270.48 | $271.99 | $270.48 | $271.58 | $271.58 | 159,687 |
| 2022-05-11 | $271.76 | $272.31 | $270.32 | $270.93 | $270.93 | 166,761 |
| 2022-05-10 | $272.16 | $272.48 | $271.70 | $272.00 | $272.00 | 253,913 |
| 2022-05-09 | $272.25 | $272.91 | $272.00 | $272.00 | $272.00 | 129,502 |
| 2022-05-06 | $272.21 | $273.17 | $272.21 | $272.65 | $272.65 | 110,071 |
| 2022-05-05 | $272.58 | $272.94 | $272.09 | $272.47 | $272.47 | 107,166 |
| 2022-05-04 | $272.30 | $273.24 | $272.12 | $272.12 | $272.12 | 106,616 |
| 2022-05-03 | $272.25 | $272.85 | $272.10 | $272.10 | $272.10 | 122,473 |
| 2022-05-02 | $272.00 | $272.85 | $271.79 | $272.50 | $272.50 | 158,953 |
| 2022-04-29 | $272.60 | $273.16 | $270.72 | $270.72 | $270.72 | 160,003 |
| 2022-04-28 | $272.71 | $272.82 | $272.27 | $272.50 | $272.50 | 96,821 |
| 2022-04-27 | $272.67 | $273.13 | $272.45 | $272.60 | $272.60 | 185,395 |
| 2022-04-26 | $272.91 | $272.91 | $272.50 | $272.50 | $272.50 | 124,000 |
| 2022-04-25 | $272.85 | $273.18 | $272.66 | $273.00 | $273.00 | 108,539 |
| 2022-04-22 | $272.79 | $273.38 | $272.75 | $272.80 | $272.80 | 125,035 |
| 2022-04-21 | $273.12 | $273.94 | $272.90 | $272.90 | $272.90 | 81,798 |
| 2022-04-20 | $273.84 | $274.11 | $272.83 | $272.83 | $272.83 | 196,979 |
| 2022-04-19 | $273.60 | $274.51 | $272.61 | $273.73 | $273.73 | 168,779 |
| 2022-04-18 | $272.55 | $273.75 | $272.55 | $273.74 | $273.74 | 157,532 |
| 2022-04-14 | $272.32 | $273.15 | $272.32 | $272.67 | $272.67 | 145,855 |
| 2022-04-13 | $272.22 | $273.25 | $272.22 | $272.24 | $272.24 | 131,218 |
| 2022-04-12 | $272.27 | $272.45 | $272.00 | $272.20 | $272.20 | 326,590 |
| 2022-04-11 | $272.47 | $272.67 | $272.02 | $272.02 | $272.02 | 163,879 |
| 2022-04-08 | $272.27 | $272.80 | $272.11 | $272.35 | $272.35 | 207,862 |
| 2022-04-07 | $272.28 | $272.56 | $271.60 | $271.90 | $271.90 | 239,616 |
| 2022-04-06 | $272.20 | $272.79 | $272.15 | $272.21 | $272.21 | 417,807 |
| 2022-04-05 | $272.40 | $273.00 | $272.00 | $272.25 | $272.25 | 163,040 |
| 2022-04-04 | $273.08 | $273.39 | $272.16 | $272.34 | $272.34 | 209,175 |
| 2022-04-01 | $271.90 | $273.73 | $271.83 | $272.80 | $272.80 | 207,969 |
| 2022-03-31 | $272.07 | $272.25 | $271.60 | $271.70 | $271.70 | 176,054 |
| 2022-03-30 | $272.22 | $273.09 | $272.00 | $272.00 | $272.00 | 153,171 |
| 2022-03-29 | $272.47 | $272.99 | $271.95 | $272.84 | $272.84 | 152,330 |
| 2022-03-28 | $271.91 | $272.46 | $271.81 | $272.35 | $272.35 | 142,697 |
| 2022-03-25 | $272.32 | $272.50 | $271.79 | $271.94 | $271.94 | 115,380 |
| 2022-03-24 | $272.39 | $272.55 | $271.90 | $272.26 | $272.26 | 110,965 |
| 2022-03-23 | $272.92 | $273.19 | $271.36 | $271.77 | $271.77 | 279,641 |
| 2022-03-22 | $273.42 | $273.49 | $272.60 | $272.60 | $272.60 | 137,920 |
| 2022-03-21 | $273.20 | $273.58 | $272.67 | $273.37 | $273.37 | 253,385 |
| 2022-03-18 | $272.50 | $273.36 | $271.98 | $273.23 | $273.23 | 239,552 |
| 2022-03-17 | $273.02 | $273.05 | $272.40 | $272.45 | $272.45 | 202,197 |
| 2022-03-16 | $273.35 | $273.50 | $272.85 | $273.10 | $273.10 | 192,533 |
| 2022-03-15 | $272.72 | $273.51 | $272.59 | $273.20 | $273.20 | 255,725 |
| 2022-03-14 | $273.21 | $273.34 | $272.64 | $272.65 | $272.65 | 196,666 |
| 2022-03-11 | $273.36 | $273.55 | $272.85 | $273.01 | $273.01 | 133,289 |
| 2022-03-10 | $273.02 | $274.00 | $273.02 | $273.50 | $273.50 | 128,561 |
| 2022-03-09 | $273.28 | $273.53 | $272.96 | $273.45 | $273.45 | 177,683 |
| 2022-03-08 | $273.14 | $273.82 | $272.65 | $272.80 | $272.80 | 313,140 |
| 2022-03-07 | $272.70 | $273.41 | $272.68 | $273.33 | $273.33 | 524,472 |
| 2022-03-04 | $272.72 | $272.92 | $272.65 | $272.90 | $272.90 | 139,656 |
| 2022-03-03 | $272.90 | $273.19 | $272.65 | $272.92 | $272.92 | 190,715 |
| 2022-03-02 | $272.99 | $273.15 | $272.65 | $272.70 | $272.70 | 199,685 |
| 2022-03-01 | $272.95 | $273.11 | $272.31 | $273.00 | $273.00 | 300,740 |
| 2022-02-28 | $272.70 | $273.20 | $272.56 | $273.00 | $273.00 | 399,661 |
| 2022-02-25 | $272.47 | $273.10 | $271.83 | $273.10 | $273.10 | 271,665 |
| 2022-02-24 | $272.05 | $272.42 | $271.50 | $272.16 | $272.16 | 571,522 |
| 2022-02-23 | $272.44 | $272.66 | $272.03 | $272.25 | $272.25 | 275,121 |
| 2022-02-22 | $272.72 | $272.90 | $272.25 | $272.25 | $272.25 | 217,195 |
| 2022-02-18 | $272.60 | $273.17 | $272.57 | $272.66 | $272.66 | 264,403 |
| 2022-02-17 | $272.67 | $272.86 | $272.43 | $272.54 | $272.54 | 183,587 |
| 2022-02-16 | $272.56 | $273.40 | $272.53 | $272.75 | $272.75 | 224,601 |
| 2022-02-15 | $272.68 | $273.07 | $272.26 | $272.69 | $272.69 | 390,225 |
| 2022-02-14 | $272.48 | $272.95 | $272.17 | $272.71 | $272.71 | 300,206 |
| 2022-02-11 | $272.83 | $272.84 | $272.10 | $272.41 | $272.41 | 537,471 |
| 2022-02-10 | $272.51 | $273.03 | $272.50 | $272.80 | $272.80 | 395,605 |
| 2022-02-09 | $272.66 | $272.93 | $272.26 | $272.87 | $272.87 | 346,161 |
| 2022-02-08 | $272.50 | $272.95 | $272.00 | $272.32 | $272.32 | 564,796 |
| 2022-02-07 | $272.62 | $272.80 | $272.13 | $272.32 | $272.32 | 375,206 |
| 2022-02-04 | $272.77 | $273.00 | $272.44 | $272.50 | $272.50 | 227,793 |
| 2022-02-03 | $272.66 | $273.13 | $272.41 | $272.62 | $272.62 | 304,213 |
| 2022-02-02 | $272.95 | $273.14 | $272.65 | $272.90 | $272.90 | 315,635 |
| 2022-02-01 | $272.95 | $273.10 | $272.15 | $273.00 | $273.00 | 350,103 |
| 2022-01-31 | $272.87 | $273.18 | $272.30 | $272.95 | $272.95 | 411,448 |
| 2022-01-28 | $272.78 | $273.00 | $272.21 | $272.97 | $272.97 | 410,940 |
| 2022-01-27 | $272.84 | $273.10 | $272.05 | $273.00 | $273.00 | 377,048 |
| 2022-01-26 | $273.01 | $273.32 | $272.09 | $272.57 | $272.57 | 331,298 |
| 2022-01-25 | $273.00 | $273.33 | $272.00 | $272.00 | $272.00 | 658,663 |
| 2022-01-24 | $272.92 | $273.96 | $272.30 | $273.64 | $273.64 | 493,881 |
| 2022-01-21 | $272.98 | $273.87 | $272.22 | $272.76 | $272.76 | 456,392 |
| 2022-01-20 | $273.16 | $273.46 | $272.75 | $273.02 | $273.02 | 240,216 |
| 2022-01-19 | $273.14 | $273.33 | $272.62 | $273.04 | $273.04 | 340,837 |
| 2022-01-18 | $273.17 | $273.34 | $272.60 | $273.00 | $273.00 | 262,125 |
| 2022-01-14 | $272.93 | $273.60 | $272.88 | $273.36 | $273.36 | 179,444 |
| 2022-01-13 | $273.17 | $273.44 | $272.52 | $273.22 | $273.22 | 152,562 |
| 2022-01-12 | $273.36 | $273.60 | $272.20 | $272.77 | $272.77 | 561,839 |
| 2022-01-11 | $273.37 | $273.40 | $272.70 | $273.22 | $273.22 | 265,503 |
| 2022-01-10 | $273.33 | $273.79 | $272.67 | $273.48 | $273.48 | 186,119 |
| 2022-01-07 | $273.55 | $274.17 | $272.00 | $273.96 | $273.96 | 295,350 |
| 2022-01-06 | $273.13 | $274.14 | $273.13 | $273.45 | $273.45 | 249,712 |
| 2022-01-05 | $273.01 | $273.90 | $272.87 | $273.20 | $273.20 | 304,045 |
| 2022-01-04 | $273.30 | $273.59 | $272.47 | $273.01 | $273.01 | 270,404 |
| 2022-01-03 | $273.00 | $273.50 | $271.89 | $273.40 | $273.40 | 344,764 |
| 2021-12-31 | $273.28 | $273.78 | $272.45 | $273.00 | $273.00 | 156,891 |
| 2021-12-30 | $273.05 | $273.55 | $272.60 | $273.08 | $273.08 | 187,573 |
| 2021-12-29 | $273.04 | $273.69 | $272.59 | $272.96 | $272.96 | 172,325 |
| 2021-12-28 | $273.47 | $273.75 | $272.98 | $273.28 | $273.28 | 222,518 |
| 2021-12-27 | $272.88 | $274.14 | $272.85 | $273.38 | $273.38 | 97,655 |
| 2021-12-23 | $272.98 | $273.29 | $272.08 | $272.70 | $272.70 | 191,538 |
| 2021-12-22 | $270.95 | $273.38 | $270.95 | $273.38 | $273.38 | 293,029 |
| 2021-12-21 | $270.97 | $271.42 | $270.19 | $270.88 | $270.88 | 360,301 |
| 2021-12-20 | $269.32 | $271.43 | $269.17 | $270.37 | $270.37 | 370,705 |
| 2021-12-17 | $270.25 | $270.53 | $269.00 | $269.00 | $269.00 | 994,735 |
| 2021-12-16 | $271.40 | $271.65 | $270.00 | $270.20 | $270.20 | 922,442 |
| 2021-12-15 | $271.30 | $271.83 | $270.35 | $270.59 | $270.59 | 534,178 |
| 2021-12-14 | $271.12 | $271.93 | $270.69 | $271.30 | $271.30 | 358,360 |
| 2021-12-13 | $271.44 | $271.96 | $270.90 | $271.25 | $271.25 | 251,063 |
| 2021-12-10 | $272.20 | $272.20 | $271.25 | $271.48 | $271.48 | 341,328 |
| 2021-12-09 | $271.80 | $272.56 | $271.76 | $271.80 | $271.80 | 136,137 |
| 2021-12-08 | $271.80 | $272.35 | $271.32 | $272.26 | $272.26 | 247,281 |
| 2021-12-07 | $272.29 | $272.60 | $271.12 | $271.22 | $271.22 | 196,167 |
| 2021-12-06 | $272.00 | $272.65 | $270.97 | $272.00 | $272.00 | 202,177 |
| 2021-12-03 | $271.72 | $272.77 | $270.50 | $272.56 | $272.56 | 689,160 |
| 2021-12-02 | $271.40 | $272.98 | $270.98 | $271.00 | $271.00 | 302,220 |
| 2021-12-01 | $272.62 | $272.75 | $271.00 | $271.00 | $271.00 | 478,588 |
| 2021-11-30 | $270.72 | $272.91 | $270.72 | $272.62 | $272.62 | 444,229 |
| 2021-11-29 | $271.29 | $271.60 | $270.47 | $271.48 | $271.48 | 339,829 |
| 2021-11-26 | $270.70 | $272.69 | $270.00 | $270.35 | $270.35 | 286,375 |
| 2021-11-24 | $270.35 | $271.91 | $270.35 | $271.50 | $271.50 | 285,227 |
| 2021-11-23 | $270.44 | $272.15 | $270.10 | $270.10 | $270.10 | 386,500 |
| 2021-11-22 | $270.14 | $271.74 | $269.60 | $270.32 | $270.32 | 605,014 |
| 2021-11-19 | $270.00 | $270.23 | $269.81 | $270.06 | $270.06 | 977,207 |
| 2021-11-18 | $270.08 | $270.31 | $269.61 | $269.94 | $269.94 | 715,786 |
| 2021-11-17 | $270.09 | $270.25 | $269.59 | $270.06 | $270.06 | 694,989 |
| 2021-11-16 | $269.80 | $270.39 | $269.71 | $270.04 | $270.04 | 420,233 |
| 2021-11-15 | $269.87 | $270.59 | $269.62 | $269.83 | $269.83 | 298,826 |
| 2021-11-12 | $270.14 | $270.14 | $269.45 | $269.77 | $269.77 | 457,068 |
| 2021-11-11 | $269.51 | $270.24 | $269.25 | $269.58 | $269.58 | 317,125 |
| 2021-11-10 | $269.60 | $270.05 | $269.00 | $269.19 | $269.19 | 438,667 |
| 2021-11-09 | $270.38 | $270.38 | $268.75 | $269.55 | $269.55 | 430,781 |
| 2021-11-08 | $269.10 | $270.24 | $269.10 | $269.87 | $269.87 | 622,799 |
| 2021-11-05 | $270.00 | $270.59 | $268.89 | $269.50 | $269.50 | 655,350 |
| 2021-11-04 | $270.73 | $270.73 | $268.50 | $269.36 | $269.36 | 997,986 |
| 2021-11-03 | $270.63 | $273.00 | $269.67 | $269.80 | $269.80 | 1,045,054 |
| 2021-11-02 | $271.92 | $272.01 | $268.40 | $269.90 | $269.90 | 3,634,739 |
| 2021-11-01 | $201.38 | $209.83 | $198.16 | $208.23 | $208.23 | 62,207 |
| 2021-10-29 | $200.00 | $202.57 | $197.87 | $201.12 | $201.12 | 81,826 |
| 2021-10-28 | $193.53 | $199.85 | $193.53 | $199.64 | $199.64 | 40,394 |
| 2021-10-27 | $192.96 | $196.46 | $192.20 | $192.20 | $192.20 | 35,160 |
| 2021-10-26 | $194.79 | $196.60 | $193.43 | $194.32 | $194.32 | 52,041 |
| 2021-10-25 | $192.00 | $197.01 | $191.83 | $194.98 | $194.98 | 44,309 |
| 2021-10-22 | $191.69 | $195.71 | $190.76 | $191.92 | $191.92 | 43,859 |
| 2021-10-21 | $191.31 | $193.56 | $189.45 | $193.21 | $193.21 | 42,451 |
| 2021-10-20 | $189.55 | $192.10 | $187.31 | $191.25 | $191.25 | 24,530 |
| 2021-10-19 | $188.40 | $190.52 | $187.33 | $190.00 | $190.00 | 24,362 |
| 2021-10-18 | $186.32 | $188.96 | $184.84 | $187.85 | $187.85 | 32,947 |
| 2021-10-15 | $191.45 | $191.45 | $186.78 | $187.51 | $187.51 | 47,034 |
| 2021-10-14 | $185.82 | $190.34 | $185.26 | $188.87 | $188.87 | 37,158 |
| 2021-10-13 | $184.03 | $184.33 | $181.49 | $183.69 | $183.69 | 31,877 |
| 2021-10-12 | $186.40 | $186.40 | $183.43 | $183.83 | $183.83 | 31,788 |
| 2021-10-11 | $184.75 | $186.44 | $182.55 | $183.60 | $183.60 | 31,957 |
| 2021-10-08 | $184.86 | $186.91 | $184.86 | $185.51 | $185.51 | 32,070 |
| 2021-10-07 | $184.59 | $186.82 | $182.21 | $183.09 | $183.09 | 71,835 |
| 2021-10-06 | $183.83 | $185.75 | $180.42 | $182.32 | $182.32 | 49,143 |
| 2021-10-05 | $186.54 | $189.11 | $185.70 | $186.40 | $186.40 | 60,037 |
| 2021-10-04 | $189.49 | $190.22 | $184.75 | $185.78 | $185.78 | 44,162 |
| 2021-10-01 | $186.94 | $191.31 | $185.20 | $190.11 | $190.11 | 82,705 |
| 2021-09-30 | $188.04 | $191.51 | $186.40 | $186.48 | $186.48 | 85,730 |
| 2021-09-29 | $191.84 | $193.20 | $185.73 | $186.09 | $186.09 | 48,181 |
| 2021-09-28 | $190.93 | $193.56 | $187.78 | $192.06 | $192.06 | 94,542 |
| 2021-09-27 | $189.77 | $194.91 | $189.00 | $192.76 | $192.76 | 53,115 |
| 2021-09-24 | $187.59 | $192.14 | $187.09 | $190.71 | $190.71 | 74,483 |
| 2021-09-23 | $185.92 | $191.54 | $183.51 | $189.46 | $189.46 | 64,963 |
| 2021-09-22 | $184.68 | $187.61 | $181.82 | $185.25 | $185.25 | 64,070 |
| 2021-09-21 | $185.38 | $185.38 | $178.43 | $182.51 | $182.51 | 78,794 |
| 2021-09-20 | $183.58 | $185.78 | $179.32 | $183.41 | $183.41 | 66,203 |
| 2021-09-17 | $191.32 | $191.92 | $184.45 | $187.42 | $187.42 | 239,135 |
| 2021-09-16 | $193.21 | $193.63 | $190.16 | $190.16 | $190.16 | 69,592 |
| 2021-09-15 | $192.03 | $193.15 | $189.31 | $192.93 | $192.93 | 48,402 |
| 2021-09-14 | $196.39 | $196.39 | $191.63 | $192.94 | $192.94 | 48,675 |
| 2021-09-13 | $196.49 | $196.49 | $193.10 | $195.09 | $195.09 | 31,189 |
| 2021-09-10 | $194.89 | $199.47 | $194.08 | $194.55 | $194.55 | 79,131 |
| 2021-09-09 | $196.82 | $197.66 | $193.09 | $193.79 | $193.79 | 88,148 |
| 2021-09-08 | $204.55 | $205.08 | $195.05 | $196.37 | $196.37 | 83,133 |
| 2021-09-07 | $206.40 | $209.14 | $205.56 | $206.00 | $206.00 | 72,543 |
| 2021-09-03 | $208.92 | $212.14 | $206.37 | $206.90 | $206.90 | 58,418 |
| 2021-09-02 | $211.31 | $213.33 | $207.67 | $209.77 | $209.77 | 52,103 |
| 2021-09-01 | $213.64 | $213.66 | $209.15 | $209.86 | $209.86 | 50,764 |
| 2021-08-31 | $215.02 | $215.02 | $211.63 | $212.41 | $212.41 | 48,295 |
| 2021-08-30 | $212.29 | $214.67 | $211.46 | $213.82 | $213.82 | 72,257 |
| 2021-08-27 | $203.40 | $211.86 | $203.40 | $210.59 | $210.59 | 99,664 |
| 2021-08-26 | $207.98 | $211.76 | $202.07 | $202.97 | $202.97 | 58,026 |
| 2021-08-25 | $205.51 | $210.06 | $205.01 | $207.55 | $207.55 | 86,284 |
| 2021-08-24 | $204.25 | $206.36 | $203.39 | $205.91 | $205.91 | 54,808 |
| 2021-08-23 | $199.31 | $203.28 | $199.31 | $203.00 | $203.00 | 44,969 |
| 2021-08-20 | $195.62 | $199.01 | $194.99 | $198.67 | $198.67 | 51,927 |
| 2021-08-19 | $196.60 | $198.09 | $192.73 | $195.86 | $195.86 | 75,677 |
| 2021-08-18 | $196.70 | $200.19 | $196.67 | $198.22 | $198.22 | 53,832 |
| 2021-08-17 | $196.30 | $198.67 | $195.12 | $197.34 | $197.34 | 49,412 |
| 2021-08-16 | $199.81 | $199.85 | $195.75 | $198.97 | $198.97 | 79,602 |
| 2021-08-13 | $200.06 | $202.68 | $199.27 | $201.32 | $201.32 | 66,010 |
| 2021-08-12 | $203.15 | $203.15 | $198.39 | $200.10 | $200.10 | 45,600 |
| 2021-08-11 | $200.49 | $202.73 | $198.20 | $202.04 | $202.04 | 43,126 |
| 2021-08-10 | $195.00 | $201.83 | $192.90 | $200.34 | $200.34 | 69,030 |
| 2021-08-09 | $191.97 | $195.67 | $191.97 | $195.53 | $195.53 | 43,380 |
| 2021-08-06 | $193.69 | $194.58 | $192.08 | $192.91 | $192.91 | 45,134 |
| 2021-08-05 | $189.95 | $192.86 | $189.95 | $192.70 | $192.70 | 36,900 |
| 2021-08-04 | $188.34 | $190.96 | $188.34 | $188.51 | $188.51 | 58,006 |
| 2021-08-03 | $192.68 | $192.68 | $189.55 | $190.33 | $190.33 | 101,107 |
| 2021-08-02 | $190.29 | $196.22 | $190.02 | $192.19 | $192.19 | 98,554 |
| 2021-07-30 | $179.96 | $191.38 | $176.00 | $190.60 | $190.60 | 180,015 |
| 2021-07-29 | $203.62 | $207.82 | $201.43 | $203.99 | $203.99 | 52,754 |
| 2021-07-28 | $197.81 | $202.77 | $197.50 | $201.12 | $201.12 | 33,222 |
| 2021-07-27 | $194.11 | $195.76 | $191.62 | $195.76 | $195.76 | 48,470 |
| 2021-07-26 | $196.08 | $196.92 | $195.76 | $196.40 | $196.40 | 20,450 |
| 2021-07-23 | $193.22 | $195.69 | $189.63 | $194.36 | $194.36 | 38,592 |
| 2021-07-22 | $196.10 | $196.52 | $191.00 | $192.40 | $192.40 | 32,428 |
| 2021-07-21 | $198.26 | $200.00 | $194.16 | $195.91 | $195.91 | 45,474 |
| 2021-07-20 | $191.67 | $199.60 | $191.67 | $196.65 | $196.65 | 117,258 |
| 2021-07-19 | $188.69 | $194.40 | $186.65 | $191.31 | $191.31 | 48,930 |
| 2021-07-16 | $196.67 | $197.12 | $193.65 | $193.67 | $193.67 | 52,884 |
| 2021-07-15 | $194.96 | $195.26 | $192.04 | $194.44 | $194.44 | 36,017 |
| 2021-07-14 | $197.95 | $199.56 | $194.18 | $194.53 | $194.53 | 29,407 |
| 2021-07-13 | $198.24 | $198.24 | $195.67 | $196.19 | $196.19 | 29,014 |
| 2021-07-12 | $196.53 | $200.69 | $195.70 | $199.84 | $199.84 | 23,348 |
| 2021-07-09 | $197.54 | $199.96 | $196.20 | $197.17 | $197.17 | 36,311 |
| 2021-07-08 | $194.84 | $197.37 | $192.08 | $195.71 | $195.71 | 60,411 |
| 2021-07-07 | $197.61 | $200.69 | $196.84 | $199.05 | $199.05 | 112,916 |
| 2021-07-06 | $199.61 | $199.61 | $195.48 | $198.53 | $198.53 | 50,560 |
| 2021-07-02 | $201.81 | $203.60 | $197.69 | $198.52 | $198.52 | 61,922 |
| 2021-07-01 | $202.00 | $203.36 | $197.78 | $201.19 | $201.19 | 100,364 |
| 2021-06-30 | $197.64 | $203.20 | $196.87 | $200.80 | $200.80 | 99,763 |
| 2021-06-29 | $198.22 | $199.63 | $196.10 | $198.92 | $198.92 | 51,336 |
| 2021-06-28 | $194.09 | $197.74 | $194.08 | $197.39 | $197.39 | 118,144 |
| 2021-06-25 | $193.15 | $197.58 | $191.64 | $192.53 | $192.53 | 702,512 |
| 2021-06-24 | $193.18 | $194.48 | $191.50 | $193.00 | $193.00 | 65,368 |
| 2021-06-23 | $192.37 | $193.59 | $190.90 | $191.87 | $191.87 | 65,360 |
| 2021-06-22 | $190.12 | $193.34 | $188.02 | $193.02 | $193.02 | 41,917 |
| 2021-06-21 | $192.81 | $194.57 | $188.58 | $190.93 | $190.93 | 52,984 |
| 2021-06-18 | $192.05 | $195.06 | $188.12 | $191.54 | $191.54 | 151,656 |
| 2021-06-17 | $198.76 | $198.96 | $192.61 | $194.75 | $194.75 | 89,918 |
| 2021-06-16 | $192.95 | $198.95 | $192.92 | $197.86 | $197.86 | 99,567 |
| 2021-06-15 | $191.47 | $191.98 | $189.27 | $191.98 | $191.98 | 52,516 |
| 2021-06-14 | $190.01 | $191.06 | $188.60 | $191.06 | $191.06 | 55,879 |
| 2021-06-11 | $191.19 | $191.49 | $187.91 | $190.56 | $190.56 | 41,434 |
| 2021-06-10 | $194.39 | $194.39 | $188.97 | $189.64 | $189.64 | 43,247 |
| 2021-06-09 | $194.32 | $194.32 | $191.77 | $192.39 | $192.39 | 52,039 |
| 2021-06-08 | $191.70 | $194.86 | $190.26 | $193.48 | $193.48 | 45,568 |
| 2021-06-07 | $192.27 | $192.27 | $189.92 | $191.84 | $191.84 | 72,999 |
| 2021-06-04 | $190.15 | $192.47 | $190.15 | $192.03 | $192.03 | 38,781 |
| 2021-06-03 | $188.94 | $190.29 | $187.51 | $190.17 | $190.17 | 46,107 |
| 2021-06-02 | $191.46 | $191.46 | $186.72 | $190.17 | $190.17 | 53,904 |
| 2021-06-01 | $188.44 | $194.20 | $186.60 | $192.17 | $192.17 | 75,288 |
| 2021-05-28 | $190.23 | $190.23 | $185.59 | $187.35 | $187.35 | 41,320 |
| 2021-05-27 | $190.25 | $192.38 | $186.67 | $188.41 | $188.41 | 75,031 |
| 2021-05-26 | $184.84 | $189.20 | $181.01 | $188.33 | $188.33 | 76,547 |
| 2021-05-25 | $183.11 | $185.56 | $179.91 | $180.09 | $180.09 | 47,022 |
| 2021-05-24 | $183.46 | $186.36 | $182.26 | $183.16 | $183.16 | 67,540 |
| 2021-05-21 | $182.43 | $184.82 | $180.25 | $183.46 | $183.46 | 71,407 |
| 2021-05-20 | $178.68 | $180.30 | $177.60 | $179.80 | $179.80 | 38,856 |
| 2021-05-19 | $175.75 | $179.23 | $175.01 | $178.92 | $178.92 | 42,129 |
| 2021-05-18 | $181.64 | $185.64 | $179.00 | $179.42 | $179.42 | 54,822 |
| 2021-05-17 | $183.95 | $184.04 | $181.28 | $182.26 | $182.26 | 37,379 |
| 2021-05-14 | $184.80 | $186.99 | $184.17 | $186.27 | $186.27 | 42,694 |
| 2021-05-13 | $177.62 | $182.27 | $176.38 | $182.08 | $182.08 | 59,408 |
| 2021-05-12 | $180.61 | $181.03 | $175.20 | $175.84 | $175.84 | 88,338 |
| 2021-05-11 | $175.21 | $183.48 | $172.84 | $183.06 | $183.06 | 91,914 |
| 2021-05-10 | $189.65 | $189.65 | $180.40 | $180.68 | $180.68 | 61,229 |
| 2021-05-07 | $191.57 | $193.03 | $189.15 | $190.16 | $190.16 | 32,446 |
| 2021-05-06 | $189.04 | $192.12 | $187.48 | $190.95 | $190.95 | 46,346 |
| 2021-05-05 | $189.32 | $191.47 | $187.76 | $188.60 | $188.60 | 63,855 |
| 2021-05-04 | $192.97 | $193.78 | $187.00 | $187.75 | $187.75 | 53,451 |
| 2021-05-03 | $198.61 | $201.33 | $193.26 | $194.97 | $194.97 | 154,282 |
| 2021-04-30 | $187.27 | $200.00 | $185.24 | $195.84 | $195.84 | 127,797 |
| 2021-04-29 | $193.38 | $193.38 | $188.93 | $189.48 | $189.48 | 95,772 |
| 2021-04-28 | $193.02 | $193.65 | $188.30 | $190.91 | $190.91 | 117,011 |
| 2021-04-27 | $202.83 | $202.83 | $193.66 | $193.99 | $193.99 | 68,315 |
| 2021-04-26 | $204.52 | $206.13 | $202.84 | $203.13 | $203.13 | 33,785 |
| 2021-04-23 | $200.61 | $205.95 | $199.02 | $203.16 | $203.16 | 62,109 |
| 2021-04-22 | $202.12 | $204.23 | $198.29 | $198.78 | $198.78 | 42,312 |
| 2021-04-21 | $195.64 | $202.39 | $195.64 | $199.60 | $199.60 | 37,538 |
| 2021-04-20 | $199.58 | $201.13 | $193.25 | $195.51 | $195.51 | 85,263 |
| 2021-04-19 | $198.89 | $202.39 | $197.01 | $201.17 | $201.17 | 72,018 |
| 2021-04-16 | $196.73 | $202.00 | $196.73 | $201.29 | $201.29 | 113,057 |
| 2021-04-15 | $193.38 | $194.22 | $190.37 | $193.33 | $193.33 | 24,980 |
| 2021-04-14 | $190.19 | $194.19 | $190.03 | $191.38 | $191.38 | 30,882 |
| 2021-04-13 | $192.12 | $192.12 | $189.26 | $190.16 | $190.16 | 31,462 |
| 2021-04-12 | $195.12 | $195.12 | $190.09 | $191.26 | $191.26 | 32,087 |
| 2021-04-09 | $193.64 | $194.33 | $191.18 | $194.09 | $194.09 | 26,533 |
| 2021-04-08 | $192.16 | $194.16 | $190.20 | $192.37 | $192.37 | 46,298 |
| 2021-04-07 | $194.66 | $195.12 | $188.74 | $189.71 | $189.71 | 34,158 |
| 2021-04-06 | $195.06 | $196.49 | $193.70 | $195.18 | $195.18 | 46,151 |
| 2021-04-05 | $195.01 | $197.71 | $192.20 | $193.65 | $193.65 | 54,571 |
| 2021-04-01 | $190.99 | $192.92 | $187.81 | $192.66 | $192.66 | 65,993 |
| 2021-03-31 | $188.09 | $191.19 | $183.36 | $188.21 | $188.21 | 74,094 |
| 2021-03-30 | $183.76 | $188.73 | $181.61 | $186.92 | $186.92 | 56,020 |
| 2021-03-29 | $191.75 | $196.09 | $183.69 | $183.76 | $183.76 | 68,762 |
| 2021-03-26 | $183.08 | $192.14 | $183.08 | $191.55 | $191.55 | 138,691 |
| 2021-03-25 | $174.65 | $183.68 | $174.65 | $181.99 | $181.99 | 62,519 |
| 2021-03-24 | $183.26 | $186.56 | $178.16 | $178.28 | $178.28 | 87,238 |
| 2021-03-23 | $190.17 | $190.75 | $179.30 | $180.68 | $180.68 | 66,168 |
| 2021-03-22 | $199.25 | $199.50 | $190.95 | $191.54 | $191.54 | 51,803 |
| 2021-03-19 | $197.93 | $199.00 | $192.72 | $198.16 | $198.16 | 219,643 |
| 2021-03-18 | $195.61 | $198.67 | $191.33 | $197.93 | $197.93 | 124,150 |
| 2021-03-17 | $195.02 | $197.80 | $192.26 | $197.80 | $197.80 | 92,445 |
| 2021-03-16 | $195.91 | $196.71 | $192.70 | $195.99 | $195.99 | 54,451 |
| 2021-03-15 | $193.27 | $195.53 | $191.48 | $195.53 | $195.53 | 47,899 |
| 2021-03-12 | $192.07 | $196.05 | $192.00 | $194.50 | $194.50 | 63,076 |
| 2021-03-11 | $186.45 | $193.62 | $184.36 | $193.47 | $193.47 | 61,077 |
| 2021-03-10 | $183.45 | $188.04 | $182.68 | $184.18 | $184.18 | 44,150 |
| 2021-03-09 | $178.30 | $184.98 | $178.30 | $183.48 | $183.48 | 90,974 |
| 2021-03-08 | $183.87 | $183.87 | $172.21 | $175.17 | $175.17 | 94,389 |
| 2021-03-05 | $189.56 | $189.56 | $177.07 | $181.84 | $181.84 | 110,560 |
| 2021-03-04 | $189.46 | $190.24 | $183.30 | $185.54 | $185.54 | 144,982 |
| 2021-03-03 | $188.22 | $190.93 | $187.20 | $189.19 | $189.19 | 68,327 |
| 2021-03-02 | $187.98 | $189.29 | $183.55 | $187.48 | $187.48 | 72,189 |
| 2021-03-01 | $184.81 | $188.37 | $184.49 | $188.06 | $188.06 | 52,535 |
| 2021-02-26 | $179.33 | $184.60 | $176.77 | $181.48 | $181.48 | 80,500 |
| 2021-02-25 | $184.24 | $186.87 | $175.62 | $176.96 | $176.96 | 62,070 |
| 2021-02-24 | $183.35 | $189.11 | $180.32 | $186.32 | $186.32 | 117,383 |
| 2021-02-23 | $189.38 | $189.38 | $181.05 | $184.58 | $184.58 | 148,053 |
| 2021-02-22 | $183.45 | $195.39 | $181.00 | $191.89 | $191.89 | 100,350 |
| 2021-02-19 | $175.84 | $192.81 | $174.00 | $185.98 | $185.98 | 135,243 |
| 2021-02-18 | $174.44 | $174.44 | $170.03 | $170.42 | $170.42 | 53,965 |
| 2021-02-17 | $178.18 | $178.38 | $172.88 | $174.58 | $174.58 | 42,390 |
| 2021-02-16 | $181.96 | $182.24 | $178.01 | $180.25 | $180.25 | 42,347 |
| 2021-02-12 | $179.89 | $182.27 | $178.29 | $179.26 | $179.26 | 43,542 |
| 2021-02-11 | $177.61 | $181.26 | $177.05 | $180.80 | $180.80 | 58,882 |
| 2021-02-10 | $184.02 | $184.68 | $175.82 | $176.42 | $176.42 | 61,382 |
| 2021-02-09 | $177.16 | $183.65 | $177.16 | $181.50 | $181.50 | 49,893 |
| 2021-02-08 | $173.75 | $178.59 | $173.75 | $178.08 | $178.08 | 45,653 |
| 2021-02-05 | $170.51 | $172.10 | $167.70 | $172.10 | $172.10 | 44,282 |
| 2021-02-04 | $167.21 | $170.04 | $167.21 | $169.84 | $169.84 | 43,416 |
| 2021-02-03 | $165.78 | $168.22 | $163.63 | $166.84 | $166.84 | 40,112 |
| 2021-02-02 | $168.54 | $169.71 | $163.35 | $167.15 | $167.15 | 39,824 |
| 2021-02-01 | $157.54 | $166.86 | $157.54 | $165.01 | $165.01 | 62,097 |
| 2021-01-29 | $159.91 | $161.74 | $155.42 | $156.07 | $156.07 | 78,865 |
| 2021-01-28 | $164.04 | $164.04 | $159.62 | $160.10 | $160.10 | 65,239 |
| 2021-01-27 | $160.40 | $164.12 | $159.45 | $161.85 | $161.85 | 69,369 |
| 2021-01-26 | $170.16 | $170.16 | $163.31 | $166.05 | $166.05 | 58,150 |
| 2021-01-25 | $166.84 | $171.00 | $164.79 | $168.14 | $168.14 | 65,775 |
| 2021-01-22 | $161.67 | $168.68 | $161.34 | $167.97 | $167.97 | 72,087 |
| 2021-01-21 | $173.62 | $173.75 | $164.14 | $164.16 | $164.16 | 132,956 |
| 2021-01-20 | $171.72 | $176.64 | $171.14 | $172.47 | $172.47 | 75,246 |
| 2021-01-19 | $170.97 | $174.20 | $169.58 | $170.55 | $170.55 | 156,769 |
| 2021-01-15 | $172.07 | $175.60 | $168.20 | $169.14 | $169.14 | 53,970 |
| 2021-01-14 | $175.67 | $177.41 | $174.64 | $175.00 | $175.00 | 58,891 |
| 2021-01-13 | $173.69 | $176.92 | $172.90 | $173.77 | $173.77 | 57,913 |
| 2021-01-12 | $176.47 | $176.80 | $170.84 | $173.52 | $173.52 | 134,306 |
| 2021-01-11 | $180.50 | $181.94 | $169.07 | $176.16 | $176.16 | 124,766 |
| 2021-01-08 | $178.22 | $184.82 | $178.22 | $183.64 | $183.64 | 145,836 |
| 2021-01-07 | $169.70 | $177.00 | $169.48 | $176.59 | $176.59 | 134,417 |
| 2021-01-06 | $159.48 | $170.26 | $159.48 | $169.70 | $169.70 | 241,197 |
| 2021-01-05 | $151.02 | $157.88 | $150.86 | $156.35 | $156.35 | 91,462 |
| 2021-01-04 | $156.12 | $156.95 | $147.93 | $152.09 | $152.09 | 102,955 |
| 2020-12-31 | $154.66 | $157.67 | $154.44 | $155.29 | $155.29 | 69,027 |
| 2020-12-30 | $149.35 | $154.39 | $149.35 | $153.76 | $153.76 | 50,658 |
| 2020-12-29 | $158.25 | $158.25 | $147.60 | $149.50 | $149.50 | 55,201 |
| 2020-12-28 | $153.19 | $158.82 | $151.49 | $158.13 | $158.13 | 89,763 |
| 2020-12-24 | $153.16 | $153.16 | $150.79 | $151.26 | $151.26 | 31,575 |
| 2020-12-23 | $152.55 | $152.74 | $151.00 | $152.02 | $152.02 | 96,527 |
| 2020-12-22 | $149.19 | $152.53 | $149.19 | $151.09 | $151.09 | 59,045 |
| 2020-12-21 | $148.65 | $149.92 | $146.02 | $149.62 | $149.62 | 110,777 |
| 2020-12-18 | $154.79 | $158.25 | $152.40 | $152.59 | $152.59 | 362,087 |
| 2020-12-17 | $151.44 | $154.97 | $150.28 | $154.20 | $154.20 | 83,960 |
| 2020-12-16 | $154.78 | $154.99 | $150.06 | $150.55 | $150.55 | 173,159 |
| 2020-12-15 | $153.32 | $154.91 | $152.03 | $153.65 | $153.65 | 72,626 |
| 2020-12-14 | $153.00 | $155.50 | $151.01 | $151.19 | $151.19 | 104,867 |
| 2020-12-11 | $151.00 | $153.00 | $149.00 | $150.57 | $150.57 | 87,349 |
| 2020-12-10 | $153.57 | $155.21 | $151.66 | $153.22 | $153.22 | 70,857 |
| 2020-12-09 | $157.26 | $158.86 | $153.57 | $154.19 | $154.19 | 86,536 |
| 2020-12-08 | $155.79 | $159.25 | $152.82 | $156.07 | $156.07 | 108,227 |
| 2020-12-07 | $153.02 | $157.68 | $153.02 | $157.22 | $157.22 | 75,642 |
| 2020-12-04 | $151.82 | $154.51 | $150.23 | $153.71 | $153.71 | 61,470 |
| 2020-12-03 | $148.85 | $151.35 | $147.31 | $150.16 | $150.16 | 58,559 |
| 2020-12-02 | $148.14 | $150.41 | $147.10 | $148.34 | $148.34 | 49,468 |
| 2020-12-01 | $149.65 | $150.65 | $146.43 | $148.34 | $148.34 | 89,699 |
| 2020-11-30 | $148.92 | $149.36 | $146.22 | $146.91 | $146.91 | 104,554 |
| 2020-11-27 | $149.70 | $151.85 | $148.86 | $150.52 | $150.52 | 36,207 |
| 2020-11-25 | $155.24 | $155.27 | $150.12 | $150.88 | $150.88 | 110,101 |
| 2020-11-24 | $153.82 | $156.85 | $151.92 | $156.69 | $156.69 | 90,267 |
| 2020-11-23 | $148.83 | $152.14 | $146.60 | $151.54 | $151.54 | 73,197 |
| 2020-11-20 | $143.53 | $145.81 | $143.04 | $144.90 | $144.90 | 52,222 |
| 2020-11-19 | $145.00 | $145.03 | $141.46 | $144.86 | $144.86 | 69,922 |
| 2020-11-18 | $147.00 | $148.75 | $144.59 | $144.91 | $144.91 | 139,791 |
| 2020-11-17 | $143.49 | $146.35 | $141.22 | $145.50 | $145.50 | 116,596 |
| 2020-11-16 | $141.48 | $145.49 | $141.24 | $145.27 | $145.27 | 99,162 |
| 2020-11-13 | $136.82 | $139.78 | $136.82 | $138.66 | $138.66 | 74,927 |
| 2020-11-12 | $136.13 | $137.96 | $132.46 | $135.01 | $135.01 | 106,119 |
| 2020-11-11 | $138.14 | $138.14 | $135.15 | $137.52 | $137.52 | 92,846 |
| 2020-11-10 | $134.23 | $140.52 | $134.23 | $137.44 | $137.44 | 156,095 |
| 2020-11-09 | $134.38 | $138.74 | $132.68 | $132.78 | $132.78 | 132,710 |
| 2020-11-06 | $126.77 | $129.97 | $126.53 | $127.95 | $127.95 | 123,801 |
| 2020-11-05 | $122.28 | $126.85 | $121.91 | $126.23 | $126.23 | 117,829 |
| 2020-11-04 | $115.90 | $121.40 | $115.00 | $120.17 | $120.17 | 85,643 |
| 2020-11-03 | $118.30 | $120.71 | $116.47 | $117.64 | $117.64 | 119,288 |
| 2020-11-02 | $121.95 | $123.57 | $113.86 | $116.42 | $116.42 | 194,167 |
| 2020-10-30 | $106.68 | $125.00 | $106.32 | $121.22 | $121.22 | 255,474 |
| 2020-10-29 | $100.05 | $103.52 | $99.66 | $102.98 | $102.98 | 148,415 |
| 2020-10-28 | $102.75 | $104.71 | $100.56 | $101.01 | $101.01 | 112,486 |
| 2020-10-27 | $107.34 | $108.16 | $104.67 | $105.14 | $105.14 | 60,116 |
| 2020-10-26 | $110.26 | $110.26 | $106.65 | $107.94 | $107.94 | 39,356 |
| 2020-10-23 | $112.96 | $115.69 | $111.63 | $111.83 | $111.83 | 78,547 |
| 2020-10-22 | $110.64 | $113.48 | $110.36 | $112.78 | $112.78 | 92,981 |
| 2020-10-21 | $109.60 | $111.06 | $109.12 | $110.16 | $110.16 | 85,604 |
| 2020-10-20 | $108.93 | $110.00 | $107.87 | $109.90 | $109.90 | 97,931 |
| 2020-10-19 | $109.05 | $111.74 | $107.31 | $107.59 | $107.59 | 82,604 |
| 2020-10-16 | $108.07 | $109.87 | $108.01 | $108.59 | $108.59 | 59,033 |
| 2020-10-15 | $105.63 | $109.00 | $103.37 | $108.48 | $108.48 | 42,406 |
| 2020-10-14 | $104.03 | $108.22 | $104.03 | $107.10 | $107.10 | 150,133 |
| 2020-10-13 | $104.73 | $106.36 | $103.77 | $104.15 | $104.15 | 78,696 |
| 2020-10-12 | $110.16 | $110.25 | $105.59 | $105.92 | $105.92 | 72,665 |
| 2020-10-09 | $107.00 | $110.71 | $107.00 | $110.32 | $110.32 | 239,961 |
| 2020-10-08 | $105.22 | $105.89 | $104.53 | $105.70 | $105.70 | 101,573 |
| 2020-10-07 | $105.81 | $106.67 | $103.61 | $103.75 | $103.75 | 146,624 |
| 2020-10-06 | $102.64 | $106.30 | $102.19 | $103.62 | $103.62 | 260,009 |
| 2020-10-05 | $100.83 | $102.32 | $99.89 | $101.41 | $101.41 | 80,291 |
| 2020-10-02 | $99.07 | $101.78 | $99.07 | $99.94 | $99.94 | 104,447 |
| 2020-10-01 | $98.14 | $101.67 | $98.14 | $101.31 | $101.31 | 237,053 |
| 2020-09-30 | $99.28 | $100.56 | $97.64 | $98.06 | $98.06 | 92,472 |
| 2020-09-29 | $99.07 | $100.32 | $97.82 | $99.03 | $99.03 | 103,748 |
| 2020-09-28 | $97.87 | $100.17 | $97.21 | $99.10 | $99.10 | 96,132 |
| 2020-09-25 | $96.60 | $97.58 | $95.69 | $96.28 | $96.28 | 98,243 |
| 2020-09-24 | $98.11 | $98.76 | $97.04 | $97.78 | $97.78 | 116,998 |
| 2020-09-23 | $101.95 | $103.00 | $98.08 | $98.24 | $98.24 | 69,756 |
| 2020-09-22 | $101.26 | $103.36 | $100.27 | $102.21 | $102.21 | 141,457 |
| 2020-09-21 | $101.86 | $101.86 | $97.40 | $100.15 | $100.15 | 106,633 |
| 2020-09-18 | $107.90 | $107.90 | $103.52 | $104.18 | $104.18 | 253,750 |
| 2020-09-17 | $104.91 | $107.43 | $104.86 | $106.67 | $106.67 | 70,931 |
| 2020-09-16 | $108.97 | $109.01 | $106.55 | $106.68 | $106.68 | 80,845 |
| 2020-09-15 | $107.01 | $109.19 | $106.42 | $108.85 | $108.85 | 75,449 |
| 2020-09-14 | $108.65 | $110.05 | $105.43 | $106.32 | $106.32 | 95,434 |
| 2020-09-11 | $110.13 | $110.71 | $107.60 | $107.63 | $107.63 | 74,610 |
| 2020-09-10 | $111.98 | $112.91 | $109.50 | $109.78 | $109.78 | 88,600 |
| 2020-09-09 | $112.79 | $113.29 | $110.21 | $111.20 | $111.20 | 93,765 |
| 2020-09-08 | $111.90 | $114.26 | $110.36 | $111.24 | $111.24 | 93,090 |
| 2020-09-04 | $116.58 | $116.58 | $112.94 | $113.84 | $113.84 | 63,946 |
| 2020-09-03 | $120.22 | $120.22 | $114.03 | $114.78 | $114.78 | 65,036 |
| 2020-09-02 | $116.22 | $121.42 | $116.22 | $121.03 | $121.03 | 76,316 |
| 2020-09-01 | $113.27 | $116.89 | $112.30 | $116.52 | $116.52 | 134,026 |
| 2020-08-31 | $115.05 | $115.06 | $113.25 | $113.31 | $113.31 | 121,660 |
| 2020-08-28 | $115.04 | $115.57 | $114.35 | $115.05 | $115.05 | 124,512 |
| 2020-08-27 | $116.51 | $117.00 | $114.43 | $114.44 | $114.44 | 61,996 |
| 2020-08-26 | $115.38 | $117.05 | $114.61 | $115.47 | $115.47 | 72,584 |
| 2020-08-25 | $118.23 | $119.55 | $115.35 | $115.37 | $115.37 | 54,525 |
| 2020-08-24 | $117.07 | $118.63 | $116.92 | $117.17 | $117.17 | 84,333 |
| 2020-08-21 | $117.35 | $117.94 | $115.96 | $116.14 | $116.14 | 87,828 |
| 2020-08-20 | $119.37 | $119.98 | $117.91 | $117.98 | $117.98 | 66,848 |
| 2020-08-19 | $121.34 | $122.58 | $120.34 | $121.01 | $121.01 | 85,275 |
| 2020-08-18 | $123.96 | $123.96 | $120.01 | $120.65 | $120.65 | 77,014 |
| 2020-08-17 | $122.33 | $123.95 | $122.33 | $123.47 | $123.47 | 51,274 |
| 2020-08-14 | $122.57 | $122.90 | $122.12 | $122.48 | $122.48 | 54,765 |
| 2020-08-13 | $124.34 | $124.34 | $122.39 | $123.56 | $123.56 | 37,823 |
| 2020-08-12 | $123.99 | $125.30 | $122.90 | $124.57 | $124.57 | 54,870 |
| 2020-08-11 | $121.27 | $124.41 | $121.24 | $122.08 | $122.08 | 98,832 |
| 2020-08-10 | $122.52 | $123.83 | $119.49 | $119.72 | $119.72 | 66,599 |
| 2020-08-07 | $118.84 | $122.09 | $118.84 | $121.57 | $121.57 | 90,411 |
| 2020-08-06 | $121.86 | $122.07 | $118.16 | $119.91 | $119.91 | 62,633 |
| 2020-08-05 | $122.10 | $123.91 | $120.66 | $121.37 | $121.37 | 100,901 |
| 2020-08-04 | $121.44 | $123.14 | $119.38 | $120.50 | $120.50 | 89,876 |
| 2020-08-03 | $119.38 | $124.75 | $119.35 | $122.00 | $122.00 | 111,066 |
| 2020-07-31 | $126.70 | $128.00 | $113.37 | $119.19 | $119.19 | 435,570 |
| 2020-07-30 | $131.69 | $134.60 | $129.92 | $133.23 | $133.23 | 75,610 |
| 2020-07-29 | $129.57 | $134.31 | $129.57 | $134.07 | $134.07 | 70,067 |
| 2020-07-28 | $131.46 | $131.95 | $129.32 | $129.50 | $129.50 | 63,913 |
| 2020-07-27 | $128.68 | $133.46 | $128.68 | $132.96 | $132.96 | 77,692 |
| 2020-07-24 | $128.27 | $129.99 | $127.81 | $128.91 | $128.91 | 68,007 |
| 2020-07-23 | $128.21 | $130.51 | $127.31 | $129.42 | $129.42 | 90,112 |
| 2020-07-22 | $123.16 | $128.69 | $123.16 | $128.18 | $128.18 | 267,892 |
| 2020-07-21 | $128.00 | $128.97 | $124.50 | $124.82 | $124.82 | 97,371 |
| 2020-07-20 | $126.20 | $127.79 | $126.20 | $126.21 | $126.21 | 66,734 |
| 2020-07-17 | $127.53 | $129.03 | $126.20 | $126.58 | $126.58 | 105,172 |
| 2020-07-16 | $126.73 | $127.06 | $123.89 | $126.67 | $126.67 | 71,930 |
| 2020-07-15 | $130.00 | $131.08 | $126.59 | $128.05 | $128.05 | 125,880 |
| 2020-07-14 | $125.26 | $127.57 | $124.10 | $127.39 | $127.39 | 71,873 |
| 2020-07-13 | $126.00 | $127.67 | $124.27 | $124.98 | $124.98 | 112,251 |
| 2020-07-10 | $121.30 | $124.96 | $120.03 | $124.52 | $124.52 | 147,702 |
| 2020-07-09 | $123.75 | $125.20 | $119.06 | $120.83 | $120.83 | 153,628 |
| 2020-07-08 | $125.25 | $126.15 | $122.62 | $124.22 | $124.22 | 184,331 |
| 2020-07-07 | $126.43 | $126.94 | $124.95 | $125.26 | $125.26 | 84,662 |
| 2020-07-06 | $127.88 | $128.82 | $125.39 | $128.15 | $128.15 | 73,089 |
| 2020-07-02 | $123.22 | $126.93 | $123.22 | $124.82 | $124.82 | 89,208 |
| 2020-07-01 | $124.52 | $126.14 | $119.00 | $120.26 | $120.26 | 90,103 |
| 2020-06-30 | $119.92 | $126.27 | $119.92 | $124.60 | $124.60 | 145,837 |
| 2020-06-29 | $120.90 | $123.54 | $119.30 | $120.84 | $120.84 | 85,823 |
| 2020-06-26 | $121.50 | $121.92 | $118.10 | $118.71 | $118.71 | 474,706 |
| 2020-06-25 | $116.91 | $121.87 | $116.16 | $121.69 | $121.69 | 144,433 |
| 2020-06-24 | $118.46 | $119.81 | $116.36 | $117.13 | $117.13 | 226,482 |
| 2020-06-23 | $120.40 | $120.91 | $119.32 | $120.12 | $120.12 | 93,145 |
| 2020-06-22 | $114.64 | $119.01 | $113.71 | $118.56 | $118.56 | 116,555 |
| 2020-06-19 | $115.80 | $117.24 | $114.18 | $115.75 | $115.75 | 146,718 |
| 2020-06-18 | $113.49 | $115.65 | $113.46 | $114.30 | $114.30 | 60,184 |
| 2020-06-17 | $117.86 | $117.86 | $113.59 | $115.13 | $115.13 | 71,024 |
| 2020-06-16 | $117.98 | $118.30 | $114.69 | $116.52 | $116.52 | 70,988 |
| 2020-06-15 | $104.32 | $114.81 | $104.32 | $112.68 | $112.68 | 151,585 |
| 2020-06-12 | $109.83 | $110.49 | $105.37 | $107.65 | $107.65 | 83,732 |
| 2020-06-11 | $111.00 | $112.77 | $105.11 | $105.11 | $105.11 | 104,373 |
| 2020-06-10 | $117.70 | $118.80 | $115.39 | $115.84 | $115.84 | 117,527 |
| 2020-06-09 | $119.10 | $119.39 | $115.56 | $117.72 | $117.72 | 81,993 |
| 2020-06-08 | $121.34 | $123.38 | $120.24 | $120.67 | $120.67 | 147,374 |
| 2020-06-05 | $124.24 | $126.36 | $119.57 | $120.04 | $120.04 | 129,351 |
| 2020-06-04 | $114.58 | $119.53 | $112.50 | $119.53 | $119.53 | 189,979 |
| 2020-06-03 | $112.56 | $117.61 | $112.20 | $116.17 | $116.17 | 81,034 |
| 2020-06-02 | $109.69 | $113.16 | $109.69 | $110.81 | $110.81 | 139,350 |
| 2020-06-01 | $108.54 | $112.18 | $106.79 | $109.62 | $109.62 | 91,995 |
| 2020-05-29 | $108.11 | $109.13 | $106.99 | $108.26 | $108.26 | 109,329 |
| 2020-05-28 | $112.72 | $113.55 | $108.94 | $109.26 | $109.26 | 82,336 |
| 2020-05-27 | $113.30 | $114.18 | $109.57 | $112.07 | $112.07 | 254,329 |
| 2020-05-26 | $108.67 | $114.29 | $108.67 | $111.36 | $111.36 | 134,671 |
| 2020-05-22 | $106.12 | $106.12 | $102.95 | $104.88 | $104.88 | 161,952 |
| 2020-05-21 | $103.03 | $106.98 | $102.91 | $105.13 | $105.13 | 117,074 |
| 2020-05-20 | $103.18 | $106.19 | $103.13 | $103.91 | $103.91 | 145,836 |
| 2020-05-19 | $99.58 | $104.38 | $98.95 | $101.23 | $101.23 | 109,605 |
| 2020-05-18 | $100.00 | $100.97 | $98.94 | $100.33 | $100.33 | 220,241 |
| 2020-05-15 | $97.50 | $99.07 | $96.08 | $96.43 | $96.43 | 118,263 |
| 2020-05-14 | $96.93 | $98.72 | $92.01 | $98.02 | $98.02 | 133,777 |
| 2020-05-13 | $105.90 | $105.90 | $97.49 | $98.64 | $98.64 | 125,791 |
| 2020-05-12 | $105.62 | $109.45 | $103.77 | $106.28 | $106.28 | 176,782 |
| 2020-05-11 | $106.65 | $107.04 | $104.95 | $104.97 | $104.97 | 180,773 |
| 2020-05-08 | $105.00 | $108.35 | $104.40 | $107.38 | $107.38 | 236,622 |
| 2020-05-07 | $107.12 | $107.16 | $103.54 | $104.68 | $104.68 | 148,226 |
| 2020-05-06 | $107.49 | $107.49 | $104.38 | $105.90 | $105.90 | 103,709 |
| 2020-05-05 | $108.00 | $108.79 | $105.87 | $106.26 | $106.26 | 113,681 |
| 2020-05-04 | $105.76 | $107.05 | $104.56 | $106.80 | $106.80 | 78,732 |
| 2020-05-01 | $110.31 | $114.47 | $104.80 | $108.35 | $108.35 | 246,744 |
| 2020-04-30 | $115.90 | $116.07 | $111.04 | $111.04 | $111.04 | 186,901 |
| 2020-04-29 | $110.82 | $117.31 | $110.79 | $115.83 | $115.83 | 120,622 |
| 2020-04-28 | $112.11 | $112.13 | $105.98 | $106.78 | $106.78 | 120,067 |
| 2020-04-27 | $104.36 | $111.60 | $103.95 | $109.40 | $109.40 | 120,200 |
| 2020-04-24 | $103.03 | $104.32 | $100.37 | $104.09 | $104.09 | 70,579 |
| 2020-04-23 | $101.28 | $104.61 | $99.86 | $102.34 | $102.34 | 99,557 |
| 2020-04-22 | $101.07 | $101.13 | $98.05 | $101.10 | $101.10 | 203,175 |
| 2020-04-21 | $97.86 | $100.68 | $96.63 | $98.03 | $98.03 | 129,197 |
| 2020-04-20 | $101.01 | $102.94 | $100.00 | $100.76 | $100.76 | 133,187 |
| 2020-04-17 | $102.32 | $104.79 | $102.20 | $103.11 | $103.11 | 104,778 |
| 2020-04-16 | $97.49 | $99.96 | $95.00 | $99.96 | $99.96 | 137,815 |
| 2020-04-15 | $99.68 | $99.68 | $95.92 | $97.49 | $97.49 | 109,080 |
| 2020-04-14 | $102.02 | $105.19 | $100.53 | $102.09 | $102.09 | 66,761 |
| 2020-04-13 | $99.07 | $100.15 | $96.63 | $99.77 | $99.77 | 94,724 |
| 2020-04-09 | $96.58 | $102.44 | $95.76 | $100.74 | $100.74 | 95,267 |
| 2020-04-08 | $91.18 | $96.89 | $90.76 | $94.80 | $94.80 | 107,932 |
| 2020-04-07 | $92.86 | $94.32 | $87.44 | $89.15 | $89.15 | 94,944 |
| 2020-04-06 | $86.44 | $90.65 | $86.30 | $90.11 | $90.11 | 192,759 |
| 2020-04-03 | $86.62 | $88.16 | $79.82 | $82.99 | $82.99 | 98,311 |
| 2020-04-02 | $82.35 | $91.84 | $82.35 | $88.02 | $88.02 | 93,186 |
| 2020-04-01 | $89.37 | $89.92 | $83.02 | $83.68 | $83.68 | 132,324 |
| 2020-03-31 | $93.91 | $96.92 | $92.10 | $94.42 | $94.42 | 163,442 |
| 2020-03-30 | $85.35 | $94.61 | $85.35 | $94.40 | $94.40 | 96,042 |
| 2020-03-27 | $86.74 | $89.62 | $84.01 | $84.96 | $84.96 | 73,198 |
| 2020-03-26 | $89.32 | $92.88 | $85.96 | $90.01 | $90.01 | 308,007 |
| 2020-03-25 | $79.33 | $95.06 | $75.72 | $89.99 | $89.99 | 340,623 |
| 2020-03-24 | $80.74 | $82.32 | $76.56 | $79.27 | $79.27 | 462,684 |
| 2020-03-23 | $81.24 | $82.20 | $75.80 | $77.22 | $77.22 | 270,991 |
| 2020-03-20 | $93.10 | $93.50 | $79.61 | $80.79 | $80.79 | 295,006 |
| 2020-03-19 | $97.73 | $97.73 | $88.53 | $91.54 | $91.54 | 174,539 |
| 2020-03-18 | $95.03 | $98.12 | $90.81 | $98.11 | $98.11 | 236,265 |
| 2020-03-17 | $88.31 | $102.96 | $88.00 | $102.96 | $102.96 | 183,886 |
| 2020-03-16 | $87.00 | $94.54 | $85.24 | $87.03 | $87.03 | 160,582 |
| 2020-03-13 | $89.96 | $95.78 | $85.67 | $95.78 | $95.78 | 205,488 |
| 2020-03-12 | $92.29 | $94.33 | $84.64 | $85.36 | $85.36 | 232,176 |
| 2020-03-11 | $101.38 | $103.78 | $98.08 | $99.68 | $99.68 | 174,919 |
| 2020-03-10 | $99.88 | $104.70 | $97.50 | $104.01 | $104.01 | 177,550 |
| 2020-03-09 | $104.00 | $104.67 | $96.88 | $97.18 | $97.18 | 222,632 |
| 2020-03-06 | $113.66 | $118.71 | $109.96 | $111.17 | $111.17 | 122,574 |
| 2020-03-05 | $121.42 | $123.77 | $114.97 | $116.87 | $116.87 | 238,805 |
| 2020-03-04 | $120.34 | $123.42 | $118.91 | $123.42 | $123.42 | 174,302 |
| 2020-03-03 | $120.00 | $122.34 | $117.35 | $118.97 | $118.97 | 314,610 |
| 2020-03-02 | $116.53 | $119.85 | $113.92 | $119.71 | $119.71 | 174,752 |
| 2020-02-28 | $111.99 | $117.25 | $111.27 | $116.00 | $116.00 | 239,651 |
| 2020-02-27 | $116.95 | $118.75 | $112.54 | $114.65 | $114.65 | 296,398 |
| 2020-02-26 | $117.34 | $120.74 | $117.34 | $119.10 | $119.10 | 257,025 |
| 2020-02-25 | $114.79 | $117.68 | $113.50 | $117.05 | $117.05 | 290,523 |
| 2020-02-24 | $107.55 | $115.00 | $107.34 | $113.54 | $113.54 | 178,404 |
| 2020-02-21 | $110.14 | $114.58 | $106.01 | $110.18 | $110.18 | 413,945 |
| 2020-02-20 | $110.72 | $113.25 | $109.80 | $110.76 | $110.76 | 120,944 |
| 2020-02-19 | $112.43 | $113.24 | $111.40 | $111.59 | $111.59 | 123,217 |
| 2020-02-18 | $113.02 | $114.50 | $111.01 | $111.86 | $111.86 | 110,519 |
| 2020-02-14 | $114.52 | $114.60 | $111.37 | $113.85 | $113.85 | 194,751 |
| 2020-02-13 | $116.07 | $117.80 | $115.02 | $115.21 | $115.21 | 118,325 |
| 2020-02-12 | $116.42 | $119.15 | $115.10 | $117.00 | $117.00 | 228,115 |
| 2020-02-11 | $114.81 | $117.31 | $114.47 | $115.31 | $115.31 | 114,386 |
| 2020-02-10 | $114.54 | $115.03 | $112.72 | $114.05 | $114.05 | 110,587 |
| 2020-02-07 | $117.79 | $118.42 | $115.03 | $115.57 | $115.57 | 106,654 |
| 2020-02-06 | $121.70 | $121.70 | $116.36 | $118.53 | $118.53 | 159,152 |
| 2020-02-05 | $120.43 | $122.54 | $119.48 | $121.07 | $121.07 | 91,002 |
| 2020-02-04 | $119.00 | $120.46 | $117.22 | $118.32 | $118.32 | 93,417 |
| 2020-02-03 | $118.82 | $120.47 | $116.17 | $116.30 | $116.30 | 164,839 |
| 2020-01-31 | $121.14 | $121.68 | $116.27 | $117.75 | $117.75 | 145,292 |
| 2020-01-30 | $121.05 | $122.76 | $119.39 | $121.42 | $121.42 | 153,677 |
| 2020-01-29 | $125.87 | $126.55 | $121.04 | $122.55 | $122.55 | 186,636 |
| 2020-01-28 | $127.08 | $127.08 | $125.16 | $125.87 | $125.87 | 78,257 |
| 2020-01-27 | $123.63 | $126.65 | $123.21 | $125.91 | $125.91 | 129,477 |
| 2020-01-24 | $129.37 | $129.68 | $125.36 | $126.21 | $126.21 | 82,991 |
| 2020-01-23 | $130.62 | $130.68 | $127.75 | $128.61 | $128.61 | 124,450 |
| 2020-01-22 | $131.03 | $131.93 | $129.98 | $131.36 | $131.36 | 65,763 |
| 2020-01-21 | $132.94 | $133.23 | $130.83 | $131.35 | $131.35 | 127,500 |
| 2020-01-17 | $134.00 | $134.70 | $133.01 | $133.75 | $133.75 | 85,260 |
| 2020-01-16 | $132.63 | $134.00 | $131.62 | $133.55 | $133.55 | 69,892 |
| 2020-01-15 | $136.20 | $136.48 | $129.90 | $131.25 | $131.25 | 106,603 |
| 2020-01-14 | $136.75 | $138.99 | $135.30 | $136.72 | $136.72 | 108,388 |
| 2020-01-13 | $133.50 | $137.23 | $132.94 | $137.21 | $137.21 | 99,072 |
| 2020-01-10 | $134.55 | $134.55 | $132.00 | $133.57 | $133.57 | 155,386 |
| 2020-01-09 | $131.65 | $137.27 | $130.82 | $134.08 | $134.08 | 192,469 |
| 2020-01-08 | $130.00 | $131.33 | $129.51 | $130.73 | $130.73 | 106,837 |
| 2020-01-07 | $127.72 | $130.12 | $127.72 | $130.06 | $130.06 | 95,621 |
| 2020-01-06 | $127.86 | $128.80 | $126.74 | $128.55 | $128.55 | 122,961 |
| 2020-01-03 | $126.72 | $129.83 | $126.21 | $128.62 | $128.62 | 173,994 |
| 2020-01-02 | $125.92 | $129.58 | $125.36 | $129.48 | $129.48 | 101,343 |
| 2019-12-31 | $124.14 | $126.57 | $124.14 | $124.73 | $124.73 | 94,787 |
| 2019-12-30 | $124.98 | $125.40 | $124.07 | $124.70 | $124.70 | 97,936 |
| 2019-12-27 | $127.44 | $127.44 | $125.26 | $125.35 | $125.35 | 85,104 |
| 2019-12-26 | $127.91 | $128.37 | $126.70 | $126.97 | $126.97 | 38,965 |
| 2019-12-24 | $129.13 | $129.13 | $126.88 | $127.80 | $127.80 | 21,583 |
| 2019-12-23 | $129.06 | $130.55 | $128.25 | $129.04 | $129.04 | 81,684 |
| 2019-12-20 | $130.04 | $131.40 | $128.00 | $128.26 | $128.26 | 338,366 |
| 2019-12-19 | $129.36 | $130.74 | $128.77 | $129.68 | $129.68 | 106,617 |
| 2019-12-18 | $128.34 | $130.46 | $126.37 | $129.41 | $129.41 | 83,420 |
| 2019-12-17 | $131.00 | $131.00 | $125.83 | $127.48 | $127.48 | 165,073 |
| 2019-12-16 | $134.00 | $136.47 | $130.07 | $130.32 | $130.32 | 128,446 |
| 2019-12-13 | $135.00 | $137.44 | $131.26 | $132.16 | $132.16 | 80,743 |
| 2019-12-12 | $127.46 | $136.93 | $126.97 | $135.19 | $135.19 | 158,276 |
| 2019-12-11 | $126.64 | $129.14 | $126.48 | $127.69 | $127.69 | 91,730 |
| 2019-12-10 | $127.42 | $128.31 | $125.97 | $126.13 | $126.13 | 103,595 |
| 2019-12-09 | $129.28 | $129.78 | $126.89 | $127.02 | $127.02 | 110,314 |
| 2019-12-06 | $129.18 | $133.06 | $128.80 | $129.93 | $129.93 | 115,742 |
| 2019-12-05 | $127.43 | $127.76 | $125.26 | $127.03 | $127.03 | 73,110 |
| 2019-12-04 | $126.00 | $129.49 | $125.81 | $126.97 | $126.97 | 111,444 |
| 2019-12-03 | $123.41 | $125.24 | $122.05 | $124.66 | $124.66 | 142,090 |
| 2019-12-02 | $129.87 | $129.87 | $125.75 | $125.97 | $125.97 | 141,838 |
| 2019-11-29 | $130.45 | $131.65 | $129.98 | $130.02 | $130.02 | 46,966 |
| 2019-11-27 | $131.81 | $132.28 | $129.60 | $130.54 | $130.54 | 74,503 |
| 2019-11-26 | $130.47 | $131.59 | $128.85 | $130.97 | $130.97 | 117,449 |
| 2019-11-25 | $131.33 | $132.41 | $129.48 | $130.89 | $130.89 | 106,165 |
| 2019-11-22 | $129.72 | $129.76 | $128.43 | $129.27 | $129.27 | 95,376 |
| 2019-11-21 | $128.97 | $129.94 | $128.25 | $128.96 | $128.96 | 161,174 |
| 2019-11-20 | $128.29 | $130.64 | $127.34 | $128.69 | $128.69 | 181,630 |
| 2019-11-19 | $128.02 | $129.50 | $126.49 | $129.06 | $129.06 | 114,468 |
| 2019-11-18 | $127.71 | $128.62 | $125.67 | $127.64 | $127.64 | 119,803 |
| 2019-11-15 | $129.72 | $129.75 | $127.69 | $128.10 | $128.10 | 121,988 |
| 2019-11-14 | $131.35 | $131.52 | $128.00 | $128.36 | $128.36 | 96,960 |
| 2019-11-13 | $132.66 | $134.46 | $131.93 | $132.03 | $132.03 | 108,585 |
| 2019-11-12 | $133.10 | $135.32 | $131.97 | $133.83 | $133.83 | 90,778 |
| 2019-11-11 | $135.93 | $135.93 | $132.46 | $132.75 | $132.75 | 127,420 |
| 2019-11-08 | $141.64 | $145.21 | $136.32 | $136.98 | $136.98 | 132,695 |
| 2019-11-07 | $140.70 | $142.02 | $138.21 | $141.83 | $141.83 | 179,322 |
| 2019-11-06 | $144.65 | $144.65 | $136.05 | $137.96 | $137.96 | 204,477 |
| 2019-11-05 | $147.27 | $152.77 | $144.67 | $144.80 | $144.80 | 207,106 |
| 2019-11-04 | $136.31 | $147.08 | $135.21 | $146.48 | $146.48 | 252,392 |
| 2019-11-01 | $136.00 | $137.17 | $131.02 | $134.07 | $134.07 | 218,213 |
| 2019-10-31 | $137.31 | $141.75 | $129.00 | $135.48 | $135.48 | 429,711 |
| 2019-10-30 | $153.00 | $155.01 | $147.55 | $149.95 | $149.95 | 162,076 |
| 2019-10-29 | $155.28 | $157.10 | $152.93 | $153.42 | $153.42 | 126,376 |
| 2019-10-28 | $151.68 | $156.51 | $151.68 | $156.16 | $156.16 | 108,652 |
| 2019-10-25 | $149.99 | $153.00 | $147.23 | $150.52 | $150.52 | 200,228 |
| 2019-10-24 | $150.73 | $151.49 | $148.52 | $149.80 | $149.80 | 104,269 |
| 2019-10-23 | $155.06 | $155.94 | $147.41 | $149.68 | $149.68 | 147,318 |
| 2019-10-22 | $152.49 | $156.22 | $150.82 | $155.86 | $155.86 | 129,149 |
| 2019-10-21 | $151.40 | $154.23 | $151.40 | $152.73 | $152.73 | 115,154 |
| 2019-10-18 | $151.21 | $152.46 | $148.20 | $149.72 | $149.72 | 131,134 |
| 2019-10-17 | $148.02 | $152.16 | $147.67 | $151.59 | $151.59 | 150,265 |
| 2019-10-16 | $146.03 | $147.51 | $144.89 | $147.10 | $147.10 | 96,594 |
| 2019-10-15 | $144.95 | $147.13 | $143.63 | $146.28 | $146.28 | 102,940 |
| 2019-10-14 | $143.67 | $146.31 | $143.35 | $144.47 | $144.47 | 155,557 |
| 2019-10-11 | $138.08 | $146.29 | $136.98 | $144.62 | $144.62 | 155,142 |
| 2019-10-10 | $132.36 | $136.49 | $131.80 | $134.96 | $134.96 | 110,986 |
| 2019-10-09 | $132.55 | $132.79 | $129.62 | $131.24 | $131.24 | 206,376 |
| 2019-10-08 | $131.29 | $132.10 | $129.68 | $130.31 | $130.31 | 112,188 |
| 2019-10-07 | $134.18 | $136.72 | $133.28 | $134.03 | $134.03 | 72,880 |
| 2019-10-04 | $133.57 | $135.03 | $132.54 | $134.87 | $134.87 | 76,643 |
| 2019-10-03 | $130.76 | $133.61 | $129.09 | $133.23 | $133.23 | 85,009 |
| 2019-10-02 | $131.11 | $132.63 | $128.25 | $131.00 | $131.00 | 96,480 |
| 2019-10-01 | $137.45 | $140.85 | $132.75 | $132.75 | $132.75 | 96,888 |
| 2019-09-30 | $134.79 | $137.71 | $133.60 | $136.71 | $136.71 | 108,301 |
| 2019-09-27 | $135.51 | $137.10 | $133.36 | $134.41 | $134.41 | 161,896 |
| 2019-09-26 | $140.18 | $140.47 | $134.79 | $135.06 | $135.06 | 203,646 |
| 2019-09-25 | $138.20 | $141.10 | $137.49 | $140.84 | $140.84 | 188,825 |
| 2019-09-24 | $141.40 | $141.40 | $137.04 | $138.07 | $138.07 | 267,945 |
| 2019-09-23 | $140.34 | $141.40 | $138.73 | $140.01 | $140.01 | 91,334 |
| 2019-09-20 | $145.99 | $145.99 | $138.11 | $141.47 | $141.47 | 257,064 |
| 2019-09-19 | $143.78 | $149.39 | $142.69 | $146.01 | $146.01 | 194,317 |
| 2019-09-18 | $145.83 | $146.72 | $141.54 | $143.19 | $143.19 | 158,247 |
| 2019-09-17 | $146.05 | $147.07 | $143.51 | $146.00 | $146.00 | 139,700 |
| 2019-09-16 | $144.12 | $147.92 | $144.12 | $147.25 | $147.25 | 213,449 |
| 2019-09-13 | $149.36 | $149.95 | $143.90 | $145.43 | $145.43 | 205,099 |
| 2019-09-12 | $148.07 | $152.95 | $143.73 | $148.70 | $148.70 | 256,243 |
| 2019-09-11 | $143.57 | $146.71 | $141.69 | $146.64 | $146.64 | 157,082 |
| 2019-09-10 | $137.89 | $143.97 | $136.41 | $142.95 | $142.95 | 127,538 |
| 2019-09-09 | $137.29 | $139.40 | $135.96 | $138.22 | $138.22 | 158,201 |
| 2019-09-06 | $137.78 | $138.55 | $136.01 | $136.19 | $136.19 | 114,626 |
| 2019-09-05 | $135.75 | $140.00 | $134.95 | $137.17 | $137.17 | 272,806 |
| 2019-09-04 | $134.59 | $137.34 | $132.43 | $133.12 | $133.12 | 173,730 |
| 2019-09-03 | $130.77 | $133.67 | $130.32 | $132.43 | $132.43 | 274,121 |
| 2019-08-30 | $134.94 | $135.58 | $131.90 | $132.42 | $132.42 | 121,542 |
| 2019-08-29 | $131.27 | $135.90 | $130.61 | $133.36 | $133.36 | 151,492 |
| 2019-08-28 | $125.29 | $129.32 | $123.98 | $128.42 | $128.42 | 161,129 |
| 2019-08-27 | $129.00 | $130.00 | $125.73 | $126.07 | $126.07 | 179,586 |
| 2019-08-26 | $126.09 | $132.36 | $126.09 | $128.00 | $128.00 | 269,687 |
| 2019-08-23 | $134.40 | $135.19 | $123.90 | $124.68 | $124.68 | 292,134 |
| 2019-08-22 | $136.33 | $137.77 | $134.59 | $135.65 | $135.65 | 84,326 |
| 2019-08-21 | $136.74 | $137.11 | $135.08 | $136.05 | $136.05 | 156,200 |
| 2019-08-20 | $136.84 | $137.30 | $134.65 | $134.77 | $134.77 | 117,029 |
| 2019-08-19 | $139.20 | $140.30 | $137.28 | $137.47 | $137.47 | 122,899 |
| 2019-08-16 | $132.17 | $137.74 | $132.01 | $136.78 | $136.78 | 134,974 |
| 2019-08-15 | $133.24 | $133.28 | $130.20 | $130.87 | $130.87 | 141,983 |
| 2019-08-14 | $134.09 | $135.42 | $130.45 | $132.59 | $132.59 | 205,707 |
| 2019-08-13 | $130.79 | $138.25 | $130.79 | $137.28 | $137.28 | 133,279 |
| 2019-08-12 | $132.65 | $133.91 | $130.71 | $131.45 | $131.45 | 157,419 |
| 2019-08-09 | $140.13 | $140.93 | $132.36 | $133.38 | $133.38 | 192,914 |
| 2019-08-08 | $142.51 | $146.36 | $140.06 | $141.09 | $141.09 | 140,968 |
| 2019-08-07 | $138.86 | $141.65 | $137.29 | $140.75 | $140.75 | 101,031 |
| 2019-08-06 | $142.06 | $143.66 | $138.13 | $140.74 | $140.74 | 134,282 |
| 2019-08-05 | $137.72 | $140.74 | $135.58 | $139.71 | $139.71 | 241,837 |
| 2019-08-02 | $151.56 | $152.21 | $142.42 | $142.91 | $142.91 | 226,290 |
| 2019-08-01 | $149.08 | $160.28 | $148.01 | $153.34 | $153.34 | 376,153 |
| 2019-07-31 | $164.42 | $167.19 | $157.29 | $158.66 | $158.66 | 238,255 |
| 2019-07-30 | $159.01 | $165.65 | $158.99 | $164.57 | $164.57 | 151,009 |
| 2019-07-29 | $164.64 | $165.85 | $160.54 | $161.90 | $161.90 | 158,347 |
| 2019-07-26 | $174.60 | $174.65 | $164.52 | $165.00 | $165.00 | 166,725 |
| 2019-07-25 | $171.58 | $172.94 | $168.48 | $172.30 | $172.30 | 156,715 |
| 2019-07-24 | $163.19 | $173.07 | $163.19 | $172.54 | $172.54 | 140,417 |
| 2019-07-23 | $157.15 | $163.77 | $156.26 | $163.53 | $163.53 | 184,533 |
| 2019-07-22 | $157.85 | $160.04 | $155.73 | $156.35 | $156.35 | 235,247 |
| 2019-07-19 | $161.86 | $162.50 | $156.59 | $156.68 | $156.68 | 264,081 |
| 2019-07-18 | $160.25 | $161.91 | $159.44 | $161.61 | $161.61 | 184,926 |
| 2019-07-17 | $162.36 | $162.96 | $159.44 | $160.41 | $160.41 | 202,013 |
| 2019-07-16 | $162.39 | $163.09 | $161.28 | $162.30 | $162.30 | 143,795 |
| 2019-07-15 | $165.07 | $166.20 | $161.45 | $162.53 | $162.53 | 137,313 |
| 2019-07-12 | $163.23 | $166.92 | $163.23 | $164.24 | $164.24 | 201,169 |
| 2019-07-11 | $168.63 | $168.63 | $162.52 | $163.34 | $163.34 | 87,651 |
| 2019-07-10 | $170.00 | $171.33 | $167.30 | $168.18 | $168.18 | 96,220 |
| 2019-07-09 | $164.34 | $168.12 | $162.41 | $167.84 | $167.84 | 136,791 |
| 2019-07-08 | $172.13 | $172.20 | $166.69 | $167.38 | $167.38 | 107,981 |
| 2019-07-05 | $173.34 | $174.87 | $169.43 | $174.31 | $174.31 | 80,564 |
| 2019-07-03 | $172.74 | $175.26 | $172.74 | $174.97 | $174.97 | 50,648 |
| 2019-07-02 | $174.48 | $177.20 | $169.73 | $171.70 | $171.70 | 136,737 |
| 2019-07-01 | $176.64 | $183.34 | $173.50 | $175.50 | $175.50 | 210,442 |
| 2019-06-28 | $166.26 | $173.68 | $166.26 | $172.58 | $172.58 | 534,604 |
| 2019-06-27 | $164.66 | $170.81 | $164.66 | $165.63 | $165.63 | 162,973 |
| 2019-06-26 | $157.85 | $164.74 | $157.85 | $163.88 | $163.88 | 150,256 |
| 2019-06-25 | $159.87 | $160.31 | $155.68 | $156.10 | $156.10 | 167,178 |
| 2019-06-24 | $165.29 | $166.07 | $159.64 | $160.04 | $160.04 | 120,291 |
| 2019-06-21 | $166.35 | $167.85 | $163.65 | $165.50 | $165.50 | 200,671 |
| 2019-06-20 | $166.20 | $168.62 | $164.21 | $167.69 | $167.69 | 179,590 |
| 2019-06-19 | $161.99 | $164.68 | $161.11 | $162.98 | $162.98 | 174,554 |
| 2019-06-18 | $159.60 | $164.15 | $159.18 | $160.75 | $160.75 | 133,070 |
| 2019-06-17 | $153.80 | $158.38 | $153.25 | $157.24 | $157.24 | 148,058 |
| 2019-06-14 | $156.01 | $158.49 | $151.10 | $153.17 | $153.17 | 211,837 |
| 2019-06-13 | $155.05 | $157.76 | $154.44 | $157.66 | $157.66 | 143,851 |
| 2019-06-12 | $155.30 | $155.30 | $150.71 | $154.33 | $154.33 | 154,830 |
| 2019-06-11 | $160.97 | $160.97 | $153.82 | $155.32 | $155.32 | 137,682 |
| 2019-06-10 | $157.50 | $160.90 | $157.00 | $158.28 | $158.28 | 122,081 |
| 2019-06-07 | $157.48 | $160.00 | $155.74 | $156.28 | $156.28 | 212,070 |
| 2019-06-06 | $148.43 | $157.16 | $148.05 | $155.43 | $155.43 | 272,420 |
| 2019-06-05 | $147.15 | $150.38 | $143.24 | $148.99 | $148.99 | 267,978 |
| 2019-06-04 | $141.89 | $147.10 | $139.51 | $146.72 | $146.72 | 310,882 |
| 2019-06-03 | $138.24 | $142.43 | $137.12 | $139.02 | $139.02 | 268,345 |
| 2019-05-31 | $137.78 | $139.75 | $136.56 | $137.99 | $137.99 | 179,288 |
| 2019-05-30 | $136.84 | $141.73 | $136.84 | $139.61 | $139.61 | 186,020 |
| 2019-05-29 | $135.80 | $140.94 | $135.30 | $136.76 | $136.76 | 149,823 |
| 2019-05-28 | $136.68 | $139.88 | $136.68 | $137.53 | $137.53 | 216,819 |
| 2019-05-24 | $133.63 | $138.16 | $132.53 | $135.79 | $135.79 | 152,504 |
| 2019-05-23 | $132.89 | $134.12 | $130.63 | $132.14 | $132.14 | 190,408 |
| 2019-05-22 | $139.38 | $140.50 | $131.75 | $135.07 | $135.07 | 341,681 |
| 2019-05-21 | $139.85 | $145.48 | $137.50 | $140.80 | $140.80 | 629,191 |
| 2019-05-20 | $139.21 | $141.19 | $122.52 | $139.85 | $139.85 | 1,162,441 |
| 2019-05-17 | $169.48 | $170.29 | $141.88 | $142.04 | $142.04 | 933,048 |
| 2019-05-16 | $183.19 | $183.48 | $169.41 | $172.86 | $172.86 | 209,984 |
| 2019-05-15 | $178.55 | $185.08 | $178.55 | $183.87 | $183.87 | 176,200 |
| 2019-05-14 | $177.35 | $182.32 | $177.27 | $180.10 | $180.10 | 176,651 |
| 2019-05-13 | $178.60 | $179.56 | $175.00 | $176.05 | $176.05 | 173,770 |
| 2019-05-10 | $181.94 | $185.17 | $180.20 | $183.61 | $183.61 | 137,795 |
| 2019-05-09 | $181.72 | $183.67 | $179.30 | $183.40 | $183.40 | 137,177 |
| 2019-05-08 | $190.52 | $190.86 | $183.34 | $184.04 | $184.04 | 242,439 |
| 2019-05-07 | $186.77 | $191.29 | $186.77 | $190.90 | $190.90 | 282,142 |
| 2019-05-06 | $188.00 | $191.68 | $187.42 | $189.37 | $189.37 | 283,515 |
| 2019-05-03 | $191.90 | $194.68 | $190.26 | $194.20 | $194.20 | 212,614 |
| 2019-05-02 | $189.83 | $197.95 | $189.47 | $193.24 | $193.24 | 350,903 |
| 2019-05-01 | $179.00 | $206.43 | $179.00 | $190.82 | $190.82 | 1,213,775 |
| 2019-04-30 | $166.09 | $168.94 | $162.60 | $167.52 | $167.52 | 237,184 |
| 2019-04-29 | $166.36 | $167.35 | $163.96 | $165.36 | $165.36 | 121,717 |
| 2019-04-26 | $166.71 | $167.22 | $163.30 | $166.72 | $166.72 | 120,082 |
| 2019-04-25 | $171.37 | $172.06 | $163.28 | $166.88 | $166.88 | 107,353 |
| 2019-04-24 | $170.26 | $173.92 | $170.26 | $171.63 | $171.63 | 206,350 |
| 2019-04-23 | $165.80 | $173.03 | $165.80 | $171.18 | $171.18 | 177,249 |
| 2019-04-22 | $166.62 | $166.81 | $161.34 | $165.30 | $165.30 | 154,992 |
| 2019-04-18 | $168.12 | $170.06 | $166.70 | $167.22 | $167.22 | 171,867 |
| 2019-04-17 | $173.42 | $173.42 | $167.74 | $168.50 | $168.50 | 249,439 |
| 2019-04-16 | $169.98 | $173.84 | $169.00 | $172.08 | $172.08 | 168,263 |
| 2019-04-15 | $168.56 | $169.79 | $165.34 | $169.00 | $169.00 | 156,350 |
| 2019-04-12 | $167.28 | $169.75 | $166.55 | $168.09 | $168.09 | 116,117 |
| 2019-04-11 | $169.77 | $169.77 | $165.48 | $165.91 | $165.91 | 98,781 |
| 2019-04-10 | $164.52 | $170.30 | $163.90 | $169.46 | $169.46 | 138,265 |
| 2019-04-09 | $166.79 | $167.89 | $163.78 | $163.97 | $163.97 | 112,260 |
| 2019-04-08 | $165.21 | $167.64 | $163.97 | $167.56 | $167.56 | 80,047 |
| 2019-04-05 | $166.07 | $169.89 | $165.46 | $165.88 | $165.88 | 93,891 |
| 2019-04-04 | $162.59 | $165.82 | $162.49 | $165.41 | $165.41 | 167,863 |
| 2019-04-03 | $162.73 | $165.00 | $162.21 | $162.53 | $162.53 | 116,149 |
| 2019-04-02 | $163.92 | $164.21 | $160.30 | $160.83 | $160.83 | 147,942 |
| 2019-04-01 | $160.00 | $164.94 | $160.00 | $163.92 | $163.92 | 163,773 |
| 2019-03-29 | $155.49 | $159.64 | $155.49 | $158.88 | $158.88 | 248,338 |
| 2019-03-28 | $153.70 | $155.69 | $151.07 | $153.72 | $153.72 | 106,821 |
| 2019-03-27 | $155.44 | $157.24 | $150.94 | $152.75 | $152.75 | 107,325 |
| 2019-03-26 | $154.30 | $156.90 | $153.49 | $155.58 | $155.58 | 137,699 |
| 2019-03-25 | $150.59 | $153.51 | $148.26 | $152.50 | $152.50 | 142,009 |
| 2019-03-22 | $158.64 | $158.82 | $151.24 | $151.25 | $151.25 | 157,512 |
| 2019-03-21 | $154.97 | $162.78 | $154.82 | $159.74 | $159.74 | 153,957 |
| 2019-03-20 | $156.15 | $157.87 | $154.57 | $155.54 | $155.54 | 123,237 |
| 2019-03-19 | $159.09 | $159.98 | $155.94 | $156.55 | $156.55 | 114,471 |
| 2019-03-18 | $154.96 | $158.70 | $154.36 | $158.13 | $158.13 | 245,294 |
| 2019-03-15 | $155.25 | $159.04 | $154.82 | $155.54 | $155.54 | 210,430 |
| 2019-03-14 | $157.82 | $159.09 | $153.46 | $154.49 | $154.49 | 112,523 |
| 2019-03-13 | $159.28 | $159.62 | $157.55 | $157.78 | $157.78 | 113,086 |
| 2019-03-12 | $159.00 | $159.00 | $154.14 | $158.51 | $158.51 | 130,171 |
| 2019-03-11 | $150.13 | $158.63 | $150.13 | $158.45 | $158.45 | 151,111 |
| 2019-03-08 | $147.20 | $148.91 | $145.82 | $148.18 | $148.18 | 100,048 |
| 2019-03-07 | $154.39 | $154.39 | $147.55 | $148.85 | $148.85 | 101,693 |
| 2019-03-06 | $155.70 | $155.93 | $153.21 | $154.63 | $154.63 | 112,524 |
| 2019-03-05 | $157.82 | $157.82 | $154.43 | $155.06 | $155.06 | 71,898 |
| 2019-03-04 | $160.55 | $163.13 | $155.50 | $157.84 | $157.84 | 167,519 |
| 2019-03-01 | $156.63 | $160.16 | $156.04 | $160.10 | $160.10 | 97,131 |
| 2019-02-28 | $154.94 | $155.90 | $152.83 | $155.25 | $155.25 | 66,172 |
| 2019-02-27 | $158.02 | $158.04 | $154.04 | $155.38 | $155.38 | 118,538 |
| 2019-02-26 | $154.60 | $160.23 | $154.60 | $158.93 | $158.93 | 177,874 |
| 2019-02-25 | $154.78 | $157.70 | $153.46 | $155.16 | $155.16 | 253,920 |
| 2019-02-22 | $155.00 | $155.69 | $151.24 | $153.63 | $153.63 | 396,975 |
| 2019-02-21 | $131.06 | $159.50 | $131.06 | $155.74 | $155.74 | 400,106 |
| 2019-02-20 | $134.29 | $138.81 | $134.29 | $136.59 | $136.59 | 246,282 |
| 2019-02-19 | $136.05 | $136.32 | $134.48 | $135.11 | $135.11 | 136,201 |
| 2019-02-15 | $130.74 | $136.27 | $129.78 | $136.05 | $136.05 | 138,637 |
| 2019-02-14 | $131.45 | $133.10 | $129.30 | $129.61 | $129.61 | 121,818 |
| 2019-02-13 | $132.46 | $133.50 | $131.03 | $132.66 | $132.66 | 91,704 |
| 2019-02-12 | $128.25 | $132.35 | $126.43 | $132.17 | $132.17 | 105,086 |
| 2019-02-11 | $126.02 | $127.05 | $124.72 | $127.03 | $127.03 | 126,241 |
| 2019-02-08 | $124.35 | $126.23 | $122.25 | $125.43 | $125.43 | 100,483 |
| 2019-02-07 | $128.79 | $128.79 | $124.57 | $125.15 | $125.15 | 86,090 |
| 2019-02-06 | $128.31 | $130.60 | $128.31 | $129.92 | $129.92 | 73,624 |
| 2019-02-05 | $129.92 | $130.29 | $127.61 | $128.41 | $128.41 | 163,328 |
| 2019-02-04 | $129.28 | $129.37 | $127.35 | $129.26 | $129.26 | 115,802 |
| 2019-02-01 | $126.76 | $129.95 | $124.92 | $129.14 | $129.14 | 161,364 |
| 2019-01-31 | $124.26 | $129.24 | $124.26 | $126.91 | $126.91 | 128,068 |
| 2019-01-30 | $121.44 | $124.18 | $119.69 | $124.10 | $124.10 | 125,979 |
| 2019-01-29 | $120.85 | $122.51 | $118.91 | $121.25 | $121.25 | 92,501 |
| 2019-01-28 | $117.93 | $120.37 | $117.07 | $120.25 | $120.25 | 98,725 |
| 2019-01-25 | $116.69 | $121.92 | $116.69 | $120.69 | $120.69 | 87,411 |
| 2019-01-24 | $111.28 | $116.18 | $110.77 | $116.14 | $116.14 | 98,085 |
| 2019-01-23 | $112.78 | $114.20 | $108.97 | $110.73 | $110.73 | 79,122 |
| 2019-01-22 | $114.49 | $114.98 | $110.91 | $112.13 | $112.13 | 113,360 |
| 2019-01-18 | $112.63 | $116.38 | $110.96 | $115.36 | $115.36 | 112,956 |
| 2019-01-17 | $109.15 | $113.18 | $109.15 | $111.98 | $111.98 | 148,178 |
| 2019-01-16 | $111.97 | $112.55 | $110.15 | $110.88 | $110.88 | 88,781 |
| 2019-01-15 | $114.21 | $114.54 | $110.32 | $111.75 | $111.75 | 124,613 |
| 2019-01-14 | $112.01 | $115.47 | $111.11 | $114.12 | $114.12 | 166,463 |
| 2019-01-11 | $110.36 | $114.27 | $109.11 | $113.04 | $113.04 | 215,230 |
| 2019-01-10 | $105.71 | $112.24 | $105.66 | $111.63 | $111.63 | 192,315 |
| 2019-01-09 | $102.99 | $107.51 | $102.81 | $106.56 | $106.56 | 150,402 |
| 2019-01-08 | $102.31 | $102.90 | $100.54 | $102.69 | $102.69 | 102,757 |
| 2019-01-07 | $98.18 | $102.22 | $96.97 | $100.88 | $100.88 | 93,212 |
| 2019-01-04 | $95.71 | $98.32 | $93.31 | $98.12 | $98.12 | 163,147 |
| 2019-01-03 | $98.86 | $98.86 | $93.61 | $93.83 | $93.83 | 107,017 |
| 2019-01-02 | $97.68 | $102.56 | $97.36 | $100.02 | $100.02 | 104,969 |
| 2018-12-31 | $99.76 | $100.04 | $97.00 | $99.06 | $99.06 | 94,740 |
| 2018-12-28 | $96.32 | $101.35 | $95.63 | $98.98 | $98.98 | 146,919 |
| 2018-12-27 | $93.09 | $96.43 | $91.90 | $96.40 | $96.40 | 98,755 |
| 2018-12-26 | $91.92 | $95.80 | $89.21 | $95.66 | $95.66 | 112,825 |
| 2018-12-24 | $92.19 | $94.87 | $91.00 | $91.00 | $91.00 | 49,831 |
| 2018-12-21 | $95.03 | $95.38 | $92.90 | $93.15 | $93.15 | 388,584 |
| 2018-12-20 | $98.63 | $100.17 | $94.16 | $95.32 | $95.32 | 143,413 |
| 2018-12-19 | $100.85 | $105.22 | $98.76 | $99.34 | $99.34 | 104,836 |
| 2018-12-18 | $103.77 | $105.14 | $100.15 | $101.02 | $101.02 | 128,880 |
| 2018-12-17 | $101.67 | $105.50 | $100.68 | $103.04 | $103.04 | 141,690 |
| 2018-12-14 | $104.43 | $105.40 | $101.35 | $102.14 | $102.14 | 182,526 |
| 2018-12-13 | $108.45 | $108.45 | $105.65 | $105.78 | $105.78 | 131,230 |
| 2018-12-12 | $108.05 | $111.50 | $106.64 | $107.50 | $107.50 | 174,863 |
| 2018-12-11 | $111.07 | $111.07 | $104.88 | $106.16 | $106.16 | 160,608 |
| 2018-12-10 | $114.50 | $114.67 | $108.02 | $109.55 | $109.55 | 151,706 |
| 2018-12-07 | $120.48 | $120.93 | $114.29 | $114.71 | $114.71 | 136,053 |
| 2018-12-06 | $125.31 | $125.31 | $118.78 | $120.60 | $120.60 | 179,389 |
| 2018-12-04 | $133.85 | $133.85 | $125.86 | $127.85 | $127.85 | 147,692 |
| 2018-12-03 | $129.60 | $134.76 | $128.73 | $134.31 | $134.31 | 131,966 |
| 2018-11-30 | $126.65 | $129.32 | $126.09 | $128.66 | $128.66 | 136,589 |
| 2018-11-29 | $126.05 | $128.49 | $124.55 | $126.77 | $126.77 | 164,332 |
| 2018-11-28 | $123.02 | $126.90 | $120.75 | $126.80 | $126.80 | 73,863 |
| 2018-11-27 | $122.77 | $124.52 | $121.25 | $121.80 | $121.80 | 58,375 |
| 2018-11-26 | $122.28 | $123.98 | $120.87 | $123.58 | $123.58 | 62,374 |
| 2018-11-23 | $116.56 | $122.52 | $116.56 | $120.49 | $120.49 | 35,852 |
| 2018-11-21 | $118.37 | $119.53 | $116.88 | $118.05 | $118.05 | 61,028 |
| 2018-11-20 | $119.08 | $121.28 | $116.85 | $116.87 | $116.87 | 117,752 |
| 2018-11-19 | $123.77 | $123.77 | $120.84 | $121.44 | $121.44 | 157,151 |
| 2018-11-16 | $119.80 | $124.94 | $118.56 | $124.56 | $124.56 | 162,152 |
| 2018-11-15 | $117.05 | $122.54 | $117.05 | $121.10 | $121.10 | 98,441 |
| 2018-11-14 | $118.25 | $119.79 | $117.37 | $117.97 | $117.97 | 89,468 |
| 2018-11-13 | $116.33 | $119.95 | $116.33 | $116.97 | $116.97 | 109,530 |
| 2018-11-12 | $119.12 | $119.12 | $114.36 | $116.34 | $116.34 | 112,539 |
| 2018-11-09 | $120.75 | $120.75 | $118.13 | $119.90 | $119.90 | 90,854 |
| 2018-11-08 | $125.52 | $126.02 | $120.48 | $121.22 | $121.22 | 106,960 |
| 2018-11-07 | $123.68 | $126.63 | $120.79 | $126.46 | $126.46 | 111,775 |
| 2018-11-06 | $121.78 | $124.14 | $121.66 | $122.63 | $122.63 | 144,350 |
| 2018-11-05 | $127.26 | $127.74 | $120.75 | $122.57 | $122.57 | 171,594 |
| 2018-11-02 | $126.11 | $129.48 | $119.00 | $128.03 | $128.03 | 302,595 |
| 2018-11-01 | $127.51 | $132.35 | $126.05 | $131.50 | $131.50 | 196,001 |
| 2018-10-31 | $124.35 | $127.35 | $122.43 | $123.06 | $123.06 | 162,847 |
| 2018-10-30 | $120.22 | $124.95 | $119.33 | $122.67 | $122.67 | 116,095 |
| 2018-10-29 | $125.25 | $126.84 | $118.30 | $120.19 | $120.19 | 140,205 |
| 2018-10-26 | $123.30 | $127.25 | $119.34 | $123.30 | $123.30 | 76,424 |
| 2018-10-25 | $122.05 | $127.37 | $121.09 | $126.16 | $126.16 | 76,956 |
| 2018-10-24 | $126.49 | $127.70 | $120.32 | $120.39 | $120.39 | 70,816 |
| 2018-10-23 | $123.54 | $128.09 | $122.72 | $126.38 | $126.38 | 87,458 |
| 2018-10-22 | $126.50 | $127.80 | $125.31 | $126.59 | $126.59 | 78,587 |
| 2018-10-19 | $128.38 | $129.12 | $125.73 | $126.15 | $126.15 | 75,128 |
| 2018-10-18 | $131.80 | $133.08 | $127.00 | $128.09 | $128.09 | 48,721 |
| 2018-10-17 | $131.79 | $133.45 | $130.27 | $132.81 | $132.81 | 57,152 |
| 2018-10-16 | $127.99 | $132.71 | $127.21 | $132.22 | $132.22 | 69,979 |
| 2018-10-15 | $125.31 | $128.81 | $125.31 | $126.75 | $126.75 | 92,601 |
| 2018-10-12 | $128.08 | $129.09 | $123.28 | $125.83 | $125.83 | 119,939 |
| 2018-10-11 | $126.00 | $129.20 | $124.33 | $124.96 | $124.96 | 112,904 |
| 2018-10-10 | $133.33 | $133.33 | $126.70 | $126.87 | $126.87 | 108,426 |
| 2018-10-09 | $133.67 | $136.23 | $133.58 | $133.92 | $133.92 | 105,836 |
| 2018-10-08 | $134.49 | $136.40 | $132.58 | $134.29 | $134.29 | 95,087 |
| 2018-10-05 | $139.04 | $140.30 | $134.65 | $135.19 | $135.19 | 144,470 |
| 2018-10-04 | $141.42 | $141.91 | $136.71 | $139.17 | $139.17 | 115,389 |
| 2018-10-03 | $142.43 | $144.03 | $141.59 | $142.08 | $142.08 | 95,148 |
| 2018-10-02 | $143.11 | $145.08 | $141.40 | $141.94 | $141.94 | 155,222 |
| 2018-10-01 | $148.59 | $149.52 | $142.60 | $143.00 | $143.00 | 112,389 |
| 2018-09-28 | $151.58 | $152.05 | $146.66 | $147.32 | $147.32 | 144,447 |
| 2018-09-27 | $152.72 | $154.44 | $148.67 | $152.99 | $152.99 | 442,060 |
| 2018-09-26 | $155.00 | $155.34 | $151.61 | $152.07 | $152.07 | 290,414 |
| 2018-09-25 | $150.12 | $155.05 | $150.12 | $153.67 | $153.67 | 218,015 |
| 2018-09-24 | $148.40 | $150.20 | $147.78 | $150.02 | $150.02 | 142,360 |
| 2018-09-21 | $147.55 | $150.00 | $146.92 | $149.14 | $149.14 | 237,983 |
| 2018-09-20 | $144.37 | $147.85 | $143.50 | $147.11 | $147.11 | 143,605 |
| 2018-09-19 | $144.45 | $145.38 | $142.38 | $143.47 | $143.47 | 157,249 |
| 2018-09-18 | $143.28 | $145.10 | $142.75 | $144.50 | $144.50 | 86,614 |
| 2018-09-17 | $147.65 | $148.48 | $141.41 | $141.93 | $141.93 | 189,966 |
| 2018-09-14 | $147.10 | $149.42 | $146.87 | $147.46 | $147.46 | 125,020 |
| 2018-09-13 | $148.26 | $149.25 | $146.31 | $146.96 | $146.96 | 113,397 |
| 2018-09-12 | $144.50 | $149.03 | $143.54 | $147.53 | $147.53 | 150,412 |
| 2018-09-11 | $139.38 | $147.20 | $139.20 | $144.34 | $144.34 | 174,401 |
| 2018-09-10 | $138.38 | $141.51 | $137.85 | $140.22 | $140.22 | 79,905 |
| 2018-09-07 | $137.55 | $139.00 | $136.62 | $137.87 | $137.87 | 111,288 |
| 2018-09-06 | $138.53 | $140.19 | $136.66 | $137.88 | $137.88 | 196,556 |
| 2018-09-05 | $138.31 | $139.29 | $137.03 | $138.16 | $138.16 | 82,515 |
| 2018-09-04 | $138.35 | $139.34 | $135.59 | $138.93 | $138.93 | 79,760 |
| 2018-08-31 | $137.65 | $138.29 | $136.07 | $138.07 | $138.07 | 75,578 |
| 2018-08-30 | $140.16 | $140.63 | $137.68 | $138.48 | $138.48 | 80,153 |
| 2018-08-29 | $140.95 | $140.95 | $139.41 | $140.63 | $140.63 | 106,476 |
| 2018-08-28 | $139.06 | $141.80 | $138.29 | $140.44 | $140.44 | 135,093 |
| 2018-08-27 | $135.66 | $138.66 | $135.66 | $138.29 | $138.29 | 141,562 |
| 2018-08-24 | $134.28 | $135.23 | $133.28 | $135.19 | $135.19 | 94,745 |
| 2018-08-23 | $132.70 | $134.48 | $132.70 | $133.93 | $133.93 | 92,137 |
| 2018-08-22 | $130.94 | $132.66 | $130.17 | $132.39 | $132.39 | 119,492 |
| 2018-08-21 | $132.67 | $133.75 | $131.07 | $131.49 | $131.49 | 132,600 |
| 2018-08-20 | $131.11 | $132.98 | $130.69 | $131.98 | $131.98 | 65,209 |
| 2018-08-17 | $129.16 | $132.07 | $128.41 | $131.41 | $131.41 | 72,720 |
| 2018-08-16 | $128.44 | $130.10 | $127.76 | $129.59 | $129.59 | 57,859 |
| 2018-08-15 | $129.45 | $129.45 | $126.37 | $127.16 | $127.16 | 78,353 |
| 2018-08-14 | $130.05 | $131.49 | $128.75 | $130.35 | $130.35 | 66,248 |
| 2018-08-13 | $129.81 | $131.30 | $128.14 | $129.15 | $129.15 | 71,374 |
| 2018-08-10 | $127.88 | $130.14 | $126.35 | $129.68 | $129.68 | 98,373 |
| 2018-08-09 | $131.09 | $131.66 | $128.22 | $128.65 | $128.65 | 81,085 |
| 2018-08-08 | $133.07 | $133.07 | $129.38 | $131.38 | $131.38 | 146,809 |
| 2018-08-07 | $132.33 | $137.08 | $131.01 | $133.31 | $133.31 | 178,905 |
| 2018-08-06 | $127.14 | $133.24 | $127.14 | $132.02 | $132.02 | 212,292 |
| 2018-08-03 | $127.05 | $127.69 | $124.35 | $127.54 | $127.54 | 378,949 |
| 2018-08-02 | $120.97 | $127.71 | $120.97 | $127.16 | $127.16 | 138,202 |
| 2018-08-01 | $116.26 | $123.91 | $116.26 | $122.38 | $122.38 | 235,142 |
| 2018-07-31 | $123.36 | $124.25 | $116.02 | $116.57 | $116.57 | 244,555 |
| 2018-07-30 | $121.88 | $124.57 | $121.88 | $122.81 | $122.81 | 161,588 |
| 2018-07-27 | $122.80 | $123.54 | $120.73 | $121.88 | $121.88 | 106,582 |
| 2018-07-26 | $118.69 | $123.12 | $118.12 | $122.92 | $122.92 | 78,451 |
| 2018-07-25 | $119.41 | $119.88 | $116.83 | $118.77 | $118.77 | 79,247 |
| 2018-07-24 | $120.65 | $122.50 | $119.08 | $119.41 | $119.41 | 144,047 |
| 2018-07-23 | $118.52 | $120.48 | $118.15 | $119.62 | $119.62 | 63,618 |
| 2018-07-20 | $119.95 | $120.02 | $118.39 | $119.08 | $119.08 | 43,109 |
| 2018-07-19 | $118.51 | $120.05 | $118.44 | $119.85 | $119.85 | 39,655 |
| 2018-07-18 | $118.30 | $119.17 | $117.55 | $119.09 | $119.09 | 72,429 |
| 2018-07-17 | $117.25 | $119.18 | $117.25 | $118.16 | $118.16 | 34,125 |
| 2018-07-16 | $117.89 | $118.86 | $117.03 | $117.85 | $117.85 | 55,005 |
| 2018-07-13 | $117.96 | $119.23 | $116.73 | $117.38 | $117.38 | 124,221 |
| 2018-07-12 | $117.29 | $118.26 | $116.33 | $117.61 | $117.61 | 137,520 |
| 2018-07-11 | $121.22 | $123.00 | $116.21 | $116.33 | $116.33 | 95,037 |
| 2018-07-10 | $120.81 | $122.70 | $120.78 | $122.49 | $122.49 | 90,805 |
| 2018-07-09 | $117.26 | $121.62 | $116.62 | $120.90 | $120.90 | 104,126 |
| 2018-07-06 | $114.74 | $116.97 | $113.32 | $116.69 | $116.69 | 78,494 |
| 2018-07-05 | $112.00 | $114.82 | $110.76 | $114.72 | $114.72 | 95,023 |
| 2018-07-03 | $113.87 | $113.87 | $110.98 | $110.99 | $110.99 | 60,151 |
| 2018-07-02 | $110.10 | $113.37 | $110.10 | $113.35 | $113.35 | 80,462 |
| 2018-06-29 | $110.92 | $112.22 | $110.92 | $111.46 | $111.46 | 76,551 |
| 2018-06-28 | $110.39 | $110.83 | $108.50 | $110.11 | $110.11 | 125,983 |
| 2018-06-27 | $111.39 | $112.27 | $110.37 | $110.52 | $110.52 | 94,249 |
| 2018-06-26 | $108.31 | $111.10 | $108.31 | $111.05 | $111.05 | 186,889 |
| 2018-06-25 | $114.88 | $114.88 | $108.01 | $108.63 | $108.63 | 161,548 |
| 2018-06-22 | $118.19 | $118.19 | $115.41 | $115.61 | $115.61 | 287,497 |
| 2018-06-21 | $121.04 | $121.06 | $116.60 | $116.86 | $116.86 | 112,960 |
| 2018-06-20 | $123.00 | $123.03 | $120.80 | $120.97 | $120.97 | 117,919 |
| 2018-06-19 | $120.82 | $122.85 | $120.08 | $122.64 | $122.64 | 136,746 |
| 2018-06-18 | $121.30 | $122.21 | $120.75 | $122.00 | $122.00 | 101,956 |
| 2018-06-15 | $120.44 | $122.45 | $119.54 | $122.41 | $122.41 | 176,080 |
| 2018-06-14 | $121.91 | $122.39 | $120.60 | $121.58 | $121.58 | 80,008 |
| 2018-06-13 | $121.01 | $122.15 | $119.83 | $121.41 | $121.41 | 238,100 |
| 2018-06-12 | $120.26 | $121.32 | $119.30 | $120.65 | $120.65 | 58,750 |
| 2018-06-11 | $120.31 | $121.59 | $119.81 | $120.33 | $120.33 | 68,733 |
| 2018-06-08 | $118.84 | $120.88 | $118.84 | $119.95 | $119.95 | 56,399 |
| 2018-06-07 | $119.64 | $120.35 | $119.28 | $119.58 | $119.58 | 83,302 |
| 2018-06-06 | $118.91 | $119.37 | $118.31 | $119.21 | $119.21 | 72,006 |
| 2018-06-05 | $116.88 | $119.09 | $116.88 | $118.92 | $118.92 | 89,821 |
| 2018-06-04 | $115.77 | $117.04 | $114.87 | $116.97 | $116.97 | 97,559 |
| 2018-06-01 | $114.87 | $115.93 | $114.28 | $115.17 | $115.17 | 146,912 |
| 2018-05-31 | $116.89 | $117.66 | $113.50 | $113.96 | $113.96 | 75,354 |
| 2018-05-30 | $118.91 | $119.64 | $116.45 | $116.80 | $116.80 | 97,507 |
| 2018-05-29 | $117.21 | $118.80 | $115.79 | $117.51 | $117.51 | 123,214 |
| 2018-05-25 | $116.10 | $118.63 | $116.05 | $118.35 | $118.35 | 78,941 |
| 2018-05-24 | $118.00 | $118.00 | $113.78 | $116.26 | $116.26 | 268,253 |
| 2018-05-23 | $117.60 | $118.07 | $115.95 | $118.00 | $118.00 | 112,196 |
| 2018-05-22 | $120.50 | $120.69 | $117.99 | $118.48 | $118.48 | 76,971 |
| 2018-05-21 | $119.73 | $121.46 | $118.18 | $120.39 | $120.39 | 109,886 |
| 2018-05-18 | $120.11 | $120.41 | $118.33 | $119.08 | $119.08 | 173,298 |
| 2018-05-17 | $118.92 | $120.12 | $117.92 | $120.02 | $120.02 | 113,079 |
| 2018-05-16 | $117.14 | $119.36 | $116.53 | $118.92 | $118.92 | 114,308 |
| 2018-05-15 | $117.75 | $118.31 | $116.64 | $117.19 | $117.19 | 122,154 |
| 2018-05-14 | $115.20 | $120.57 | $114.53 | $118.74 | $118.74 | 212,073 |
| 2018-05-11 | $116.00 | $116.56 | $113.78 | $114.99 | $114.99 | 123,904 |
| 2018-05-10 | $115.27 | $116.56 | $114.84 | $116.36 | $116.36 | 137,179 |
| 2018-05-09 | $114.78 | $114.95 | $112.02 | $114.85 | $114.85 | 123,705 |
| 2018-05-08 | $111.92 | $114.50 | $111.50 | $114.36 | $114.36 | 93,070 |
| 2018-05-07 | $113.45 | $114.71 | $111.30 | $111.90 | $111.90 | 128,727 |
| 2018-05-04 | $108.49 | $113.79 | $108.49 | $112.94 | $112.94 | 101,430 |
| 2018-05-03 | $109.52 | $110.84 | $107.87 | $108.86 | $108.86 | 106,595 |
| 2018-05-02 | $110.60 | $111.94 | $109.30 | $110.50 | $110.50 | 148,411 |
| 2018-05-01 | $106.01 | $111.41 | $105.84 | $110.81 | $110.81 | 276,446 |
| 2018-04-30 | $112.76 | $112.76 | $105.60 | $106.70 | $106.70 | 233,850 |
| 2018-04-27 | $114.88 | $114.88 | $110.44 | $113.18 | $113.18 | 234,516 |
| 2018-04-26 | $117.83 | $118.53 | $115.79 | $117.12 | $117.12 | 157,162 |
| 2018-04-25 | $117.23 | $118.76 | $115.81 | $116.86 | $116.86 | 62,896 |
| 2018-04-24 | $119.64 | $120.34 | $115.13 | $116.94 | $116.94 | 140,739 |
| 2018-04-23 | $119.61 | $120.44 | $117.91 | $118.79 | $118.79 | 64,625 |
| 2018-04-20 | $119.69 | $120.86 | $118.00 | $118.56 | $118.56 | 60,862 |
| 2018-04-19 | $122.37 | $122.47 | $119.45 | $120.30 | $120.30 | 74,547 |
| 2018-04-18 | $122.64 | $124.35 | $121.07 | $123.16 | $123.16 | 228,262 |
| 2018-04-17 | $120.95 | $123.50 | $120.57 | $122.81 | $122.81 | 113,637 |
| 2018-04-16 | $119.75 | $121.50 | $118.01 | $119.74 | $119.74 | 75,895 |
| 2018-04-13 | $119.50 | $119.50 | $117.22 | $118.93 | $118.93 | 95,606 |
| 2018-04-12 | $117.10 | $119.72 | $116.74 | $118.61 | $118.61 | 138,351 |
| 2018-04-11 | $115.39 | $117.44 | $115.39 | $116.45 | $116.45 | 74,834 |
| 2018-04-10 | $115.28 | $118.35 | $114.96 | $116.12 | $116.12 | 157,996 |
| 2018-04-09 | $114.35 | $116.49 | $113.04 | $113.32 | $113.32 | 211,018 |
| 2018-04-06 | $116.52 | $118.51 | $109.79 | $113.07 | $113.07 | 246,017 |
| 2018-04-05 | $119.68 | $119.68 | $117.10 | $117.76 | $117.76 | 146,324 |
| 2018-04-04 | $114.13 | $119.28 | $114.13 | $118.51 | $118.51 | 94,753 |
| 2018-04-03 | $115.68 | $118.30 | $114.35 | $116.42 | $116.42 | 264,026 |
| 2018-04-02 | $118.41 | $119.00 | $113.30 | $114.51 | $114.51 | 235,149 |
| 2018-03-29 | $118.38 | $122.10 | $117.94 | $119.54 | $119.54 | 229,998 |
| 2018-03-28 | $122.97 | $122.97 | $117.01 | $117.69 | $117.69 | 314,640 |
| 2018-03-27 | $127.06 | $127.06 | $121.88 | $122.70 | $122.70 | 126,957 |
| 2018-03-26 | $125.22 | $127.00 | $122.44 | $126.67 | $126.67 | 287,345 |
| 2018-03-23 | $130.25 | $130.25 | $121.68 | $121.89 | $121.89 | 250,258 |
| 2018-03-22 | $133.84 | $134.91 | $129.47 | $129.81 | $129.81 | 129,585 |
| 2018-03-21 | $136.46 | $138.42 | $136.10 | $136.18 | $136.18 | 58,313 |
| 2018-03-20 | $135.76 | $138.04 | $134.45 | $136.50 | $136.50 | 74,816 |
| 2018-03-19 | $136.94 | $136.94 | $132.50 | $135.23 | $135.23 | 121,980 |
| 2018-03-16 | $136.76 | $138.48 | $133.21 | $137.54 | $137.54 | 215,755 |
| 2018-03-15 | $137.56 | $138.72 | $135.27 | $137.09 | $137.09 | 148,115 |
| 2018-03-14 | $137.95 | $138.69 | $135.89 | $137.30 | $137.30 | 112,366 |
| 2018-03-13 | $139.84 | $140.50 | $136.23 | $137.09 | $137.09 | 94,961 |
| 2018-03-12 | $138.44 | $141.10 | $137.35 | $138.63 | $138.63 | 166,913 |
| 2018-03-09 | $136.39 | $138.74 | $134.91 | $138.35 | $138.35 | 149,289 |
| 2018-03-08 | $135.63 | $135.63 | $133.43 | $135.51 | $135.51 | 127,736 |
| 2018-03-07 | $133.36 | $135.61 | $133.09 | $135.45 | $135.45 | 150,628 |
| 2018-03-06 | $131.21 | $134.93 | $129.56 | $134.53 | $134.53 | 209,751 |
| 2018-03-05 | $130.97 | $132.82 | $129.52 | $130.59 | $130.59 | 211,404 |
| 2018-03-02 | $126.29 | $133.40 | $125.68 | $132.14 | $132.14 | 228,583 |
| 2018-03-01 | $135.60 | $137.25 | $127.71 | $127.95 | $127.95 | 350,206 |
| 2018-02-28 | $144.55 | $145.00 | $122.57 | $137.32 | $137.32 | 1,070,747 |
| 2018-02-27 | $160.60 | $161.91 | $155.01 | $155.96 | $155.96 | 184,421 |
| 2018-02-26 | $160.93 | $162.72 | $159.00 | $161.00 | $161.00 | 118,065 |
| 2018-02-23 | $160.13 | $161.31 | $158.50 | $160.53 | $160.53 | 104,385 |
| 2018-02-22 | $159.21 | $161.80 | $155.11 | $159.25 | $159.25 | 59,424 |
| 2018-02-21 | $157.37 | $159.36 | $155.61 | $158.43 | $158.43 | 69,658 |
| 2018-02-20 | $155.83 | $159.52 | $154.72 | $156.01 | $156.01 | 145,166 |
| 2018-02-16 | $157.67 | $158.71 | $155.42 | $157.51 | $157.51 | 120,796 |
| 2018-02-15 | $158.57 | $159.12 | $155.36 | $158.63 | $158.63 | 118,547 |
| 2018-02-14 | $152.25 | $157.80 | $152.25 | $157.18 | $157.18 | 70,813 |
| 2018-02-13 | $150.15 | $154.89 | $150.15 | $154.13 | $154.13 | 92,583 |
| 2018-02-12 | $146.34 | $152.66 | $146.05 | $151.61 | $151.61 | 243,766 |
| 2018-02-09 | $147.52 | $148.85 | $143.05 | $146.70 | $146.70 | 169,306 |
| 2018-02-08 | $153.62 | $154.76 | $144.83 | $145.61 | $145.61 | 172,159 |
| 2018-02-07 | $151.27 | $156.25 | $151.27 | $153.77 | $153.77 | 133,736 |
| 2018-02-06 | $151.66 | $154.72 | $149.42 | $151.55 | $151.55 | 275,924 |
| 2018-02-05 | $159.42 | $160.59 | $154.24 | $154.55 | $154.55 | 166,163 |
| 2018-02-02 | $162.73 | $165.18 | $160.79 | $161.42 | $161.42 | 164,807 |
| 2018-02-01 | $163.50 | $164.70 | $161.12 | $164.30 | $164.30 | 223,283 |
| 2018-01-31 | $169.01 | $170.00 | $164.69 | $164.78 | $164.78 | 79,021 |
| 2018-01-30 | $164.77 | $168.69 | $164.00 | $167.58 | $167.58 | 65,365 |
| 2018-01-29 | $171.93 | $172.80 | $166.62 | $166.98 | $166.98 | 99,570 |
| 2018-01-26 | $170.87 | $172.07 | $169.00 | $171.93 | $171.93 | 45,241 |
| 2018-01-25 | $171.01 | $172.37 | $168.66 | $169.92 | $169.92 | 64,766 |
| 2018-01-24 | $170.91 | $172.56 | $168.13 | $169.52 | $169.52 | 99,080 |
| 2018-01-23 | $166.40 | $170.39 | $165.45 | $170.20 | $170.20 | 152,525 |
| 2018-01-22 | $178.66 | $178.66 | $167.73 | $167.92 | $167.92 | 204,400 |
| 2018-01-19 | $174.10 | $178.90 | $173.01 | $178.46 | $178.46 | 89,315 |
| 2018-01-18 | $175.40 | $176.95 | $173.59 | $174.29 | $174.29 | 92,318 |
| 2018-01-17 | $174.38 | $176.15 | $172.20 | $175.74 | $175.74 | 76,165 |
| 2018-01-16 | $172.00 | $176.54 | $171.74 | $173.29 | $173.29 | 129,465 |
| 2018-01-12 | $167.25 | $171.75 | $166.50 | $171.61 | $171.61 | 163,304 |
| 2018-01-11 | $165.40 | $169.14 | $162.34 | $168.46 | $168.46 | 86,245 |
| 2018-01-10 | $167.03 | $167.97 | $162.90 | $164.36 | $164.36 | 106,984 |
| 2018-01-09 | $168.44 | $170.19 | $166.79 | $167.36 | $167.36 | 237,061 |
| 2018-01-08 | $166.70 | $169.25 | $165.05 | $168.16 | $168.16 | 121,639 |
| 2018-01-05 | $164.32 | $166.87 | $162.40 | $166.70 | $166.70 | 72,373 |
| 2018-01-04 | $168.56 | $169.74 | $162.62 | $164.04 | $164.04 | 208,895 |
| 2018-01-03 | $173.63 | $184.00 | $167.40 | $168.56 | $168.56 | 962,336 |
| 2018-01-02 | $162.61 | $174.50 | $162.61 | $171.89 | $171.89 | 340,818 |
| 2017-12-29 | $159.00 | $163.99 | $159.00 | $161.92 | $161.92 | 247,379 |
| 2017-12-28 | $157.71 | $159.16 | $155.80 | $157.98 | $157.98 | 79,169 |
| 2017-12-27 | $158.05 | $159.96 | $155.60 | $157.57 | $157.57 | 91,418 |
| 2017-12-26 | $158.60 | $158.60 | $155.02 | $157.44 | $157.44 | 135,675 |
| 2017-12-22 | $161.87 | $161.87 | $159.48 | $159.60 | $159.60 | 59,719 |
| 2017-12-21 | $163.31 | $164.26 | $161.88 | $162.12 | $162.12 | 60,086 |
| 2017-12-20 | $163.04 | $167.38 | $161.78 | $162.65 | $162.65 | 124,656 |
| 2017-12-19 | $163.35 | $165.49 | $162.16 | $163.03 | $163.03 | 101,434 |
| 2017-12-18 | $162.70 | $163.50 | $161.50 | $163.01 | $163.01 | 144,739 |
| 2017-12-15 | $157.03 | $161.58 | $157.03 | $160.86 | $160.86 | 198,144 |
| 2017-12-14 | $158.02 | $158.08 | $155.68 | $156.57 | $156.57 | 100,302 |
| 2017-12-13 | $156.99 | $160.05 | $153.91 | $158.14 | $158.14 | 108,817 |
| 2017-12-12 | $155.34 | $158.43 | $155.34 | $157.19 | $157.19 | 229,129 |
| 2017-12-11 | $154.65 | $155.99 | $154.47 | $155.33 | $155.33 | 146,214 |
| 2017-12-08 | $155.40 | $156.31 | $153.54 | $155.00 | $155.00 | 105,163 |
| 2017-12-07 | $151.61 | $154.18 | $151.25 | $154.03 | $154.03 | 133,652 |
| 2017-12-06 | $151.65 | $152.60 | $151.02 | $151.20 | $151.20 | 180,557 |
| 2017-12-05 | $153.56 | $154.86 | $151.81 | $152.25 | $152.25 | 128,768 |
| 2017-12-04 | $160.67 | $160.87 | $153.42 | $153.67 | $153.67 | 181,117 |
| 2017-12-01 | $160.75 | $160.75 | $151.93 | $158.17 | $158.17 | 217,384 |
| 2017-11-30 | $160.91 | $161.56 | $157.11 | $161.10 | $161.10 | 201,194 |
| 2017-11-29 | $163.50 | $163.95 | $158.19 | $159.26 | $159.26 | 189,544 |
| 2017-11-28 | $162.13 | $164.15 | $161.76 | $163.72 | $163.72 | 108,887 |
| 2017-11-27 | $165.08 | $165.11 | $161.27 | $161.77 | $161.77 | 147,153 |
| 2017-11-24 | $164.00 | $165.30 | $163.15 | $165.03 | $165.03 | 69,793 |
| 2017-11-22 | $167.18 | $168.07 | $163.00 | $163.04 | $163.04 | 122,717 |
| 2017-11-21 | $160.79 | $167.17 | $159.91 | $167.15 | $167.15 | 184,730 |
| 2017-11-20 | $158.27 | $161.21 | $158.27 | $159.45 | $159.45 | 188,267 |
| 2017-11-17 | $157.42 | $159.57 | $156.65 | $158.40 | $158.40 | 119,633 |
| 2017-11-16 | $154.07 | $160.07 | $152.81 | $158.30 | $158.30 | 191,163 |
| 2017-11-15 | $151.68 | $154.34 | $150.21 | $153.11 | $153.11 | 162,140 |
| 2017-11-14 | $152.55 | $154.98 | $152.23 | $153.20 | $153.20 | 119,990 |
| 2017-11-13 | $151.95 | $155.01 | $151.95 | $154.01 | $154.01 | 151,332 |
| 2017-11-10 | $149.41 | $153.68 | $148.82 | $153.00 | $153.00 | 143,153 |
| 2017-11-09 | $151.69 | $151.69 | $149.34 | $150.22 | $150.22 | 135,045 |
| 2017-11-08 | $146.00 | $152.56 | $145.67 | $152.50 | $152.50 | 232,497 |
| 2017-11-07 | $148.83 | $149.15 | $144.71 | $146.38 | $146.38 | 113,791 |
| 2017-11-06 | $152.49 | $152.49 | $148.13 | $149.08 | $149.08 | 183,664 |
| 2017-11-03 | $152.35 | $153.44 | $147.60 | $152.64 | $152.64 | 261,565 |
| 2017-11-02 | $150.95 | $153.26 | $144.61 | $145.19 | $145.19 | 306,694 |
| 2017-11-01 | $153.00 | $154.00 | $150.28 | $151.88 | $151.88 | 515,061 |
| 2017-10-31 | $148.48 | $152.43 | $147.61 | $152.08 | $152.08 | 297,708 |
| 2017-10-30 | $145.29 | $148.16 | $144.30 | $148.08 | $148.08 | 330,485 |
| 2017-10-27 | $143.89 | $146.06 | $141.85 | $145.27 | $145.27 | 123,203 |
| 2017-10-26 | $139.30 | $142.80 | $139.00 | $142.50 | $142.50 | 141,618 |
| 2017-10-25 | $140.32 | $140.32 | $137.34 | $138.53 | $138.53 | 109,903 |
| 2017-10-24 | $139.55 | $141.99 | $138.67 | $140.43 | $140.43 | 100,259 |
| 2017-10-23 | $139.80 | $139.80 | $138.32 | $139.04 | $139.04 | 79,945 |
| 2017-10-20 | $139.50 | $140.00 | $138.67 | $139.08 | $139.08 | 59,887 |
| 2017-10-19 | $137.58 | $138.78 | $136.44 | $138.39 | $138.39 | 77,671 |
| 2017-10-18 | $139.05 | $139.98 | $137.78 | $138.91 | $138.91 | 66,723 |
| 2017-10-17 | $139.00 | $139.30 | $137.62 | $138.46 | $138.46 | 129,548 |
| 2017-10-16 | $137.60 | $139.74 | $137.05 | $139.53 | $139.53 | 86,117 |
| 2017-10-13 | $136.30 | $137.69 | $135.86 | $136.70 | $136.70 | 253,292 |
| 2017-10-12 | $132.67 | $137.35 | $132.25 | $135.82 | $135.82 | 143,075 |
| 2017-10-11 | $137.00 | $137.00 | $132.59 | $132.99 | $132.99 | 183,908 |
| 2017-10-10 | $137.00 | $137.60 | $135.36 | $136.92 | $136.92 | 88,201 |
| 2017-10-09 | $137.10 | $137.70 | $136.01 | $136.77 | $136.77 | 90,670 |
| 2017-10-06 | $137.50 | $138.32 | $136.78 | $136.96 | $136.96 | 68,462 |
| 2017-10-05 | $136.92 | $138.00 | $136.18 | $137.88 | $137.88 | 84,202 |
| 2017-10-04 | $137.00 | $137.36 | $134.90 | $136.50 | $136.50 | 103,882 |
| 2017-10-03 | $135.00 | $136.97 | $133.75 | $136.92 | $136.92 | 89,371 |
| 2017-10-02 | $134.00 | $134.67 | $131.56 | $134.62 | $134.62 | 152,989 |
| 2017-09-29 | $131.24 | $133.85 | $130.63 | $133.28 | $133.28 | 118,663 |
| 2017-09-28 | $131.09 | $132.10 | $128.00 | $131.52 | $131.52 | 71,985 |
| 2017-09-27 | $126.75 | $132.21 | $125.95 | $131.79 | $131.79 | 151,077 |
| 2017-09-26 | $126.38 | $127.60 | $126.27 | $126.34 | $126.34 | 65,746 |
| 2017-09-25 | $126.92 | $127.70 | $125.08 | $125.91 | $125.91 | 107,743 |
| 2017-09-22 | $127.01 | $128.53 | $126.42 | $127.02 | $127.02 | 88,180 |
| 2017-09-21 | $128.06 | $129.30 | $126.89 | $127.07 | $127.07 | 91,138 |
| 2017-09-20 | $128.00 | $129.61 | $127.50 | $128.23 | $128.23 | 83,476 |
| 2017-09-19 | $128.00 | $128.00 | $127.03 | $127.90 | $127.90 | 72,334 |
| 2017-09-18 | $127.43 | $128.00 | $126.40 | $127.50 | $127.50 | 159,964 |
| 2017-09-15 | $124.33 | $126.50 | $123.62 | $126.17 | $126.17 | 154,527 |
| 2017-09-14 | $123.49 | $124.70 | $123.21 | $124.12 | $124.12 | 53,075 |
| 2017-09-13 | $124.12 | $124.50 | $123.02 | $123.67 | $123.67 | 50,196 |
| 2017-09-12 | $122.44 | $124.11 | $122.21 | $124.00 | $124.00 | 67,271 |
| 2017-09-11 | $121.18 | $122.31 | $119.09 | $122.23 | $122.23 | 84,218 |
| 2017-09-08 | $118.85 | $120.43 | $117.41 | $119.71 | $119.71 | 63,375 |
| 2017-09-07 | $118.52 | $119.54 | $117.51 | $119.16 | $119.16 | 67,303 |
| 2017-09-06 | $119.46 | $119.56 | $117.81 | $118.34 | $118.34 | 72,235 |
| 2017-09-05 | $119.08 | $119.81 | $117.52 | $118.88 | $118.88 | 54,137 |
| 2017-09-01 | $118.51 | $119.71 | $116.78 | $119.57 | $119.57 | 118,063 |
| 2017-08-31 | $118.55 | $119.78 | $117.12 | $118.55 | $118.55 | 108,245 |
| 2017-08-30 | $115.90 | $118.24 | $114.76 | $117.99 | $117.99 | 101,170 |
| 2017-08-29 | $116.52 | $117.87 | $114.42 | $115.72 | $115.72 | 73,104 |
| 2017-08-28 | $116.73 | $117.95 | $115.10 | $117.52 | $117.52 | 113,778 |
| 2017-08-25 | $114.50 | $117.07 | $113.95 | $116.28 | $116.28 | 91,253 |
| 2017-08-24 | $115.50 | $115.50 | $113.50 | $114.32 | $114.32 | 92,885 |
| 2017-08-23 | $114.90 | $115.60 | $113.81 | $115.31 | $115.31 | 48,955 |
| 2017-08-22 | $112.82 | $116.81 | $112.22 | $115.98 | $115.98 | 179,319 |
| 2017-08-21 | $115.87 | $116.06 | $112.15 | $112.64 | $112.64 | 150,989 |
| 2017-08-18 | $113.96 | $116.18 | $112.30 | $115.18 | $115.18 | 124,024 |
| 2017-08-17 | $114.71 | $117.67 | $114.60 | $114.94 | $114.94 | 146,470 |
| 2017-08-16 | $116.50 | $117.18 | $115.50 | $116.26 | $116.26 | 268,425 |
| 2017-08-15 | $118.55 | $119.51 | $115.92 | $116.10 | $116.10 | 93,451 |
| 2017-08-14 | $119.43 | $120.43 | $118.06 | $118.43 | $118.43 | 78,826 |
| 2017-08-11 | $117.12 | $119.09 | $116.91 | $118.48 | $118.48 | 100,372 |
| 2017-08-10 | $117.70 | $118.99 | $116.37 | $118.03 | $118.03 | 115,219 |
| 2017-08-09 | $117.58 | $119.50 | $116.83 | $118.65 | $118.65 | 97,912 |
| 2017-08-08 | $118.09 | $120.34 | $117.86 | $118.54 | $118.54 | 112,662 |
| 2017-08-07 | $119.26 | $119.53 | $117.76 | $118.55 | $118.55 | 108,714 |
| 2017-08-04 | $115.69 | $119.87 | $114.11 | $118.95 | $118.95 | 181,770 |
| 2017-08-03 | $116.61 | $117.72 | $114.22 | $115.02 | $115.02 | 146,365 |
| 2017-08-02 | $121.50 | $122.70 | $115.78 | $116.73 | $116.73 | 157,039 |
| 2017-08-01 | $121.00 | $123.38 | $116.05 | $121.41 | $121.41 | 492,021 |
| 2017-07-31 | $116.00 | $118.10 | $114.05 | $117.97 | $117.97 | 233,673 |
| 2017-07-28 | $114.40 | $116.18 | $114.36 | $115.55 | $115.55 | 119,981 |
| 2017-07-27 | $118.44 | $119.09 | $112.29 | $115.21 | $115.21 | 86,356 |
| 2017-07-26 | $118.05 | $119.17 | $117.05 | $118.19 | $118.19 | 96,508 |
| 2017-07-25 | $115.00 | $118.08 | $114.54 | $118.03 | $118.03 | 97,588 |
| 2017-07-24 | $116.75 | $117.75 | $114.63 | $114.95 | $114.95 | 127,502 |
| 2017-07-21 | $119.21 | $119.46 | $116.59 | $116.86 | $116.86 | 141,182 |
| 2017-07-20 | $117.51 | $118.33 | $116.08 | $118.27 | $118.27 | 86,493 |
| 2017-07-19 | $111.88 | $118.24 | $111.88 | $117.88 | $117.88 | 173,122 |
| 2017-07-18 | $110.65 | $111.36 | $110.13 | $111.22 | $111.22 | 165,199 |
| 2017-07-17 | $111.50 | $111.97 | $110.28 | $111.00 | $111.00 | 99,963 |
| 2017-07-14 | $110.80 | $111.98 | $110.80 | $111.50 | $111.50 | 99,952 |
| 2017-07-13 | $111.44 | $111.70 | $109.60 | $111.18 | $111.18 | 104,074 |
| 2017-07-12 | $111.55 | $112.91 | $110.37 | $111.74 | $111.74 | 85,992 |
| 2017-07-11 | $111.66 | $112.38 | $109.93 | $110.85 | $110.85 | 121,385 |
| 2017-07-10 | $113.28 | $113.93 | $110.43 | $110.62 | $110.62 | 121,653 |
| 2017-07-07 | $110.65 | $114.45 | $108.94 | $112.96 | $112.96 | 131,472 |
| 2017-07-06 | $109.10 | $110.81 | $107.24 | $110.52 | $110.52 | 131,178 |
| 2017-07-05 | $108.84 | $110.50 | $108.18 | $110.40 | $110.40 | 84,337 |
| 2017-07-03 | $107.93 | $110.11 | $107.55 | $108.65 | $108.65 | 44,048 |
| 2017-06-30 | $108.60 | $109.31 | $107.58 | $108.62 | $108.62 | 78,924 |
| 2017-06-29 | $110.45 | $110.45 | $105.68 | $108.35 | $108.35 | 120,852 |
| 2017-06-28 | $106.57 | $110.64 | $105.62 | $110.45 | $110.45 | 94,486 |
| 2017-06-27 | $108.41 | $108.43 | $105.39 | $105.65 | $105.65 | 60,840 |
| 2017-06-26 | $110.93 | $111.84 | $107.30 | $108.12 | $108.12 | 151,994 |
| 2017-06-23 | $106.77 | $110.37 | $106.77 | $109.91 | $109.91 | 278,692 |
| 2017-06-22 | $108.05 | $108.30 | $105.63 | $106.75 | $106.75 | 97,867 |
| 2017-06-21 | $107.15 | $108.67 | $106.92 | $107.59 | $107.59 | 78,531 |
| 2017-06-20 | $107.25 | $107.51 | $105.36 | $106.91 | $106.91 | 79,949 |
| 2017-06-19 | $106.60 | $107.93 | $105.00 | $107.67 | $107.67 | 60,299 |
| 2017-06-16 | $105.58 | $107.11 | $105.43 | $106.18 | $106.18 | 135,600 |
| 2017-06-15 | $106.77 | $107.67 | $106.08 | $106.87 | $106.87 | 65,519 |
| 2017-06-14 | $109.55 | $111.08 | $106.06 | $107.92 | $107.92 | 94,503 |
| 2017-06-13 | $110.84 | $111.62 | $107.76 | $109.55 | $109.55 | 74,854 |
| 2017-06-12 | $109.64 | $109.93 | $107.48 | $109.89 | $109.89 | 95,782 |
| 2017-06-09 | $111.19 | $113.26 | $108.33 | $109.60 | $109.60 | 112,532 |
| 2017-06-08 | $109.00 | $111.52 | $107.93 | $111.16 | $111.16 | 84,002 |
| 2017-06-07 | $109.29 | $110.81 | $107.95 | $108.78 | $108.78 | 113,693 |
| 2017-06-06 | $109.59 | $110.93 | $108.61 | $109.46 | $109.46 | 69,858 |
| 2017-06-05 | $111.52 | $111.96 | $109.43 | $110.16 | $110.16 | 122,017 |
| 2017-06-02 | $109.23 | $112.77 | $108.98 | $111.59 | $111.59 | 149,973 |
| 2017-06-01 | $106.02 | $109.45 | $106.01 | $108.94 | $108.94 | 136,148 |
| 2017-05-31 | $107.60 | $107.60 | $105.33 | $106.21 | $106.21 | 100,084 |
| 2017-05-30 | $108.69 | $109.40 | $107.51 | $107.60 | $107.60 | 63,198 |
| 2017-05-26 | $108.42 | $108.80 | $107.41 | $108.70 | $108.70 | 67,575 |
| 2017-05-25 | $106.40 | $110.47 | $106.40 | $108.46 | $108.46 | 139,747 |
| 2017-05-24 | $106.48 | $108.59 | $104.25 | $106.55 | $106.55 | 92,600 |
| 2017-05-23 | $106.96 | $107.33 | $105.45 | $106.78 | $106.78 | 65,613 |
| 2017-05-22 | $107.30 | $107.30 | $104.53 | $106.93 | $106.93 | 73,657 |
| 2017-05-19 | $107.32 | $108.22 | $105.60 | $107.03 | $107.03 | 81,603 |
| 2017-05-18 | $106.49 | $108.02 | $106.38 | $106.41 | $106.41 | 80,612 |
| 2017-05-17 | $108.50 | $109.40 | $106.65 | $106.67 | $106.67 | 120,229 |
| 2017-05-16 | $107.60 | $108.70 | $107.16 | $108.59 | $108.59 | 66,579 |
| 2017-05-15 | $106.73 | $108.27 | $106.68 | $107.62 | $107.62 | 88,535 |
| 2017-05-12 | $107.45 | $107.45 | $105.16 | $106.78 | $106.78 | 94,088 |
| 2017-05-11 | $108.13 | $108.78 | $107.50 | $108.07 | $108.07 | 86,738 |
| 2017-05-10 | $106.93 | $108.53 | $106.93 | $108.30 | $108.30 | 85,812 |
| 2017-05-09 | $106.53 | $107.39 | $105.27 | $107.32 | $107.32 | 182,267 |
| 2017-05-08 | $107.20 | $107.20 | $105.52 | $106.10 | $106.10 | 68,263 |
| 2017-05-05 | $108.86 | $109.20 | $105.86 | $106.94 | $106.94 | 124,473 |
| 2017-05-04 | $107.00 | $109.20 | $106.14 | $108.75 | $108.75 | 264,776 |
| 2017-05-03 | $105.09 | $106.90 | $102.17 | $106.83 | $106.83 | 266,761 |
| 2017-05-02 | $106.15 | $106.22 | $104.16 | $105.42 | $105.42 | 190,468 |
| 2017-05-01 | $103.77 | $106.18 | $102.02 | $105.73 | $105.73 | 220,421 |
| 2017-04-28 | $103.61 | $106.20 | $102.84 | $102.94 | $102.94 | 252,868 |
| 2017-04-27 | $95.00 | $103.32 | $94.40 | $102.58 | $102.58 | 5,209 |
| 2017-04-26 | $89.47 | $92.79 | $89.40 | $92.47 | $92.47 | 327,142 |
| 2017-04-25 | $87.90 | $89.59 | $87.68 | $89.24 | $89.24 | 126,227 |
| 2017-04-24 | $86.00 | $87.63 | $85.15 | $87.13 | $87.13 | 130,496 |
| 2017-04-21 | $85.54 | $86.80 | $85.30 | $85.46 | $85.46 | 165,300 |
| 2017-04-20 | $84.01 | $85.72 | $83.86 | $85.22 | $85.22 | 247,444 |
| 2017-04-19 | $81.99 | $83.71 | $81.96 | $83.35 | $83.35 | 210,594 |
| 2017-04-18 | $81.94 | $82.26 | $81.40 | $81.99 | $81.99 | 113,500 |
| 2017-04-17 | $81.54 | $82.32 | $81.12 | $82.23 | $82.23 | 91,041 |
| 2017-04-13 | $82.65 | $83.21 | $81.45 | $81.64 | $81.64 | 55,287 |
| 2017-04-12 | $84.66 | $84.83 | $82.47 | $82.89 | $82.89 | 107,193 |
| 2017-04-11 | $81.23 | $84.36 | $80.63 | $84.36 | $84.36 | 296,931 |
| 2017-04-10 | $81.87 | $83.22 | $80.89 | $81.39 | $81.39 | 58,648 |
| 2017-04-07 | $81.60 | $82.88 | $81.60 | $82.26 | $82.26 | 108,558 |
| 2017-04-06 | $81.65 | $82.44 | $80.35 | $82.24 | $82.24 | 77,092 |
| 2017-04-05 | $83.32 | $83.69 | $81.15 | $81.60 | $81.60 | 86,654 |
| 2017-04-04 | $83.13 | $84.68 | $82.07 | $82.95 | $82.95 | 74,549 |
| 2017-04-03 | $85.93 | $86.01 | $82.08 | $83.09 | $83.09 | 98,347 |
| 2017-03-31 | $86.46 | $86.46 | $85.14 | $85.87 | $85.87 | 102,137 |
| 2017-03-30 | $85.78 | $86.07 | $85.05 | $85.94 | $85.94 | 126,476 |
| 2017-03-29 | $87.00 | $87.00 | $84.82 | $85.53 | $85.53 | 147,806 |
| 2017-03-28 | $84.03 | $87.51 | $83.40 | $87.26 | $87.26 | 129,811 |
| 2017-03-27 | $82.22 | $84.44 | $81.72 | $84.15 | $84.15 | 58,434 |
| 2017-03-24 | $83.42 | $84.65 | $82.98 | $83.48 | $83.48 | 71,323 |
| 2017-03-23 | $82.84 | $83.86 | $82.28 | $83.13 | $83.13 | 43,959 |
| 2017-03-22 | $81.57 | $83.13 | $81.47 | $82.92 | $82.92 | 73,875 |
| 2017-03-21 | $84.96 | $85.33 | $82.17 | $82.26 | $82.26 | 71,984 |
| 2017-03-20 | $85.22 | $85.30 | $84.06 | $84.66 | $84.66 | 95,758 |
| 2017-03-17 | $83.50 | $85.37 | $82.48 | $85.27 | $85.27 | 213,429 |
| 2017-03-16 | $82.91 | $83.57 | $81.97 | $83.54 | $83.54 | 83,374 |
| 2017-03-15 | $81.56 | $83.08 | $81.06 | $82.92 | $82.92 | 69,016 |
| 2017-03-14 | $81.37 | $81.87 | $81.11 | $81.29 | $81.29 | 41,207 |
| 2017-03-13 | $82.94 | $83.24 | $81.68 | $82.05 | $82.05 | 52,254 |
| 2017-03-10 | $83.47 | $83.47 | $81.85 | $82.27 | $82.27 | 83,150 |
| 2017-03-09 | $83.20 | $83.75 | $82.40 | $82.86 | $82.86 | 93,725 |
| 2017-03-08 | $83.10 | $83.81 | $82.42 | $82.82 | $82.82 | 79,107 |
| 2017-03-07 | $83.04 | $83.66 | $82.55 | $82.96 | $82.96 | 142,116 |
| 2017-03-06 | $82.75 | $83.53 | $82.71 | $83.13 | $83.13 | 133,505 |
| 2017-03-03 | $83.74 | $85.01 | $82.87 | $83.21 | $83.21 | 123,767 |
| 2017-03-02 | $85.47 | $85.47 | $83.96 | $84.15 | $84.15 | 91,693 |
| 2017-03-01 | $83.80 | $85.91 | $83.36 | $85.76 | $85.76 | 162,139 |
| 2017-02-28 | $83.45 | $83.94 | $82.15 | $82.51 | $82.51 | 119,195 |
| 2017-02-27 | $84.44 | $84.69 | $82.82 | $83.85 | $83.85 | 94,084 |
| 2017-02-24 | $84.84 | $85.59 | $83.95 | $84.30 | $84.30 | 143,677 |
| 2017-02-23 | $89.20 | $89.85 | $85.33 | $85.46 | $85.46 | 238,465 |
| 2017-02-22 | $85.53 | $90.45 | $85.34 | $89.89 | $89.89 | 343,415 |
| 2017-02-21 | $83.00 | $87.99 | $81.11 | $86.55 | $86.55 | 378,242 |
| 2017-02-17 | $80.15 | $80.15 | $78.52 | $78.80 | $78.80 | 181,551 |
| 2017-02-16 | $81.10 | $81.70 | $79.62 | $80.14 | $80.14 | 119,437 |
| 2017-02-15 | $80.14 | $81.90 | $80.00 | $81.10 | $81.10 | 138,409 |
| 2017-02-14 | $80.07 | $80.86 | $79.80 | $80.25 | $80.25 | 131,439 |
| 2017-02-13 | $80.94 | $81.54 | $80.00 | $80.50 | $80.50 | 78,381 |
| 2017-02-10 | $80.54 | $80.70 | $79.63 | $80.05 | $80.05 | 80,911 |
| 2017-02-09 | $80.01 | $80.96 | $79.79 | $79.91 | $79.91 | 74,046 |
| 2017-02-08 | $79.82 | $80.83 | $78.79 | $79.90 | $79.90 | 91,112 |
| 2017-02-07 | $80.65 | $81.11 | $79.76 | $79.98 | $79.98 | 59,749 |
| 2017-02-06 | $81.67 | $82.14 | $80.07 | $80.31 | $80.31 | 73,642 |
| 2017-02-03 | $81.49 | $82.32 | $80.94 | $82.24 | $82.24 | 84,780 |
| 2017-02-02 | $80.62 | $81.17 | $79.37 | $80.69 | $80.69 | 96,146 |
| 2017-02-01 | $80.43 | $81.75 | $79.58 | $80.62 | $80.62 | 102,816 |
| 2017-01-31 | $78.39 | $80.18 | $77.86 | $79.95 | $79.95 | 88,571 |
| 2017-01-30 | $79.39 | $79.99 | $77.93 | $78.71 | $78.71 | 63,288 |
| 2017-01-27 | $80.61 | $80.97 | $79.36 | $80.47 | $80.47 | 48,187 |
| 2017-01-26 | $79.93 | $80.94 | $79.48 | $80.60 | $80.60 | 71,824 |
| 2017-01-25 | $80.00 | $81.57 | $79.23 | $80.23 | $80.23 | 83,822 |
| 2017-01-24 | $78.75 | $79.86 | $78.70 | $79.55 | $79.55 | 68,856 |
| 2017-01-23 | $78.09 | $78.64 | $77.72 | $78.31 | $78.31 | 64,494 |
| 2017-01-20 | $78.93 | $78.93 | $77.97 | $78.27 | $78.27 | 49,837 |
| 2017-01-19 | $79.56 | $80.13 | $78.30 | $78.65 | $78.65 | 59,184 |
| 2017-01-18 | $78.80 | $80.44 | $78.76 | $79.23 | $79.23 | 101,377 |
| 2017-01-17 | $81.25 | $81.50 | $78.00 | $78.41 | $78.41 | 103,308 |
| 2017-01-13 | $80.88 | $82.00 | $80.88 | $81.71 | $81.71 | 74,229 |
| 2017-01-12 | $80.00 | $80.90 | $78.72 | $80.85 | $80.85 | 92,587 |
| 2017-01-11 | $80.65 | $80.70 | $78.90 | $80.43 | $80.43 | 110,162 |
| 2017-01-10 | $78.55 | $81.14 | $76.85 | $80.66 | $80.66 | 167,726 |
| 2017-01-09 | $78.20 | $78.74 | $76.20 | $77.79 | $77.79 | 129,093 |
| 2017-01-06 | $78.21 | $78.56 | $77.40 | $77.54 | $77.54 | 61,667 |
| 2017-01-05 | $78.81 | $79.06 | $76.96 | $77.60 | $77.60 | 81,541 |
| 2017-01-04 | $77.72 | $78.95 | $77.19 | $78.30 | $78.30 | 93,452 |
| 2017-01-03 | $78.04 | $78.36 | $75.93 | $76.99 | $76.99 | 127,114 |
| 2016-12-30 | $77.14 | $77.46 | $75.77 | $76.81 | $76.81 | 93,117 |
| 2016-12-29 | $75.87 | $77.56 | $75.48 | $77.12 | $77.12 | 76,220 |
| 2016-12-28 | $77.44 | $77.60 | $75.51 | $75.64 | $75.64 | 46,422 |
| 2016-12-27 | $76.50 | $77.63 | $75.35 | $77.23 | $77.23 | 48,204 |
| 2016-12-23 | $75.66 | $76.86 | $74.24 | $76.49 | $76.49 | 57,033 |
| 2016-12-22 | $76.58 | $76.58 | $75.20 | $75.39 | $75.39 | 46,802 |
| 2016-12-21 | $76.94 | $77.06 | $76.12 | $76.50 | $76.50 | 62,717 |
| 2016-12-20 | $77.27 | $77.93 | $76.50 | $77.25 | $77.25 | 153,690 |
| 2016-12-19 | $77.44 | $77.98 | $75.89 | $76.37 | $76.37 | 102,019 |
| 2016-12-16 | $77.31 | $78.35 | $76.22 | $76.79 | $76.79 | 470,042 |
| 2016-12-15 | $75.66 | $77.81 | $75.60 | $77.46 | $77.46 | 139,063 |
| 2016-12-14 | $76.01 | $77.13 | $75.32 | $75.59 | $75.59 | 90,608 |
| 2016-12-13 | $76.60 | $77.30 | $75.14 | $76.04 | $76.04 | 86,519 |
| 2016-12-12 | $76.18 | $76.71 | $75.22 | $76.28 | $76.28 | 59,381 |
| 2016-12-09 | $77.00 | $77.00 | $75.76 | $76.74 | $76.74 | 73,484 |
| 2016-12-08 | $75.23 | $76.89 | $74.72 | $76.86 | $76.86 | 89,504 |
| 2016-12-07 | $74.43 | $74.84 | $73.53 | $74.83 | $74.83 | 90,203 |
| 2016-12-06 | $74.09 | $74.68 | $73.64 | $74.59 | $74.59 | 125,369 |
| 2016-12-05 | $73.63 | $74.09 | $73.25 | $74.04 | $74.04 | 109,012 |
| 2016-12-02 | $73.25 | $74.76 | $72.13 | $72.72 | $72.72 | 88,912 |
| 2016-12-01 | $74.79 | $75.40 | $72.35 | $73.02 | $73.02 | 97,448 |
| 2016-11-30 | $76.12 | $76.78 | $73.92 | $74.32 | $74.32 | 128,577 |
| 2016-11-29 | $74.94 | $77.14 | $74.19 | $75.63 | $75.63 | 410,415 |
| 2016-11-28 | $74.61 | $74.96 | $72.95 | $74.78 | $74.78 | 188,701 |
| 2016-11-25 | $73.20 | $73.89 | $73.06 | $73.54 | $73.54 | 44,223 |
| 2016-11-23 | $72.03 | $73.43 | $71.91 | $73.20 | $73.20 | 138,121 |
| 2016-11-22 | $71.38 | $72.68 | $71.34 | $72.53 | $72.53 | 102,276 |
| 2016-11-21 | $71.21 | $72.31 | $70.73 | $71.66 | $71.66 | 100,775 |
| 2016-11-18 | $71.45 | $71.57 | $69.89 | $70.83 | $70.83 | 333,410 |
| 2016-11-17 | $69.66 | $72.61 | $69.37 | $71.12 | $71.12 | 286,206 |
| 2016-11-16 | $71.03 | $71.87 | $67.60 | $69.55 | $69.55 | 323,846 |
| 2016-11-15 | $75.75 | $75.86 | $73.19 | $73.66 | $73.66 | 166,633 |
| 2016-11-14 | $72.89 | $76.55 | $72.86 | $76.05 | $76.05 | 241,728 |
| 2016-11-11 | $71.58 | $72.89 | $71.48 | $72.80 | $72.80 | 243,035 |
| 2016-11-10 | $70.62 | $72.62 | $69.73 | $71.50 | $71.50 | 219,013 |
| 2016-11-09 | $68.47 | $72.17 | $67.88 | $71.84 | $71.84 | 151,525 |
| 2016-11-08 | $69.05 | $69.72 | $67.01 | $69.18 | $69.18 | 164,751 |
| 2016-11-07 | $68.77 | $69.95 | $67.44 | $69.25 | $69.25 | 266,809 |
| 2016-11-04 | $64.99 | $69.21 | $64.19 | $67.57 | $67.57 | 311,342 |
| 2016-11-03 | $59.12 | $65.32 | $59.00 | $64.02 | $64.02 | 624,613 |
| 2016-11-02 | $54.96 | $56.24 | $54.35 | $56.17 | $56.17 | 253,814 |
| 2016-11-01 | $54.63 | $55.37 | $53.82 | $54.94 | $54.94 | 119,229 |
| 2016-10-31 | $53.97 | $54.50 | $52.70 | $54.43 | $54.43 | 107,760 |
| 2016-10-28 | $52.13 | $55.64 | $52.13 | $53.48 | $53.48 | 171,721 |
| 2016-10-27 | $54.98 | $54.98 | $51.98 | $52.15 | $52.15 | 214,917 |
| 2016-10-26 | $54.36 | $55.17 | $54.35 | $54.65 | $54.65 | 168,189 |
| 2016-10-25 | $55.41 | $56.33 | $54.59 | $54.59 | $54.59 | 149,316 |
| 2016-10-24 | $56.08 | $57.11 | $55.35 | $55.76 | $55.76 | 134,569 |
| 2016-10-21 | $55.67 | $55.91 | $55.28 | $55.71 | $55.71 | 87,386 |
| 2016-10-20 | $56.42 | $56.95 | $56.18 | $56.23 | $56.23 | 89,559 |
| 2016-10-19 | $57.46 | $57.46 | $56.35 | $56.74 | $56.74 | 75,893 |
| 2016-10-18 | $57.13 | $57.81 | $56.51 | $57.20 | $57.20 | 54,671 |
| 2016-10-17 | $55.72 | $56.64 | $55.45 | $56.44 | $56.44 | 148,875 |
| 2016-10-14 | $56.53 | $57.39 | $55.64 | $55.72 | $55.72 | 148,749 |
| 2016-10-13 | $56.95 | $57.35 | $56.00 | $56.23 | $56.23 | 172,855 |
| 2016-10-12 | $59.41 | $59.41 | $57.32 | $57.54 | $57.54 | 186,869 |
| 2016-10-11 | $60.39 | $60.80 | $59.20 | $59.51 | $59.51 | 65,987 |
| 2016-10-10 | $60.01 | $60.66 | $59.62 | $60.56 | $60.56 | 72,312 |
| 2016-10-07 | $61.06 | $61.40 | $59.16 | $59.65 | $59.65 | 68,921 |
| 2016-10-06 | $59.65 | $61.38 | $59.13 | $61.15 | $61.15 | 111,905 |
| 2016-10-05 | $59.96 | $60.29 | $59.52 | $59.74 | $59.74 | 66,323 |
| 2016-10-04 | $61.34 | $61.75 | $59.38 | $59.51 | $59.51 | 130,663 |
| 2016-10-03 | $60.85 | $62.06 | $60.67 | $61.33 | $61.33 | 67,519 |
| 2016-09-30 | $60.42 | $61.51 | $59.86 | $61.08 | $61.08 | 97,127 |
| 2016-09-29 | $60.54 | $60.54 | $59.73 | $59.99 | $59.99 | 69,466 |
| 2016-09-28 | $61.00 | $61.13 | $60.26 | $60.82 | $60.82 | 107,985 |
| 2016-09-27 | $60.24 | $60.78 | $59.22 | $60.68 | $60.68 | 108,565 |
| 2016-09-26 | $60.21 | $60.98 | $60.21 | $60.38 | $60.38 | 89,257 |
| 2016-09-23 | $60.76 | $61.05 | $59.90 | $60.76 | $60.76 | 97,033 |
| 2016-09-22 | $60.16 | $61.12 | $60.08 | $61.12 | $61.12 | 94,538 |
| 2016-09-21 | $59.21 | $60.16 | $58.95 | $60.12 | $60.12 | 66,079 |
| 2016-09-20 | $58.94 | $59.54 | $58.02 | $58.80 | $58.80 | 51,114 |
| 2016-09-19 | $58.28 | $59.02 | $57.92 | $58.40 | $58.40 | 50,440 |
| 2016-09-16 | $58.14 | $58.20 | $57.64 | $57.99 | $57.99 | 110,094 |
| 2016-09-15 | $56.59 | $58.77 | $56.59 | $58.07 | $58.07 | 137,823 |
| 2016-09-14 | $55.74 | $56.67 | $55.51 | $56.31 | $56.31 | 128,402 |
| 2016-09-13 | $56.61 | $56.86 | $55.24 | $55.78 | $55.78 | 82,958 |
| 2016-09-12 | $55.35 | $56.73 | $55.05 | $56.23 | $56.23 | 170,143 |
| 2016-09-09 | $55.85 | $56.14 | $55.46 | $55.64 | $55.64 | 164,295 |
| 2016-09-08 | $56.63 | $57.16 | $56.02 | $56.41 | $56.41 | 131,245 |
| 2016-09-07 | $55.64 | $57.18 | $55.54 | $56.78 | $56.78 | 119,268 |
| 2016-09-06 | $56.32 | $56.51 | $55.52 | $56.04 | $56.04 | 129,794 |
| 2016-09-02 | $56.22 | $56.97 | $55.54 | $56.27 | $56.27 | 175,632 |
| 2016-09-01 | $55.76 | $56.44 | $55.42 | $56.09 | $56.09 | 123,725 |
| 2016-08-31 | $56.22 | $56.35 | $55.64 | $55.91 | $55.91 | 110,342 |
| 2016-08-30 | $56.12 | $57.00 | $56.12 | $56.42 | $56.42 | 66,407 |
| 2016-08-29 | $56.30 | $57.09 | $56.00 | $56.28 | $56.28 | 54,574 |
| 2016-08-26 | $56.39 | $57.21 | $55.98 | $56.22 | $56.22 | 106,521 |
| 2016-08-25 | $56.11 | $57.07 | $56.11 | $56.68 | $56.68 | 94,820 |
| 2016-08-24 | $57.06 | $57.07 | $56.11 | $56.43 | $56.43 | 84,849 |
| 2016-08-23 | $56.78 | $57.67 | $56.78 | $56.98 | $56.98 | 104,186 |
| 2016-08-22 | $56.43 | $57.26 | $55.96 | $56.65 | $56.65 | 135,148 |
| 2016-08-19 | $55.65 | $56.95 | $55.50 | $56.70 | $56.70 | 117,955 |
| 2016-08-18 | $55.51 | $56.06 | $55.47 | $55.77 | $55.77 | 129,217 |
| 2016-08-17 | $54.89 | $55.91 | $54.38 | $55.64 | $55.64 | 174,805 |
| 2016-08-16 | $55.75 | $56.25 | $55.01 | $55.03 | $55.03 | 150,239 |
| 2016-08-15 | $55.82 | $56.57 | $55.82 | $56.06 | $56.06 | 101,246 |
| 2016-08-12 | $54.91 | $55.85 | $54.84 | $55.77 | $55.77 | 159,011 |
| 2016-08-11 | $54.55 | $55.49 | $54.20 | $55.04 | $55.04 | 214,909 |
| 2016-08-10 | $57.92 | $57.95 | $54.14 | $54.39 | $54.39 | 380,188 |
| 2016-08-09 | $60.15 | $60.15 | $56.50 | $57.91 | $57.91 | 835,244 |
| 2016-08-08 | $67.96 | $67.96 | $66.68 | $67.28 | $67.28 | 183,023 |
| 2016-08-05 | $67.29 | $68.17 | $67.29 | $67.86 | $67.86 | 90,495 |
| 2016-08-04 | $67.80 | $67.80 | $66.35 | $66.98 | $66.98 | 91,119 |
| 2016-08-03 | $65.26 | $67.07 | $64.92 | $66.48 | $66.48 | 77,889 |
| 2016-08-02 | $67.80 | $68.08 | $66.25 | $66.55 | $66.55 | 82,625 |
| 2016-08-01 | $68.59 | $68.87 | $67.48 | $67.97 | $67.97 | 125,549 |
| 2016-07-29 | $67.65 | $68.64 | $66.93 | $68.44 | $68.44 | 160,388 |
| 2016-07-28 | $68.50 | $68.96 | $67.44 | $67.51 | $67.51 | 75,957 |
| 2016-07-27 | $68.48 | $69.26 | $68.17 | $68.50 | $68.50 | 92,913 |
| 2016-07-26 | $66.81 | $68.20 | $66.81 | $68.03 | $68.03 | 89,431 |
| 2016-07-25 | $67.40 | $67.74 | $66.43 | $66.76 | $66.76 | 89,286 |
| 2016-07-22 | $67.07 | $68.08 | $66.94 | $67.34 | $67.34 | 88,759 |
| 2016-07-21 | $66.96 | $67.45 | $66.65 | $67.28 | $67.28 | 158,246 |
| 2016-07-20 | $67.07 | $67.66 | $66.63 | $67.28 | $67.28 | 146,978 |
| 2016-07-19 | $67.94 | $67.95 | $66.57 | $66.72 | $66.72 | 89,382 |
| 2016-07-18 | $66.62 | $68.78 | $66.37 | $68.00 | $68.00 | 356,817 |
| 2016-07-15 | $65.81 | $66.60 | $64.50 | $66.38 | $66.38 | 186,985 |
| 2016-07-14 | $65.01 | $65.92 | $64.30 | $65.36 | $65.36 | 118,506 |
| 2016-07-13 | $65.18 | $65.94 | $64.42 | $64.50 | $64.50 | 75,195 |
| 2016-07-12 | $64.43 | $65.65 | $64.43 | $64.67 | $64.67 | 83,060 |
| 2016-07-11 | $62.40 | $64.10 | $61.95 | $64.05 | $64.05 | 125,073 |
| 2016-07-08 | $60.88 | $62.32 | $60.88 | $62.14 | $62.14 | 78,811 |
| 2016-07-07 | $60.20 | $61.40 | $59.82 | $60.20 | $60.20 | 65,380 |
| 2016-07-06 | $59.53 | $60.45 | $59.07 | $59.81 | $59.81 | 101,018 |
| 2016-07-05 | $60.66 | $61.23 | $59.15 | $59.73 | $59.73 | 104,166 |
| 2016-07-01 | $60.70 | $61.47 | $60.44 | $61.33 | $61.33 | 74,489 |
| 2016-06-30 | $60.21 | $61.19 | $59.56 | $61.10 | $61.10 | 206,501 |
| 2016-06-29 | $59.50 | $60.05 | $59.02 | $59.72 | $59.72 | 197,055 |
| 2016-06-28 | $57.94 | $59.50 | $57.91 | $58.59 | $58.59 | 165,763 |
| 2016-06-27 | $59.78 | $59.78 | $56.67 | $56.99 | $56.99 | 184,460 |
| 2016-06-24 | $61.43 | $61.53 | $60.01 | $60.52 | $60.52 | 198,297 |
| 2016-06-23 | $62.45 | $64.02 | $61.76 | $63.94 | $63.94 | 147,547 |
| 2016-06-22 | $62.48 | $62.87 | $61.61 | $61.93 | $61.93 | 79,255 |
| 2016-06-21 | $63.12 | $63.66 | $61.89 | $62.48 | $62.48 | 79,105 |
| 2016-06-20 | $63.12 | $64.70 | $62.76 | $63.35 | $63.35 | 122,095 |
| 2016-06-17 | $63.29 | $63.29 | $61.88 | $62.01 | $62.01 | 176,867 |
| 2016-06-16 | $62.63 | $63.22 | $61.96 | $63.15 | $63.15 | 138,585 |
| 2016-06-15 | $63.92 | $63.97 | $62.98 | $63.13 | $63.13 | 53,073 |
| 2016-06-14 | $62.45 | $63.39 | $62.22 | $63.36 | $63.36 | 66,726 |
| 2016-06-13 | $64.26 | $64.50 | $62.79 | $62.96 | $62.96 | 52,048 |
| 2016-06-10 | $64.53 | $65.41 | $64.15 | $64.36 | $64.36 | 81,999 |
| 2016-06-09 | $65.54 | $65.79 | $65.12 | $65.41 | $65.41 | 148,398 |
| 2016-06-08 | $65.84 | $65.88 | $65.29 | $65.81 | $65.81 | 131,138 |
| 2016-06-07 | $66.12 | $66.63 | $65.51 | $65.83 | $65.83 | 140,339 |
| 2016-06-06 | $65.91 | $66.55 | $65.89 | $66.10 | $66.10 | 113,567 |
| 2016-06-03 | $66.60 | $66.60 | $65.68 | $66.03 | $66.03 | 96,803 |
| 2016-06-02 | $67.47 | $67.74 | $66.10 | $66.85 | $66.85 | 74,704 |
| 2016-06-01 | $66.43 | $67.91 | $65.59 | $67.39 | $67.39 | 200,393 |
| 2016-05-31 | $65.77 | $66.75 | $65.39 | $66.47 | $66.47 | 162,831 |
| 2016-05-27 | $65.81 | $66.11 | $64.89 | $65.81 | $65.81 | 79,282 |
| 2016-05-26 | $65.32 | $66.00 | $64.47 | $65.81 | $65.81 | 207,862 |
| 2016-05-25 | $65.50 | $65.50 | $64.18 | $65.31 | $65.31 | 166,942 |
| 2016-05-24 | $62.80 | $65.98 | $62.79 | $65.56 | $65.56 | 183,644 |
| 2016-05-23 | $62.41 | $63.07 | $61.84 | $62.61 | $62.61 | 132,093 |
| 2016-05-20 | $60.16 | $62.49 | $60.16 | $62.45 | $62.45 | 93,000 |
| 2016-05-19 | $60.48 | $61.21 | $59.46 | $59.90 | $59.90 | 64,325 |
| 2016-05-18 | $60.09 | $61.55 | $60.03 | $60.76 | $60.76 | 74,068 |
| 2016-05-17 | $62.28 | $62.85 | $60.09 | $60.25 | $60.25 | 156,744 |
| 2016-05-16 | $61.25 | $62.84 | $61.25 | $62.55 | $62.55 | 58,125 |
| 2016-05-13 | $61.67 | $62.19 | $61.01 | $61.35 | $61.35 | 76,967 |
| 2016-05-12 | $63.15 | $63.55 | $61.89 | $61.99 | $61.99 | 115,437 |
| 2016-05-11 | $63.64 | $63.64 | $62.54 | $62.89 | $62.89 | 70,206 |
| 2016-05-10 | $63.36 | $63.95 | $62.95 | $63.79 | $63.79 | 56,234 |
| 2016-05-09 | $62.98 | $63.60 | $62.57 | $63.12 | $63.12 | 95,643 |
| 2016-05-06 | $62.45 | $63.21 | $62.08 | $63.21 | $63.21 | 89,603 |
| 2016-05-05 | $61.23 | $62.95 | $61.20 | $62.49 | $62.49 | 243,705 |
| 2016-05-04 | $64.22 | $64.80 | $61.39 | $61.79 | $61.79 | 226,251 |
| 2016-05-03 | $62.77 | $66.65 | $62.29 | $63.81 | $63.81 | 509,912 |
| 2016-05-02 | $57.37 | $58.66 | $57.01 | $58.66 | $58.66 | 128,983 |
| 2016-04-29 | $57.49 | $58.63 | $56.97 | $57.36 | $57.36 | 118,667 |
| 2016-04-28 | $58.53 | $58.78 | $57.63 | $57.81 | $57.81 | 91,615 |
| 2016-04-27 | $58.78 | $59.88 | $58.15 | $58.64 | $58.64 | 62,613 |
| 2016-04-26 | $57.47 | $59.53 | $57.00 | $58.57 | $58.57 | 104,896 |
| 2016-04-25 | $58.87 | $58.87 | $57.26 | $57.47 | $57.47 | 79,604 |
| 2016-04-22 | $58.11 | $59.72 | $58.11 | $58.90 | $58.90 | 99,117 |
| 2016-04-21 | $58.36 | $59.20 | $57.77 | $58.21 | $58.21 | 67,870 |
| 2016-04-20 | $59.42 | $59.64 | $58.20 | $58.47 | $58.47 | 84,736 |
| 2016-04-19 | $59.20 | $59.81 | $59.13 | $59.49 | $59.49 | 94,170 |
| 2016-04-18 | $58.74 | $59.38 | $58.74 | $59.19 | $59.19 | 124,529 |
| 2016-04-15 | $59.35 | $59.91 | $58.43 | $59.01 | $59.01 | 43,888 |
| 2016-04-14 | $60.25 | $60.25 | $59.29 | $59.57 | $59.57 | 95,601 |
| 2016-04-13 | $58.20 | $60.65 | $58.19 | $60.37 | $60.37 | 107,946 |
| 2016-04-12 | $57.81 | $58.79 | $57.58 | $57.74 | $57.74 | 120,076 |
| 2016-04-11 | $57.62 | $59.25 | $57.62 | $57.89 | $57.89 | 73,657 |
| 2016-04-08 | $57.77 | $58.46 | $57.24 | $57.52 | $57.52 | 55,674 |
| 2016-04-07 | $58.25 | $58.25 | $56.74 | $57.25 | $57.25 | 78,894 |
| 2016-04-06 | $58.55 | $59.36 | $57.99 | $58.39 | $58.39 | 67,846 |
| 2016-04-05 | $58.44 | $58.96 | $57.61 | $58.38 | $58.38 | 73,393 |
| 2016-04-04 | $59.57 | $59.57 | $58.49 | $58.63 | $58.63 | 59,772 |
| 2016-04-01 | $59.12 | $59.66 | $58.55 | $59.59 | $59.59 | 66,117 |
| 2016-03-31 | $60.29 | $60.90 | $59.59 | $59.87 | $59.87 | 64,347 |
| 2016-03-30 | $60.72 | $60.96 | $59.81 | $60.40 | $60.40 | 81,181 |
| 2016-03-29 | $58.76 | $60.36 | $58.51 | $60.36 | $60.36 | 111,983 |
| 2016-03-28 | $59.45 | $59.92 | $58.28 | $58.94 | $58.94 | 84,841 |
| 2016-03-24 | $58.03 | $59.57 | $57.30 | $59.45 | $59.45 | 151,496 |
| 2016-03-23 | $59.99 | $60.11 | $58.21 | $58.22 | $58.22 | 118,218 |
| 2016-03-22 | $59.64 | $60.46 | $59.46 | $60.25 | $60.25 | 120,203 |
| 2016-03-21 | $60.34 | $60.97 | $59.24 | $60.02 | $60.02 | 68,101 |
| 2016-03-18 | $60.21 | $60.99 | $60.01 | $60.41 | $60.41 | 112,592 |
| 2016-03-17 | $58.35 | $60.06 | $58.13 | $59.88 | $59.88 | 63,663 |
| 2016-03-16 | $57.89 | $58.61 | $57.27 | $58.45 | $58.45 | 87,156 |
| 2016-03-15 | $60.90 | $60.90 | $57.55 | $58.19 | $58.19 | 103,652 |
| 2016-03-14 | $60.29 | $61.64 | $59.93 | $61.09 | $61.09 | 103,947 |
| 2016-03-11 | $61.11 | $61.45 | $60.25 | $60.50 | $60.50 | 87,868 |
| 2016-03-10 | $60.02 | $60.97 | $59.35 | $60.33 | $60.33 | 232,794 |
| 2016-03-09 | $57.00 | $57.73 | $57.00 | $57.32 | $57.32 | 103,831 |
| 2016-03-08 | $57.88 | $57.88 | $56.85 | $56.90 | $56.90 | 136,804 |
| 2016-03-07 | $55.90 | $58.24 | $55.90 | $58.03 | $58.03 | 104,800 |
| 2016-03-04 | $55.88 | $56.59 | $55.14 | $56.07 | $56.07 | 104,284 |
| 2016-03-03 | $55.00 | $56.00 | $54.65 | $55.75 | $55.75 | 143,684 |
| 2016-03-02 | $54.24 | $55.17 | $54.12 | $55.10 | $55.10 | 114,773 |
| 2016-03-01 | $53.66 | $54.67 | $52.69 | $54.41 | $54.41 | 125,869 |
| 2016-02-29 | $51.63 | $53.73 | $51.63 | $53.42 | $53.42 | 143,672 |
| 2016-02-26 | $51.50 | $51.97 | $51.26 | $51.50 | $51.50 | 217,869 |
| 2016-02-25 | $51.31 | $51.50 | $50.30 | $51.49 | $51.49 | 78,620 |
| 2016-02-24 | $51.17 | $51.68 | $50.41 | $51.47 | $51.47 | 154,408 |
| 2016-02-23 | $48.90 | $52.48 | $48.73 | $51.48 | $51.48 | 585,239 |
| 2016-02-22 | $45.77 | $46.51 | $44.69 | $45.50 | $45.50 | 189,196 |
| 2016-02-19 | $45.18 | $45.86 | $45.03 | $45.46 | $45.46 | 71,153 |
| 2016-02-18 | $44.56 | $46.05 | $44.46 | $45.29 | $45.29 | 126,533 |
| 2016-02-17 | $45.16 | $45.16 | $43.74 | $44.28 | $44.28 | 192,173 |
| 2016-02-16 | $44.86 | $45.65 | $44.45 | $45.13 | $45.13 | 97,662 |
| 2016-02-12 | $44.39 | $44.93 | $44.00 | $44.55 | $44.55 | 78,237 |
| 2016-02-11 | $44.17 | $44.99 | $43.53 | $44.03 | $44.03 | 76,394 |
| 2016-02-10 | $44.34 | $45.68 | $44.34 | $44.77 | $44.77 | 94,719 |
| 2016-02-09 | $44.25 | $44.96 | $44.01 | $44.17 | $44.17 | 74,479 |
| 2016-02-08 | $44.16 | $45.00 | $43.74 | $44.85 | $44.85 | 107,705 |
| 2016-02-05 | $45.48 | $45.68 | $44.53 | $44.54 | $44.54 | 71,701 |
| 2016-02-04 | $44.84 | $46.58 | $44.81 | $45.61 | $45.61 | 61,529 |
| 2016-02-03 | $45.03 | $45.42 | $44.36 | $44.93 | $44.93 | 132,710 |
| 2016-02-02 | $44.82 | $45.13 | $44.20 | $44.69 | $44.69 | 116,759 |
| 2016-02-01 | $47.00 | $47.00 | $45.25 | $45.46 | $45.46 | 116,261 |
| 2016-01-29 | $44.50 | $47.47 | $44.50 | $47.47 | $47.47 | 168,790 |
| 2016-01-28 | $44.50 | $44.59 | $43.70 | $44.18 | $44.18 | 66,931 |
| 2016-01-27 | $45.18 | $45.35 | $43.64 | $44.00 | $44.00 | 114,364 |
| 2016-01-26 | $44.73 | $45.59 | $44.11 | $45.23 | $45.23 | 98,534 |
| 2016-01-25 | $46.05 | $46.31 | $44.34 | $44.46 | $44.46 | 118,728 |
| 2016-01-22 | $45.41 | $46.41 | $45.25 | $46.36 | $46.36 | 95,588 |
| 2016-01-21 | $44.96 | $45.99 | $44.00 | $44.78 | $44.78 | 185,443 |
| 2016-01-20 | $43.83 | $45.72 | $43.40 | $44.65 | $44.65 | 272,694 |
| 2016-01-19 | $45.35 | $45.35 | $43.48 | $44.24 | $44.24 | 200,333 |
| 2016-01-15 | $42.88 | $45.02 | $42.88 | $44.97 | $44.97 | 302,714 |
| 2016-01-14 | $43.16 | $44.24 | $42.19 | $43.94 | $43.94 | 219,488 |
| 2016-01-13 | $43.71 | $44.15 | $41.92 | $43.00 | $43.00 | 205,212 |
| 2016-01-12 | $43.45 | $44.09 | $42.46 | $43.64 | $43.64 | 125,267 |
| 2016-01-11 | $44.45 | $44.59 | $42.47 | $42.76 | $42.76 | 194,058 |
| 2016-01-08 | $44.34 | $44.99 | $43.46 | $44.26 | $44.26 | 186,243 |
| 2016-01-07 | $44.01 | $46.45 | $44.00 | $44.02 | $44.02 | 226,588 |
| 2016-01-06 | $45.14 | $45.58 | $43.82 | $44.09 | $44.09 | 171,203 |
| 2016-01-05 | $48.11 | $48.54 | $45.30 | $45.73 | $45.73 | 169,675 |
| 2016-01-04 | $50.86 | $50.86 | $47.87 | $48.14 | $48.14 | 193,503 |
| 2015-12-31 | $51.91 | $52.46 | $51.44 | $51.57 | $51.57 | 177,468 |
| 2015-12-30 | $53.88 | $54.54 | $51.69 | $52.00 | $52.00 | 86,192 |
| 2015-12-29 | $53.01 | $54.10 | $52.78 | $54.08 | $54.08 | 76,204 |
| 2015-12-28 | $53.40 | $53.55 | $52.24 | $52.94 | $52.94 | 94,115 |
| 2015-12-24 | $53.42 | $54.00 | $53.11 | $53.59 | $53.59 | 29,987 |
| 2015-12-23 | $51.59 | $54.07 | $51.52 | $53.31 | $53.31 | 141,431 |
| 2015-12-22 | $50.47 | $51.96 | $50.18 | $51.51 | $51.51 | 93,141 |
| 2015-12-21 | $50.45 | $50.62 | $49.88 | $50.27 | $50.27 | 78,323 |
| 2015-12-18 | $48.52 | $50.12 | $48.45 | $50.00 | $50.00 | 416,681 |
| 2015-12-17 | $48.90 | $49.22 | $46.93 | $48.85 | $48.85 | 171,093 |
| 2015-12-16 | $49.53 | $49.53 | $47.62 | $48.82 | $48.82 | 228,363 |
| 2015-12-15 | $49.36 | $50.07 | $48.50 | $49.52 | $49.52 | 136,452 |
| 2015-12-14 | $51.49 | $51.49 | $48.58 | $49.08 | $49.08 | 160,725 |
| 2015-12-11 | $50.56 | $51.67 | $50.17 | $51.37 | $51.37 | 193,821 |
| 2015-12-10 | $51.91 | $52.42 | $51.29 | $51.36 | $51.36 | 81,314 |
| 2015-12-09 | $52.92 | $54.21 | $51.23 | $51.77 | $51.77 | 185,856 |
| 2015-12-08 | $54.36 | $54.36 | $52.71 | $52.90 | $52.90 | 104,811 |
| 2015-12-07 | $54.63 | $55.35 | $54.36 | $54.69 | $54.69 | 122,601 |
| 2015-12-04 | $55.86 | $56.26 | $53.99 | $54.85 | $54.85 | 120,890 |
| 2015-12-03 | $56.31 | $57.15 | $55.60 | $55.88 | $55.88 | 117,674 |
| 2015-12-02 | $56.01 | $56.70 | $55.87 | $56.03 | $56.03 | 133,134 |
| 2015-12-01 | $55.67 | $56.55 | $55.40 | $56.00 | $56.00 | 109,352 |
| 2015-11-30 | $55.42 | $56.20 | $54.70 | $55.43 | $55.43 | 129,002 |
| 2015-11-27 | $54.99 | $56.02 | $54.60 | $55.26 | $55.26 | 29,277 |
| 2015-11-25 | $54.45 | $55.06 | $54.25 | $54.99 | $54.99 | 56,401 |
| 2015-11-24 | $56.00 | $56.27 | $54.14 | $54.25 | $54.25 | 178,540 |
| 2015-11-23 | $56.64 | $56.88 | $55.14 | $56.22 | $56.22 | 189,854 |
| 2015-11-20 | $53.56 | $56.86 | $53.47 | $56.60 | $56.60 | 259,001 |
| 2015-11-19 | $53.23 | $53.64 | $52.70 | $53.21 | $53.21 | 89,471 |
| 2015-11-18 | $53.17 | $53.56 | $52.65 | $53.21 | $53.21 | 116,831 |
| 2015-11-17 | $52.82 | $54.08 | $52.14 | $53.21 | $53.21 | 114,579 |
| 2015-11-16 | $52.81 | $52.98 | $52.02 | $52.63 | $52.63 | 74,632 |
| 2015-11-13 | $51.67 | $53.16 | $50.69 | $53.00 | $53.00 | 140,662 |
| 2015-11-12 | $53.53 | $53.56 | $51.47 | $52.03 | $52.03 | 299,569 |
| 2015-11-11 | $52.82 | $54.15 | $51.96 | $53.85 | $53.85 | 184,208 |
| 2015-11-10 | $51.10 | $52.85 | $50.50 | $52.82 | $52.82 | 148,271 |
| 2015-11-09 | $52.26 | $52.42 | $51.08 | $51.31 | $51.31 | 110,493 |
| 2015-11-06 | $51.00 | $52.29 | $50.59 | $52.26 | $52.26 | 90,238 |
| 2015-11-05 | $49.92 | $51.14 | $49.73 | $51.00 | $51.00 | 125,079 |
| 2015-11-04 | $48.85 | $49.85 | $48.53 | $49.71 | $49.71 | 215,350 |
| 2015-11-03 | $47.49 | $49.33 | $47.28 | $48.75 | $48.75 | 214,396 |
| 2015-11-02 | $46.52 | $47.90 | $46.50 | $47.74 | $47.74 | 179,477 |
| 2015-10-30 | $48.94 | $49.07 | $46.23 | $46.52 | $46.52 | 142,656 |
| 2015-10-29 | $52.64 | $52.64 | $47.99 | $49.14 | $49.14 | 310,553 |
| 2015-10-28 | $50.50 | $53.13 | $50.50 | $52.98 | $52.98 | 313,466 |
| 2015-10-27 | $51.09 | $51.44 | $49.86 | $50.20 | $50.20 | 100,831 |
| 2015-10-26 | $52.31 | $52.61 | $51.35 | $51.45 | $51.45 | 98,330 |
| 2015-10-23 | $53.51 | $53.77 | $52.15 | $52.51 | $52.51 | 85,233 |
| 2015-10-22 | $51.95 | $53.67 | $51.86 | $53.15 | $53.15 | 137,080 |
| 2015-10-21 | $54.29 | $54.50 | $51.40 | $51.55 | $51.55 | 141,979 |
| 2015-10-20 | $54.06 | $54.80 | $53.64 | $54.29 | $54.29 | 78,490 |
| 2015-10-19 | $53.84 | $54.25 | $53.30 | $54.07 | $54.07 | 70,472 |
| 2015-10-16 | $54.63 | $54.74 | $53.37 | $54.03 | $54.03 | 120,484 |
| 2015-10-15 | $54.14 | $54.63 | $53.12 | $54.58 | $54.58 | 95,290 |
| 2015-10-14 | $53.37 | $54.49 | $52.95 | $53.86 | $53.86 | 107,308 |
| 2015-10-13 | $52.95 | $53.86 | $52.90 | $53.28 | $53.28 | 80,085 |
| 2015-10-12 | $52.98 | $53.54 | $51.76 | $53.29 | $53.29 | 94,825 |
| 2015-10-09 | $51.88 | $53.26 | $51.38 | $52.83 | $52.83 | 106,624 |
| 2015-10-08 | $51.54 | $52.13 | $51.26 | $51.65 | $51.65 | 99,993 |
| 2015-10-07 | $51.74 | $52.65 | $51.27 | $51.51 | $51.51 | 134,084 |
| 2015-10-06 | $51.75 | $51.80 | $51.01 | $51.37 | $51.37 | 101,972 |
| 2015-10-05 | $51.59 | $52.84 | $51.55 | $51.68 | $51.68 | 142,282 |
| 2015-10-02 | $50.85 | $51.37 | $49.11 | $51.36 | $51.36 | 168,945 |
| 2015-10-01 | $53.17 | $53.67 | $51.32 | $51.54 | $51.54 | 129,897 |
| 2015-09-30 | $53.48 | $54.37 | $52.88 | $53.18 | $53.18 | 121,855 |
| 2015-09-29 | $53.02 | $53.87 | $52.84 | $53.13 | $53.13 | 134,317 |
| 2015-09-28 | $51.89 | $53.41 | $51.89 | $53.15 | $53.15 | 130,444 |
| 2015-09-25 | $52.41 | $52.95 | $51.65 | $52.10 | $52.10 | 153,434 |
| 2015-09-24 | $52.48 | $52.77 | $51.80 | $51.95 | $51.95 | 154,271 |
| 2015-09-23 | $53.26 | $54.00 | $52.46 | $52.72 | $52.72 | 137,543 |
| 2015-09-22 | $54.37 | $54.50 | $52.98 | $53.15 | $53.15 | 110,051 |
| 2015-09-21 | $55.69 | $56.49 | $54.93 | $54.96 | $54.96 | 109,176 |
| 2015-09-18 | $56.15 | $56.76 | $54.98 | $55.32 | $55.32 | 163,128 |
| 2015-09-17 | $56.55 | $57.63 | $56.12 | $56.83 | $56.83 | 106,881 |
| 2015-09-16 | $55.44 | $56.86 | $55.44 | $56.57 | $56.57 | 72,038 |
| 2015-09-15 | $55.14 | $55.78 | $54.99 | $55.48 | $55.48 | 70,443 |
| 2015-09-14 | $54.73 | $55.38 | $54.46 | $54.89 | $54.89 | 97,202 |
| 2015-09-11 | $54.83 | $55.08 | $54.13 | $54.67 | $54.67 | 86,257 |
| 2015-09-10 | $54.80 | $55.52 | $54.57 | $55.16 | $55.16 | 96,855 |
| 2015-09-09 | $56.07 | $56.13 | $54.72 | $54.81 | $54.81 | 122,873 |
| 2015-09-08 | $55.38 | $56.39 | $54.85 | $55.67 | $55.67 | 83,717 |