RBC Bearings Inc (ROLL) Exchange: NASDAQ
Data as of May 2, 2025
$344.69 ($10.94) 3.28%
RBC Bearings Inc - Daily Information
Click for more stock information on RBC Bearings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $339.17 |
| Previous Close | $344.69 |
| High | $346.02 |
| Low | $337.93 |
| Adjusted Open | $339.17 |
| Previous Adjusted Close | $344.69 |
| Adjusted High | $346.02 |
| Adjusted Low | $337.93 |
About RBC Bearings Inc (ROLL)
RBC Bearings Inc (ROLL) has been providing advanced bearing solutions since 1919. By utilizing a robust platform of research, engineering, and sales, ROLL has solidified itself as one of the worldâs leading bearing manufacturers with production capabilities spanning eight countries. As specialized bearing solutions have become requested more and more, RBC Bearings has grown over the past 101 years to meet customer demands as well as stay ahead of the competition. Today, RBC Bearings is a publicly held company with over 3,000 employees globally. Customers of RBC Bearings range from those in the aerospace, defense, medical and industrial markets.
Invest in RBC Bearings Inc (ROLL)
Historical Stock Data for RBC Bearings Inc (ROLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $339.17 | $346.02 | $337.93 | $344.69 | $344.69 | 102,419 |
| 2025-05-01 | $331.05 | $336.93 | $331.05 | $333.75 | $333.75 | 108,141 |
| 2025-04-30 | $322.29 | $329.43 | $319.88 | $328.57 | $328.57 | 184,436 |
| 2025-04-29 | $323.35 | $330.15 | $322.87 | $329.31 | $329.31 | 130,277 |
| 2025-04-28 | $329.13 | $333.64 | $323.34 | $324.75 | $324.75 | 218,827 |
| 2025-04-25 | $328.19 | $331.45 | $326.56 | $327.13 | $327.13 | 153,271 |
| 2025-04-24 | $326.77 | $337.29 | $326.77 | $330.13 | $330.13 | 229,589 |
| 2025-04-23 | $328.66 | $335.00 | $323.94 | $325.48 | $325.48 | 86,176 |
| 2025-04-22 | $318.10 | $319.92 | $312.65 | $318.51 | $318.51 | 126,806 |
| 2025-04-21 | $317.59 | $318.55 | $310.95 | $313.56 | $313.56 | 90,749 |
| 2025-04-17 | $320.33 | $323.81 | $318.60 | $321.68 | $321.68 | 277,996 |
| 2025-04-16 | $328.92 | $329.69 | $315.67 | $319.97 | $319.97 | 214,705 |
| 2025-04-15 | $335.47 | $339.02 | $331.09 | $332.61 | $332.61 | 134,836 |
| 2025-04-14 | $336.15 | $338.63 | $326.08 | $335.03 | $335.03 | 189,228 |
| 2025-04-11 | $325.93 | $334.21 | $322.03 | $332.83 | $332.83 | 167,681 |
| 2025-04-10 | $326.76 | $328.60 | $314.15 | $325.25 | $325.25 | 142,591 |
| 2025-04-09 | $303.73 | $339.45 | $303.73 | $333.39 | $333.39 | 399,078 |
| 2025-04-08 | $318.00 | $321.00 | $301.05 | $304.79 | $304.79 | 194,853 |
| 2025-04-07 | $297.28 | $317.25 | $297.28 | $307.73 | $307.73 | 352,676 |
| 2025-04-04 | $306.91 | $312.58 | $298.65 | $308.82 | $308.82 | 396,876 |
| 2025-04-03 | $322.22 | $325.34 | $316.74 | $317.19 | $317.19 | 163,312 |
| 2025-04-02 | $325.06 | $337.63 | $325.06 | $336.99 | $336.99 | 142,437 |
| 2025-04-01 | $321.31 | $335.26 | $319.87 | $332.93 | $332.93 | 261,190 |
| 2025-03-31 | $321.24 | $323.20 | $316.70 | $321.77 | $321.77 | 272,271 |
| 2025-03-28 | $333.37 | $333.37 | $323.01 | $325.60 | $325.60 | 86,191 |
| 2025-03-27 | $333.44 | $335.72 | $328.51 | $332.76 | $332.76 | 164,032 |
| 2025-03-26 | $336.35 | $339.91 | $332.26 | $332.36 | $332.36 | 125,284 |
| 2025-03-25 | $336.71 | $339.81 | $329.85 | $333.41 | $333.41 | 220,667 |
| 2025-03-24 | $335.49 | $338.21 | $331.34 | $335.11 | $335.11 | 149,173 |
| 2025-03-21 | $330.20 | $332.89 | $326.66 | $330.02 | $330.02 | 276,059 |
| 2025-03-20 | $333.34 | $337.74 | $330.85 | $333.57 | $333.57 | 214,730 |
| 2025-03-19 | $334.62 | $338.68 | $330.15 | $338.34 | $338.34 | 135,339 |
| 2025-03-18 | $344.85 | $344.85 | $333.48 | $335.41 | $335.41 | 125,886 |
| 2025-03-17 | $336.29 | $349.01 | $335.21 | $346.50 | $346.50 | 209,181 |
| 2025-03-14 | $333.68 | $338.79 | $333.68 | $336.48 | $336.48 | 146,340 |
| 2025-03-13 | $337.08 | $338.68 | $329.48 | $331.51 | $331.51 | 134,680 |
| 2025-03-12 | $342.78 | $343.27 | $333.11 | $337.04 | $337.04 | 161,267 |
| 2025-03-11 | $345.74 | $347.09 | $339.13 | $341.41 | $341.41 | 160,213 |
| 2025-03-10 | $348.96 | $351.91 | $342.05 | $345.72 | $345.72 | 144,208 |
| 2025-03-07 | $346.74 | $353.88 | $341.01 | $353.01 | $353.01 | 102,175 |
| 2025-03-06 | $351.93 | $354.54 | $348.13 | $348.73 | $348.73 | 91,976 |
| 2025-03-05 | $350.87 | $356.55 | $349.72 | $356.03 | $356.03 | 115,737 |
| 2025-03-04 | $352.24 | $356.00 | $347.39 | $350.47 | $350.47 | 110,983 |
| 2025-03-03 | $361.73 | $363.69 | $354.16 | $355.95 | $355.95 | 86,385 |
| 2025-02-28 | $358.61 | $359.53 | $353.26 | $359.20 | $359.20 | 160,618 |
| 2025-02-27 | $358.67 | $360.50 | $356.63 | $357.62 | $357.62 | 137,913 |
| 2025-02-26 | $358.93 | $363.23 | $356.24 | $358.16 | $358.16 | 144,435 |
| 2025-02-25 | $357.45 | $362.18 | $354.58 | $357.50 | $357.50 | 123,830 |
| 2025-02-24 | $357.19 | $362.15 | $354.46 | $357.56 | $357.56 | 99,386 |
| 2025-02-21 | $370.36 | $370.36 | $355.75 | $357.11 | $357.11 | 89,278 |
| 2025-02-20 | $370.84 | $370.84 | $364.89 | $368.88 | $368.88 | 117,317 |
| 2025-02-19 | $366.74 | $372.83 | $366.28 | $370.84 | $370.84 | 96,264 |
| 2025-02-18 | $365.20 | $372.20 | $362.31 | $369.61 | $369.61 | 113,242 |
| 2025-02-14 | $364.10 | $366.45 | $361.35 | $364.56 | $364.56 | 188,155 |
| 2025-02-13 | $364.38 | $364.38 | $361.37 | $362.77 | $362.77 | 139,222 |
| 2025-02-12 | $359.76 | $363.73 | $359.76 | $363.31 | $363.31 | 109,722 |
| 2025-02-11 | $360.54 | $365.80 | $360.54 | $364.59 | $364.59 | 70,820 |
| 2025-02-10 | $364.17 | $364.20 | $359.48 | $363.64 | $363.64 | 122,354 |
| 2025-02-07 | $365.99 | $367.00 | $360.01 | $362.10 | $362.10 | 133,626 |
| 2025-02-06 | $370.98 | $371.26 | $361.20 | $365.34 | $365.34 | 141,303 |
| 2025-02-05 | $369.00 | $372.51 | $358.89 | $369.50 | $369.50 | 163,681 |
| 2025-02-04 | $367.08 | $368.87 | $358.22 | $368.82 | $368.82 | 304,526 |
| 2025-02-03 | $349.61 | $371.00 | $345.37 | $367.29 | $367.29 | 715,427 |
| 2025-01-31 | $347.12 | $364.96 | $339.29 | $348.75 | $348.75 | 351,500 |
| 2025-01-30 | $315.91 | $322.41 | $315.91 | $322.02 | $322.02 | 144,172 |
| 2025-01-29 | $313.24 | $317.00 | $309.42 | $311.58 | $311.58 | 81,434 |
| 2025-01-28 | $311.95 | $315.78 | $311.25 | $315.22 | $315.22 | 82,080 |
| 2025-01-27 | $314.01 | $314.44 | $310.00 | $313.26 | $313.26 | 109,872 |
| 2025-01-24 | $315.30 | $318.70 | $313.88 | $314.23 | $314.23 | 203,409 |
| 2025-01-23 | $323.69 | $323.84 | $315.05 | $315.33 | $315.33 | 156,135 |
| 2025-01-22 | $323.34 | $326.54 | $321.11 | $323.16 | $323.16 | 209,310 |
| 2025-01-21 | $316.04 | $325.82 | $315.00 | $323.69 | $323.69 | 134,555 |
| 2025-01-17 | $310.76 | $312.78 | $310.43 | $312.09 | $312.09 | 151,408 |
| 2025-01-16 | $306.60 | $310.17 | $306.12 | $309.55 | $309.55 | 87,390 |
| 2025-01-15 | $309.88 | $309.88 | $305.86 | $305.88 | $305.88 | 100,379 |
| 2025-01-14 | $300.83 | $305.06 | $300.48 | $304.57 | $304.57 | 87,501 |
| 2025-01-13 | $291.64 | $298.56 | $290.56 | $297.96 | $297.96 | 92,819 |
| 2025-01-10 | $293.64 | $295.64 | $291.84 | $294.36 | $294.36 | 96,081 |
| 2025-01-08 | $294.71 | $298.57 | $293.14 | $297.85 | $297.85 | 83,801 |
| 2025-01-07 | $301.57 | $301.57 | $295.99 | $297.43 | $297.43 | 99,142 |
| 2025-01-06 | $302.53 | $306.40 | $299.97 | $300.32 | $300.32 | 104,828 |
| 2025-01-03 | $297.60 | $303.20 | $296.97 | $301.65 | $301.65 | 103,478 |
| 2025-01-02 | $300.41 | $301.75 | $296.16 | $297.81 | $297.81 | 109,586 |
| 2024-12-31 | $298.30 | $299.70 | $296.83 | $299.14 | $299.14 | 104,546 |
| 2024-12-30 | $297.89 | $299.13 | $295.03 | $297.09 | $297.09 | 165,780 |
| 2024-12-27 | $301.13 | $303.86 | $299.10 | $300.19 | $300.19 | 144,234 |
| 2024-12-26 | $302.60 | $304.92 | $302.25 | $303.93 | $303.93 | 118,456 |
| 2024-12-24 | $303.13 | $305.99 | $303.13 | $304.63 | $304.63 | 85,998 |
| 2024-12-23 | $307.33 | $307.44 | $301.35 | $304.62 | $304.62 | 260,330 |
| 2024-12-20 | $307.04 | $313.83 | $305.48 | $306.28 | $306.28 | 975,013 |
| 2024-12-19 | $314.54 | $323.18 | $309.18 | $310.20 | $310.20 | 330,386 |
| 2024-12-18 | $320.48 | $326.18 | $311.89 | $312.12 | $312.12 | 233,460 |
| 2024-12-17 | $324.37 | $326.58 | $320.28 | $320.49 | $320.49 | 199,908 |
| 2024-12-16 | $327.94 | $331.44 | $325.26 | $326.37 | $326.37 | 211,243 |
| 2024-12-13 | $329.79 | $330.26 | $323.76 | $327.58 | $327.58 | 150,671 |
| 2024-12-12 | $334.58 | $334.58 | $330.17 | $330.67 | $330.67 | 109,235 |
| 2024-12-11 | $336.05 | $337.32 | $332.28 | $335.42 | $335.42 | 115,571 |
| 2024-12-10 | $334.72 | $337.63 | $331.32 | $332.54 | $332.54 | 173,966 |
| 2024-12-09 | $336.18 | $339.60 | $333.45 | $333.56 | $333.56 | 155,349 |
| 2024-12-06 | $335.00 | $335.01 | $332.49 | $334.39 | $334.39 | 108,715 |
| 2024-12-05 | $339.26 | $346.78 | $333.57 | $334.26 | $334.26 | 101,596 |
| 2024-12-04 | $340.47 | $342.64 | $338.03 | $339.71 | $339.71 | 148,997 |
| 2024-12-03 | $336.38 | $341.97 | $335.04 | $341.03 | $341.03 | 142,978 |
| 2024-12-02 | $335.59 | $337.43 | $333.77 | $335.23 | $335.23 | 139,998 |
| 2024-11-29 | $341.51 | $343.92 | $335.10 | $335.11 | $335.11 | 99,585 |
| 2024-11-27 | $341.46 | $343.36 | $337.87 | $339.66 | $339.66 | 150,288 |
| 2024-11-26 | $337.76 | $342.00 | $334.63 | $339.97 | $339.97 | 282,902 |
| 2024-11-25 | $338.84 | $343.66 | $337.57 | $338.78 | $338.78 | 218,260 |
| 2024-11-22 | $329.03 | $337.19 | $328.99 | $336.82 | $336.82 | 186,915 |
| 2024-11-21 | $320.54 | $326.26 | $320.54 | $324.45 | $324.45 | 180,884 |
| 2024-11-20 | $322.90 | $324.62 | $316.71 | $324.46 | $324.46 | 117,638 |
| 2024-11-19 | $316.81 | $323.19 | $316.60 | $322.51 | $322.51 | 145,964 |
| 2024-11-18 | $314.87 | $320.30 | $312.51 | $320.13 | $320.13 | 160,757 |
| 2024-11-15 | $311.83 | $313.64 | $309.87 | $313.48 | $313.48 | 71,862 |
| 2024-11-14 | $315.40 | $317.91 | $311.31 | $313.47 | $313.47 | 74,557 |
| 2024-11-13 | $315.35 | $318.70 | $313.27 | $315.69 | $315.69 | 177,818 |
| 2024-11-12 | $317.76 | $318.36 | $312.64 | $315.37 | $315.37 | 139,486 |
| 2024-11-11 | $322.97 | $328.39 | $319.51 | $320.08 | $320.08 | 168,883 |
| 2024-11-08 | $317.43 | $322.12 | $317.01 | $319.85 | $319.85 | 160,383 |
| 2024-11-07 | $315.85 | $319.40 | $313.49 | $317.71 | $317.71 | 153,946 |
| 2024-11-06 | $300.64 | $317.27 | $300.64 | $316.52 | $316.52 | 222,523 |
| 2024-11-05 | $283.47 | $289.63 | $283.47 | $287.85 | $287.85 | 125,025 |
| 2024-11-04 | $283.80 | $289.49 | $283.80 | $285.02 | $285.02 | 143,312 |
| 2024-11-01 | $279.82 | $286.92 | $272.50 | $285.30 | $285.30 | 215,265 |
| 2024-10-31 | $284.52 | $285.93 | $280.06 | $280.35 | $280.35 | 126,712 |
| 2024-10-30 | $285.88 | $289.38 | $285.16 | $286.37 | $286.37 | 94,942 |
| 2024-10-29 | $286.60 | $287.51 | $283.80 | $285.83 | $285.83 | 144,440 |
| 2024-10-28 | $290.69 | $293.19 | $288.57 | $288.57 | $288.57 | 101,791 |
| 2024-10-25 | $290.68 | $292.21 | $286.79 | $288.84 | $288.84 | 93,574 |
| 2024-10-24 | $286.40 | $289.43 | $285.36 | $288.16 | $288.16 | 112,974 |
| 2024-10-23 | $283.79 | $286.97 | $281.37 | $286.96 | $286.96 | 108,449 |
| 2024-10-22 | $284.71 | $285.51 | $282.04 | $284.43 | $284.43 | 98,788 |
| 2024-10-21 | $286.83 | $288.28 | $282.81 | $286.30 | $286.30 | 103,193 |
| 2024-10-18 | $288.86 | $289.90 | $286.02 | $288.10 | $288.10 | 110,879 |
| 2024-10-17 | $291.90 | $291.97 | $288.84 | $290.20 | $290.20 | 84,448 |
| 2024-10-16 | $286.97 | $292.70 | $285.68 | $290.61 | $290.61 | 150,737 |
| 2024-10-15 | $280.01 | $286.83 | $279.99 | $284.70 | $284.70 | 146,826 |
| 2024-10-14 | $280.99 | $281.99 | $278.98 | $280.65 | $280.65 | 258,609 |
| 2024-10-11 | $278.70 | $283.18 | $278.70 | $280.88 | $280.88 | 156,751 |
| 2024-10-10 | $279.06 | $280.19 | $275.38 | $278.66 | $278.66 | 114,893 |
| 2024-10-09 | $283.82 | $284.83 | $279.40 | $281.23 | $281.23 | 131,620 |
| 2024-10-08 | $287.21 | $287.63 | $281.73 | $283.05 | $283.05 | 132,523 |
| 2024-10-07 | $290.18 | $290.44 | $285.14 | $286.76 | $286.76 | 93,926 |
| 2024-10-04 | $295.02 | $295.23 | $292.02 | $292.48 | $292.48 | 127,732 |
| 2024-10-03 | $295.20 | $296.88 | $291.04 | $291.54 | $291.54 | 89,607 |
| 2024-10-02 | $299.99 | $302.92 | $296.68 | $297.66 | $297.66 | 158,029 |
| 2024-10-01 | $298.22 | $303.17 | $292.83 | $302.21 | $302.21 | 325,528 |
| 2024-09-30 | $298.01 | $299.88 | $294.40 | $299.38 | $299.38 | 206,277 |
| 2024-09-27 | $303.67 | $305.13 | $297.55 | $299.87 | $299.87 | 553,862 |
| 2024-09-26 | $300.72 | $306.40 | $300.41 | $301.55 | $301.55 | 102,532 |
| 2024-09-25 | $303.41 | $303.41 | $296.66 | $296.80 | $296.80 | 96,863 |
| 2024-09-24 | $301.14 | $303.09 | $299.17 | $302.79 | $302.79 | 124,077 |
| 2024-09-23 | $295.80 | $299.31 | $293.99 | $297.91 | $297.91 | 94,933 |
| 2024-09-20 | $298.48 | $299.84 | $294.45 | $295.45 | $295.45 | 249,387 |
| 2024-09-19 | $296.38 | $299.81 | $293.18 | $299.69 | $299.69 | 115,382 |
| 2024-09-18 | $291.33 | $297.69 | $289.00 | $292.16 | $292.16 | 136,339 |
| 2024-09-17 | $287.85 | $292.73 | $287.85 | $290.50 | $290.50 | 118,731 |
| 2024-09-16 | $287.88 | $290.75 | $286.80 | $286.82 | $286.82 | 145,901 |
| 2024-09-13 | $288.14 | $291.93 | $286.99 | $287.49 | $287.49 | 133,010 |
| 2024-09-12 | $282.66 | $286.69 | $281.97 | $286.52 | $286.52 | 132,321 |
| 2024-09-11 | $281.22 | $285.00 | $274.85 | $283.93 | $283.93 | 121,303 |
| 2024-09-10 | $285.49 | $285.68 | $281.20 | $282.98 | $282.98 | 50,424 |
| 2024-09-09 | $284.06 | $286.44 | $282.54 | $284.29 | $284.29 | 93,137 |
| 2024-09-06 | $286.15 | $286.81 | $280.67 | $282.59 | $282.59 | 114,966 |
| 2024-09-05 | $286.62 | $286.62 | $282.19 | $284.37 | $284.37 | 51,474 |
| 2024-09-04 | $288.99 | $290.76 | $284.32 | $285.70 | $285.70 | 84,264 |
| 2024-09-03 | $296.07 | $296.09 | $287.03 | $288.83 | $288.83 | 142,153 |
| 2024-08-30 | $298.05 | $298.70 | $292.24 | $297.85 | $297.85 | 111,175 |
| 2024-08-29 | $295.17 | $301.65 | $292.98 | $297.26 | $297.26 | 137,255 |
| 2024-08-28 | $293.07 | $294.64 | $291.49 | $293.70 | $293.70 | 149,247 |
| 2024-08-27 | $294.45 | $294.45 | $291.45 | $292.78 | $292.78 | 60,073 |
| 2024-08-26 | $296.22 | $298.64 | $293.96 | $294.99 | $294.99 | 81,602 |
| 2024-08-23 | $292.87 | $296.30 | $289.63 | $294.90 | $294.90 | 70,049 |
| 2024-08-22 | $293.38 | $293.38 | $290.08 | $290.19 | $290.19 | 70,871 |
| 2024-08-21 | $288.74 | $293.13 | $287.25 | $292.95 | $292.95 | 112,748 |
| 2024-08-20 | $288.08 | $289.54 | $284.24 | $286.30 | $286.30 | 72,785 |
| 2024-08-19 | $286.65 | $288.63 | $286.26 | $287.68 | $287.68 | 99,248 |
| 2024-08-16 | $288.36 | $289.86 | $284.22 | $285.98 | $285.98 | 78,232 |
| 2024-08-15 | $288.40 | $293.00 | $285.87 | $289.39 | $289.39 | 170,864 |
| 2024-08-14 | $278.48 | $284.29 | $276.84 | $284.00 | $284.00 | 196,980 |
| 2024-08-13 | $276.41 | $277.90 | $273.18 | $277.50 | $277.50 | 114,018 |
| 2024-08-12 | $278.26 | $278.98 | $273.76 | $275.47 | $275.47 | 67,175 |
| 2024-08-09 | $279.59 | $280.14 | $276.35 | $277.42 | $277.42 | 86,892 |
| 2024-08-08 | $276.08 | $279.80 | $274.55 | $278.31 | $278.31 | 80,433 |
| 2024-08-07 | $277.81 | $279.35 | $271.49 | $272.47 | $272.47 | 87,976 |
| 2024-08-06 | $275.30 | $280.51 | $274.58 | $274.86 | $274.86 | 358,843 |
| 2024-08-05 | $265.88 | $279.37 | $260.53 | $274.27 | $274.27 | 308,409 |
| 2024-08-02 | $279.51 | $282.27 | $273.16 | $276.55 | $276.55 | 285,727 |
| 2024-08-01 | $293.15 | $294.46 | $285.16 | $288.03 | $288.03 | 309,845 |
| 2024-07-31 | $293.91 | $297.25 | $290.83 | $290.84 | $290.84 | 116,409 |
| 2024-07-30 | $292.62 | $293.09 | $289.61 | $291.67 | $291.67 | 114,842 |
| 2024-07-29 | $292.17 | $293.33 | $289.43 | $290.07 | $290.07 | 103,755 |
| 2024-07-26 | $291.46 | $295.41 | $289.56 | $292.02 | $292.02 | 110,131 |
| 2024-07-25 | $285.26 | $292.31 | $283.82 | $287.66 | $287.66 | 156,131 |
| 2024-07-24 | $289.24 | $292.72 | $284.11 | $284.12 | $284.12 | 127,494 |
| 2024-07-23 | $291.47 | $296.09 | $289.20 | $291.61 | $291.61 | 94,049 |
| 2024-07-22 | $288.61 | $292.61 | $285.02 | $292.43 | $292.43 | 164,867 |
| 2024-07-19 | $292.28 | $292.28 | $286.70 | $287.09 | $287.09 | 213,388 |
| 2024-07-18 | $296.17 | $301.17 | $291.66 | $292.21 | $292.21 | 124,474 |
| 2024-07-17 | $302.10 | $309.01 | $297.40 | $297.59 | $297.59 | 293,617 |
| 2024-07-16 | $295.79 | $308.05 | $293.80 | $306.57 | $306.57 | 303,878 |
| 2024-07-15 | $294.35 | $296.10 | $292.53 | $294.78 | $294.78 | 91,335 |
| 2024-07-12 | $290.18 | $295.97 | $289.07 | $292.66 | $292.66 | 132,886 |
| 2024-07-11 | $285.01 | $289.51 | $285.00 | $287.52 | $287.52 | 146,570 |
| 2024-07-10 | $278.23 | $283.64 | $278.23 | $282.27 | $282.27 | 196,390 |
| 2024-07-09 | $278.97 | $279.04 | $275.73 | $278.12 | $278.12 | 246,099 |
| 2024-07-08 | $275.05 | $278.20 | $275.00 | $278.02 | $278.02 | 173,052 |
| 2024-07-05 | $274.10 | $274.10 | $270.05 | $273.24 | $273.24 | 103,868 |
| 2024-07-03 | $271.27 | $274.16 | $269.60 | $273.95 | $273.95 | 96,289 |
| 2024-07-02 | $268.27 | $271.07 | $267.72 | $270.75 | $270.75 | 125,610 |
| 2024-07-01 | $272.80 | $273.23 | $267.86 | $267.98 | $267.98 | 177,732 |
| 2024-06-28 | $271.99 | $274.44 | $267.03 | $269.78 | $269.78 | 313,843 |
| 2024-06-27 | $269.65 | $271.47 | $268.04 | $271.07 | $271.07 | 143,251 |
| 2024-06-26 | $270.30 | $271.01 | $268.37 | $268.77 | $268.77 | 335,725 |
| 2024-06-25 | $275.50 | $277.85 | $269.22 | $271.73 | $271.73 | 199,852 |
| 2024-06-24 | $275.91 | $278.95 | $274.72 | $276.51 | $276.51 | 94,315 |
| 2024-06-21 | $274.28 | $274.81 | $270.00 | $274.80 | $274.80 | 197,353 |
| 2024-06-20 | $276.51 | $276.51 | $272.22 | $274.20 | $274.20 | 131,435 |
| 2024-06-18 | $272.12 | $277.60 | $268.36 | $277.05 | $277.05 | 181,744 |
| 2024-06-17 | $272.28 | $273.47 | $270.10 | $273.14 | $273.14 | 80,793 |
| 2024-06-14 | $271.54 | $272.63 | $269.25 | $272.34 | $272.34 | 66,634 |
| 2024-06-13 | $276.79 | $277.73 | $273.18 | $274.86 | $274.86 | 91,856 |
| 2024-06-12 | $278.77 | $280.71 | $277.26 | $277.85 | $277.85 | 157,000 |
| 2024-06-11 | $274.99 | $275.69 | $272.49 | $273.98 | $273.98 | 231,824 |
| 2024-06-10 | $277.15 | $279.33 | $276.02 | $276.10 | $276.10 | 137,756 |
| 2024-06-07 | $280.34 | $282.22 | $277.80 | $279.92 | $279.92 | 132,519 |
| 2024-06-06 | $285.29 | $286.72 | $281.02 | $282.22 | $282.22 | 96,330 |
| 2024-06-05 | $286.00 | $288.65 | $285.15 | $286.50 | $286.50 | 167,324 |
| 2024-06-04 | $290.53 | $292.71 | $284.17 | $285.62 | $285.62 | 255,311 |
| 2024-06-03 | $297.83 | $299.25 | $286.20 | $291.54 | $291.54 | 126,490 |
| 2024-05-31 | $292.30 | $296.46 | $289.69 | $295.28 | $295.28 | 197,609 |
| 2024-05-30 | $289.25 | $292.25 | $288.92 | $291.50 | $291.50 | 145,266 |
| 2024-05-29 | $285.63 | $288.00 | $285.31 | $287.37 | $287.37 | 123,280 |
| 2024-05-28 | $292.50 | $294.24 | $286.91 | $287.90 | $287.90 | 122,983 |
| 2024-05-24 | $293.96 | $295.88 | $290.68 | $291.52 | $291.52 | 166,293 |
| 2024-05-23 | $296.26 | $296.26 | $291.16 | $292.85 | $292.85 | 136,097 |
| 2024-05-22 | $293.54 | $295.27 | $291.08 | $294.06 | $294.06 | 136,925 |
| 2024-05-21 | $296.56 | $298.15 | $292.99 | $295.36 | $295.36 | 318,010 |
| 2024-05-20 | $291.29 | $298.50 | $289.54 | $297.02 | $297.02 | 277,082 |
| 2024-05-17 | $277.66 | $289.28 | $276.25 | $289.28 | $289.28 | 439,264 |
| 2024-05-16 | $274.27 | $274.27 | $266.58 | $267.56 | $267.56 | 215,139 |
| 2024-05-15 | $274.89 | $274.89 | $272.13 | $273.05 | $273.05 | 171,952 |
| 2024-05-14 | $269.74 | $272.74 | $267.63 | $272.70 | $272.70 | 148,060 |
| 2024-05-13 | $273.48 | $273.75 | $266.61 | $267.81 | $267.81 | 145,595 |
| 2024-05-10 | $269.91 | $271.56 | $268.80 | $271.56 | $271.56 | 186,177 |
| 2024-05-09 | $265.21 | $268.17 | $264.93 | $268.15 | $268.15 | 98,708 |
| 2024-05-08 | $260.64 | $264.52 | $259.88 | $264.51 | $264.51 | 179,498 |
| 2024-05-07 | $258.29 | $262.45 | $258.29 | $261.54 | $261.54 | 232,207 |
| 2024-05-06 | $252.40 | $258.67 | $252.40 | $258.59 | $258.59 | 160,488 |
| 2024-05-03 | $253.73 | $255.12 | $249.30 | $249.99 | $249.99 | 88,374 |
| 2024-05-02 | $249.45 | $251.61 | $247.30 | $251.18 | $251.18 | 97,695 |
| 2024-05-01 | $245.13 | $250.29 | $244.64 | $248.23 | $248.23 | 213,574 |
| 2024-04-30 | $245.47 | $247.29 | $243.50 | $244.55 | $244.55 | 243,018 |
| 2024-04-29 | $246.42 | $248.15 | $245.79 | $246.79 | $246.79 | 194,688 |
| 2024-04-26 | $243.93 | $247.02 | $243.93 | $245.03 | $245.03 | 130,048 |
| 2024-04-25 | $242.69 | $244.98 | $241.43 | $244.25 | $244.25 | 99,531 |
| 2024-04-24 | $245.13 | $247.74 | $242.59 | $244.89 | $244.89 | 162,428 |
| 2024-04-23 | $244.91 | $247.99 | $243.96 | $245.92 | $245.92 | 217,052 |
| 2024-04-22 | $245.59 | $246.72 | $243.42 | $244.32 | $244.32 | 138,174 |
| 2024-04-19 | $242.82 | $246.44 | $242.45 | $244.86 | $244.86 | 242,050 |
| 2024-04-18 | $247.42 | $247.42 | $242.12 | $242.79 | $242.79 | 152,875 |
| 2024-04-17 | $251.57 | $251.57 | $246.00 | $246.54 | $246.54 | 158,969 |
| 2024-04-16 | $251.12 | $252.32 | $249.12 | $250.16 | $250.16 | 211,576 |
| 2024-04-15 | $257.25 | $257.82 | $251.32 | $251.77 | $251.77 | 113,769 |
| 2024-04-12 | $256.76 | $257.62 | $252.76 | $254.74 | $254.74 | 113,288 |
| 2024-04-11 | $264.64 | $266.74 | $259.14 | $259.27 | $259.27 | 157,081 |
| 2024-04-10 | $263.04 | $265.82 | $261.68 | $263.42 | $263.42 | 78,182 |
| 2024-04-09 | $270.22 | $270.70 | $266.21 | $267.15 | $267.15 | 97,419 |
| 2024-04-08 | $267.43 | $270.35 | $265.48 | $269.54 | $269.54 | 98,152 |
| 2024-04-05 | $263.25 | $266.16 | $263.25 | $266.03 | $266.03 | 89,334 |
| 2024-04-04 | $264.39 | $268.23 | $261.29 | $261.61 | $261.61 | 100,663 |
| 2024-04-03 | $262.94 | $265.18 | $261.01 | $261.73 | $261.73 | 144,305 |
| 2024-04-02 | $268.04 | $268.04 | $262.30 | $263.46 | $263.46 | 85,768 |
| 2024-04-01 | $270.74 | $270.74 | $266.45 | $269.46 | $269.46 | 73,199 |
| 2024-03-28 | $271.30 | $272.15 | $269.89 | $270.35 | $270.35 | 96,182 |
| 2024-03-27 | $268.19 | $271.99 | $265.90 | $271.74 | $271.74 | 81,261 |
| 2024-03-26 | $263.05 | $267.49 | $263.05 | $265.67 | $265.67 | 91,700 |
| 2024-03-25 | $265.81 | $265.81 | $262.69 | $263.31 | $263.31 | 110,318 |
| 2024-03-22 | $268.86 | $268.86 | $264.31 | $264.87 | $264.87 | 104,927 |
| 2024-03-21 | $269.01 | $271.37 | $268.11 | $269.04 | $269.04 | 105,785 |
| 2024-03-20 | $264.59 | $267.22 | $263.74 | $267.21 | $267.21 | 66,938 |
| 2024-03-19 | $259.79 | $264.44 | $259.45 | $264.04 | $264.04 | 91,591 |
| 2024-03-18 | $263.03 | $264.21 | $260.13 | $260.74 | $260.74 | 106,087 |
| 2024-03-15 | $259.42 | $264.26 | $259.42 | $262.45 | $262.45 | 258,838 |
| 2024-03-14 | $265.25 | $266.54 | $258.46 | $260.16 | $260.16 | 98,049 |
| 2024-03-13 | $267.03 | $268.91 | $264.34 | $265.44 | $265.44 | 187,545 |
| 2024-03-12 | $266.00 | $267.43 | $264.35 | $265.17 | $265.17 | 83,261 |
| 2024-03-11 | $267.41 | $270.07 | $265.04 | $266.63 | $266.63 | 125,886 |
| 2024-03-08 | $270.56 | $272.44 | $265.48 | $268.05 | $268.05 | 126,549 |
| 2024-03-07 | $272.31 | $274.60 | $268.20 | $270.29 | $270.29 | 125,704 |
| 2024-03-06 | $264.47 | $270.78 | $263.22 | $270.71 | $270.71 | 119,264 |
| 2024-03-05 | $264.80 | $266.22 | $262.57 | $262.60 | $262.60 | 111,672 |
| 2024-03-04 | $267.59 | $269.63 | $265.12 | $265.70 | $265.70 | 127,122 |
| 2024-03-01 | $272.83 | $272.83 | $266.11 | $266.36 | $266.36 | 126,344 |
| 2024-02-29 | $278.16 | $278.16 | $271.16 | $272.83 | $272.83 | 150,800 |
| 2024-02-28 | $270.71 | $276.70 | $270.71 | $276.33 | $276.33 | 96,269 |
| 2024-02-27 | $271.97 | $272.91 | $270.09 | $271.53 | $271.53 | 112,577 |
| 2024-02-26 | $271.36 | $272.84 | $269.82 | $270.20 | $270.20 | 98,433 |
| 2024-02-23 | $273.69 | $273.69 | $270.40 | $270.69 | $270.69 | 81,693 |
| 2024-02-22 | $269.02 | $272.37 | $268.23 | $271.74 | $271.74 | 83,538 |
| 2024-02-21 | $269.45 | $271.10 | $264.73 | $266.67 | $266.67 | 153,495 |
| 2024-02-20 | $268.82 | $271.71 | $268.78 | $270.40 | $270.40 | 140,442 |
| 2024-02-16 | $274.79 | $275.61 | $270.75 | $270.98 | $270.98 | 110,202 |
| 2024-02-15 | $271.47 | $277.02 | $270.04 | $275.39 | $275.39 | 171,713 |
| 2024-02-14 | $265.71 | $271.49 | $262.08 | $271.19 | $271.19 | 126,898 |
| 2024-02-13 | $263.42 | $265.81 | $260.34 | $264.14 | $264.14 | 171,606 |
| 2024-02-12 | $265.39 | $270.16 | $263.30 | $268.50 | $268.50 | 179,239 |
| 2024-02-09 | $260.15 | $267.41 | $258.57 | $266.18 | $266.18 | 255,104 |
| 2024-02-08 | $250.01 | $261.41 | $240.36 | $258.15 | $258.15 | 374,252 |
| 2024-02-07 | $275.41 | $276.91 | $272.84 | $272.93 | $272.93 | 168,112 |
| 2024-02-06 | $273.53 | $274.96 | $272.04 | $274.61 | $274.61 | 59,733 |
| 2024-02-05 | $272.66 | $274.53 | $269.48 | $272.53 | $272.53 | 96,171 |
| 2024-02-02 | $273.10 | $278.26 | $271.39 | $275.87 | $275.87 | 79,036 |
| 2024-02-01 | $270.52 | $275.26 | $268.70 | $274.26 | $274.26 | 97,507 |
| 2024-01-31 | $274.80 | $275.30 | $268.33 | $268.54 | $268.54 | 72,118 |
| 2024-01-30 | $274.49 | $276.64 | $273.10 | $274.35 | $274.35 | 68,331 |
| 2024-01-29 | $271.00 | $275.49 | $270.56 | $275.02 | $275.02 | 88,368 |
| 2024-01-26 | $273.43 | $274.98 | $270.92 | $271.85 | $271.85 | 107,059 |
| 2024-01-25 | $273.72 | $274.69 | $269.43 | $272.10 | $272.10 | 142,701 |
| 2024-01-24 | $275.90 | $275.91 | $269.05 | $271.09 | $271.09 | 109,900 |
| 2024-01-23 | $279.00 | $279.00 | $272.45 | $273.13 | $273.13 | 131,364 |
| 2024-01-22 | $282.84 | $284.20 | $277.52 | $277.86 | $277.86 | 118,123 |
| 2024-01-19 | $275.91 | $280.42 | $274.08 | $280.41 | $280.41 | 112,825 |
| 2024-01-18 | $270.73 | $276.05 | $268.54 | $275.25 | $275.25 | 121,502 |
| 2024-01-17 | $269.19 | $271.41 | $268.13 | $269.97 | $269.97 | 85,382 |
| 2024-01-16 | $270.82 | $273.33 | $269.78 | $271.49 | $271.49 | 74,038 |
| 2024-01-12 | $275.47 | $275.47 | $271.55 | $272.58 | $272.58 | 74,411 |
| 2024-01-11 | $272.84 | $274.56 | $267.64 | $272.60 | $272.60 | 69,603 |
| 2024-01-10 | $272.25 | $274.82 | $269.63 | $272.38 | $272.38 | 73,505 |
| 2024-01-09 | $269.54 | $271.47 | $268.92 | $271.32 | $271.32 | 94,408 |
| 2024-01-08 | $270.87 | $272.05 | $268.06 | $272.02 | $272.02 | 93,366 |
| 2024-01-05 | $269.19 | $271.66 | $268.40 | $270.64 | $270.64 | 107,594 |
| 2024-01-04 | $270.64 | $276.92 | $268.21 | $269.77 | $269.77 | 124,719 |
| 2024-01-03 | $275.63 | $276.91 | $270.60 | $270.74 | $270.74 | 135,761 |
| 2024-01-02 | $282.50 | $285.79 | $277.33 | $278.77 | $278.77 | 107,402 |
| 2023-12-29 | $286.25 | $286.94 | $283.85 | $284.89 | $284.89 | 86,390 |
| 2023-12-28 | $284.15 | $286.56 | $282.45 | $286.15 | $286.15 | 95,782 |
| 2023-12-27 | $286.42 | $288.16 | $285.75 | $286.20 | $286.20 | 112,838 |
| 2023-12-26 | $282.30 | $287.61 | $282.30 | $286.25 | $286.25 | 206,529 |
| 2023-12-22 | $279.13 | $282.48 | $279.13 | $281.94 | $281.94 | 97,369 |
| 2023-12-21 | $276.70 | $279.54 | $275.58 | $278.70 | $278.70 | 115,300 |
| 2023-12-20 | $275.46 | $280.00 | $274.64 | $274.82 | $274.82 | 126,794 |
| 2023-12-19 | $274.48 | $276.73 | $272.40 | $275.89 | $275.89 | 100,622 |
| 2023-12-18 | $270.79 | $274.71 | $270.70 | $272.61 | $272.61 | 110,333 |
| 2023-12-15 | $274.54 | $277.25 | $268.87 | $270.55 | $270.55 | 287,517 |
| 2023-12-14 | $270.01 | $275.85 | $269.24 | $275.66 | $275.66 | 201,133 |
| 2023-12-13 | $265.15 | $267.97 | $261.94 | $267.00 | $267.00 | 189,092 |
| 2023-12-12 | $264.33 | $266.75 | $262.87 | $265.61 | $265.61 | 108,745 |
| 2023-12-11 | $262.24 | $265.29 | $262.24 | $264.50 | $264.50 | 84,617 |
| 2023-12-08 | $258.03 | $263.91 | $258.03 | $262.41 | $262.41 | 91,177 |
| 2023-12-07 | $261.32 | $261.32 | $257.47 | $259.00 | $259.00 | 204,934 |
| 2023-12-06 | $262.57 | $266.77 | $259.26 | $259.50 | $259.50 | 167,770 |
| 2023-12-05 | $266.12 | $266.78 | $261.97 | $262.28 | $262.28 | 96,313 |
| 2023-12-04 | $263.50 | $267.60 | $261.07 | $266.43 | $266.43 | 137,051 |
| 2023-12-01 | $257.36 | $264.96 | $257.36 | $264.37 | $264.37 | 132,239 |
| 2023-11-30 | $255.64 | $257.92 | $254.06 | $257.74 | $257.74 | 152,263 |
| 2023-11-29 | $248.11 | $257.98 | $247.78 | $254.47 | $254.47 | 255,614 |
| 2023-11-28 | $245.96 | $247.01 | $241.98 | $242.24 | $242.24 | 145,439 |
| 2023-11-27 | $244.22 | $247.34 | $243.46 | $246.35 | $246.35 | 156,043 |
| 2023-11-24 | $241.15 | $245.74 | $241.15 | $245.58 | $245.58 | 77,847 |
| 2023-11-22 | $240.69 | $242.90 | $240.69 | $241.56 | $241.56 | 67,121 |
| 2023-11-21 | $239.97 | $241.89 | $239.23 | $240.91 | $240.91 | 67,149 |
| 2023-11-20 | $243.31 | $243.31 | $240.73 | $240.99 | $240.99 | 79,101 |
| 2023-11-17 | $241.55 | $244.01 | $241.15 | $242.77 | $242.77 | 116,462 |
| 2023-11-16 | $242.98 | $247.41 | $238.21 | $240.22 | $240.22 | 178,039 |
| 2023-11-15 | $241.88 | $246.70 | $241.88 | $243.22 | $243.22 | 217,610 |
| 2023-11-14 | $237.99 | $241.64 | $236.00 | $240.23 | $240.23 | 217,011 |
| 2023-11-13 | $227.70 | $234.70 | $226.71 | $234.58 | $234.58 | 169,699 |
| 2023-11-10 | $222.33 | $229.28 | $222.01 | $228.72 | $228.72 | 179,955 |
| 2023-11-09 | $219.00 | $221.92 | $216.79 | $221.65 | $221.65 | 159,988 |
| 2023-11-08 | $217.92 | $220.15 | $216.87 | $218.75 | $218.75 | 188,841 |
| 2023-11-07 | $218.10 | $219.36 | $214.64 | $216.84 | $216.84 | 223,129 |
| 2023-11-06 | $220.27 | $220.27 | $216.27 | $219.27 | $219.27 | 180,417 |
| 2023-11-03 | $225.16 | $225.38 | $219.57 | $220.44 | $220.44 | 248,633 |
| 2023-11-02 | $221.34 | $223.90 | $220.18 | $221.12 | $221.12 | 132,146 |
| 2023-11-01 | $218.96 | $220.00 | $214.49 | $218.26 | $218.26 | 131,484 |
| 2023-10-31 | $221.00 | $222.43 | $218.80 | $219.84 | $219.84 | 144,782 |
| 2023-10-30 | $218.73 | $221.08 | $214.14 | $220.90 | $220.90 | 222,878 |
| 2023-10-27 | $221.85 | $221.85 | $215.77 | $216.10 | $216.10 | 99,105 |
| 2023-10-26 | $221.33 | $224.00 | $219.11 | $220.62 | $220.62 | 103,123 |
| 2023-10-25 | $225.00 | $226.71 | $220.21 | $220.29 | $220.29 | 110,881 |
| 2023-10-24 | $221.72 | $226.16 | $221.65 | $226.00 | $226.00 | 190,638 |
| 2023-10-23 | $224.49 | $225.93 | $219.69 | $220.33 | $220.33 | 145,182 |
| 2023-10-20 | $221.00 | $225.38 | $220.52 | $225.28 | $225.28 | 272,335 |
| 2023-10-19 | $221.94 | $224.45 | $219.95 | $220.06 | $220.06 | 273,801 |
| 2023-10-18 | $242.56 | $242.56 | $221.61 | $222.19 | $222.19 | 265,496 |
| 2023-10-17 | $239.72 | $246.24 | $239.47 | $244.81 | $244.81 | 178,144 |
| 2023-10-16 | $239.99 | $241.56 | $237.18 | $240.98 | $240.98 | 128,773 |
| 2023-10-13 | $240.97 | $240.97 | $237.54 | $237.78 | $237.78 | 92,666 |
| 2023-10-12 | $244.99 | $244.99 | $239.07 | $240.24 | $240.24 | 107,404 |
| 2023-10-11 | $240.72 | $244.38 | $240.72 | $244.25 | $244.25 | 125,675 |
| 2023-10-10 | $240.97 | $242.80 | $240.02 | $240.68 | $240.68 | 86,714 |
| 2023-10-09 | $237.94 | $240.35 | $236.29 | $239.43 | $239.43 | 106,359 |
| 2023-10-06 | $233.58 | $240.18 | $233.45 | $238.02 | $238.02 | 138,468 |
| 2023-10-05 | $235.00 | $236.83 | $234.63 | $235.30 | $235.30 | 159,323 |
| 2023-10-04 | $230.35 | $236.46 | $228.51 | $235.94 | $235.94 | 210,811 |
| 2023-10-03 | $228.25 | $230.21 | $227.05 | $230.08 | $230.08 | 183,173 |
| 2023-10-02 | $233.79 | $234.95 | $228.66 | $229.14 | $229.14 | 181,928 |
| 2023-09-29 | $234.67 | $237.19 | $233.66 | $234.13 | $234.13 | 200,443 |
| 2023-09-28 | $233.60 | $236.20 | $231.48 | $233.18 | $233.18 | 162,776 |
| 2023-09-27 | $236.79 | $238.75 | $231.94 | $233.41 | $233.41 | 210,251 |
| 2023-09-26 | $235.29 | $236.85 | $233.90 | $234.48 | $234.48 | 114,071 |
| 2023-09-25 | $234.28 | $237.49 | $233.72 | $236.70 | $236.70 | 152,063 |
| 2023-09-22 | $232.11 | $237.13 | $230.90 | $235.59 | $235.59 | 169,847 |
| 2023-09-21 | $234.61 | $235.02 | $231.91 | $232.39 | $232.39 | 192,930 |
| 2023-09-20 | $238.53 | $242.42 | $235.12 | $235.63 | $235.63 | 176,232 |
| 2023-09-19 | $243.80 | $245.43 | $237.05 | $237.95 | $237.95 | 473,181 |
| 2023-09-18 | $239.03 | $246.28 | $239.03 | $243.11 | $243.11 | 410,158 |
| 2023-09-15 | $237.65 | $241.25 | $234.75 | $240.20 | $240.20 | 4,376,036 |
| 2023-09-14 | $240.74 | $242.37 | $237.58 | $238.01 | $238.01 | 309,330 |
| 2023-09-13 | $236.50 | $239.19 | $232.73 | $238.77 | $238.77 | 351,749 |
| 2023-09-12 | $238.06 | $241.21 | $236.37 | $236.88 | $236.88 | 218,352 |
| 2023-09-11 | $240.67 | $243.09 | $233.62 | $238.99 | $238.99 | 315,695 |
| 2023-09-08 | $241.02 | $245.50 | $239.54 | $241.86 | $241.86 | 312,942 |
| 2023-09-07 | $238.45 | $244.70 | $238.01 | $241.37 | $241.37 | 383,753 |
| 2023-09-06 | $235.23 | $241.95 | $234.43 | $239.77 | $239.77 | 326,686 |
| 2023-09-05 | $252.00 | $253.00 | $234.57 | $235.99 | $235.99 | 531,756 |
| 2023-09-01 | $231.96 | $234.32 | $230.51 | $233.80 | $233.80 | 95,134 |
| 2023-08-31 | $229.98 | $234.29 | $229.98 | $230.54 | $230.54 | 173,032 |
| 2023-08-30 | $226.75 | $230.52 | $225.50 | $230.00 | $230.00 | 100,370 |
| 2023-08-29 | $222.50 | $228.22 | $222.50 | $227.24 | $227.24 | 75,084 |
| 2023-08-28 | $222.70 | $225.67 | $222.70 | $222.90 | $222.90 | 63,048 |
| 2023-08-25 | $221.16 | $222.75 | $218.62 | $220.96 | $220.96 | 70,349 |
| 2023-08-24 | $220.64 | $223.28 | $219.91 | $220.24 | $220.24 | 94,426 |
| 2023-08-23 | $218.14 | $222.14 | $217.59 | $222.05 | $222.05 | 68,440 |
| 2023-08-22 | $218.55 | $218.55 | $214.95 | $217.37 | $217.37 | 105,076 |
| 2023-08-21 | $219.82 | $219.82 | $214.95 | $217.46 | $217.46 | 106,514 |
| 2023-08-18 | $220.51 | $223.31 | $218.71 | $219.09 | $219.09 | 131,706 |
| 2023-08-17 | $226.44 | $228.39 | $221.91 | $221.99 | $221.99 | 123,196 |
| 2023-08-16 | $225.45 | $228.12 | $224.90 | $225.76 | $225.76 | 194,337 |
| 2023-08-15 | $226.07 | $228.58 | $225.00 | $226.55 | $226.55 | 102,136 |
| 2023-08-14 | $228.40 | $229.26 | $226.96 | $227.87 | $227.87 | 80,564 |
| 2023-08-11 | $224.43 | $229.95 | $223.96 | $229.31 | $229.31 | 103,973 |
| 2023-08-10 | $227.50 | $228.72 | $224.00 | $225.07 | $225.07 | 145,482 |
| 2023-08-09 | $228.42 | $233.83 | $225.47 | $226.14 | $226.14 | 163,165 |
| 2023-08-08 | $223.39 | $227.50 | $221.84 | $226.16 | $226.16 | 187,727 |
| 2023-08-07 | $222.20 | $227.60 | $222.20 | $225.59 | $225.59 | 212,850 |
| 2023-08-04 | $216.50 | $220.83 | $203.65 | $220.78 | $220.78 | 409,036 |
| 2023-08-03 | $218.26 | $218.35 | $214.43 | $214.45 | $214.45 | 201,433 |
| 2023-08-02 | $224.27 | $225.08 | $219.78 | $220.00 | $220.00 | 120,184 |
| 2023-08-01 | $224.87 | $228.53 | $223.17 | $226.32 | $226.32 | 143,825 |
| 2023-07-31 | $225.31 | $228.95 | $225.00 | $226.05 | $226.05 | 176,173 |
| 2023-07-28 | $221.84 | $227.41 | $221.77 | $224.57 | $224.57 | 194,789 |
| 2023-07-27 | $220.70 | $221.00 | $217.88 | $220.20 | $220.20 | 128,823 |
| 2023-07-26 | $221.87 | $224.24 | $218.57 | $220.27 | $220.27 | 127,820 |
| 2023-07-25 | $221.96 | $224.84 | $220.63 | $221.92 | $221.92 | 105,670 |
| 2023-07-24 | $222.61 | $225.13 | $222.61 | $223.06 | $223.06 | 153,528 |
| 2023-07-21 | $221.61 | $224.41 | $219.69 | $223.19 | $223.19 | 208,193 |
| 2023-07-20 | $221.58 | $222.31 | $219.58 | $220.37 | $220.37 | 83,449 |
| 2023-07-19 | $218.97 | $222.25 | $218.02 | $222.13 | $222.13 | 134,079 |
| 2023-07-18 | $217.24 | $221.44 | $216.97 | $218.95 | $218.95 | 155,851 |
| 2023-07-17 | $218.50 | $219.53 | $215.04 | $218.04 | $218.04 | 155,500 |
| 2023-07-14 | $223.61 | $223.61 | $217.43 | $218.45 | $218.45 | 186,936 |
| 2023-07-13 | $223.45 | $226.00 | $223.29 | $223.46 | $223.46 | 163,860 |
| 2023-07-12 | $223.89 | $223.89 | $219.55 | $222.82 | $222.82 | 109,847 |
| 2023-07-11 | $219.67 | $221.49 | $218.00 | $220.98 | $220.98 | 124,923 |
| 2023-07-10 | $216.01 | $219.99 | $216.01 | $218.08 | $218.08 | 154,225 |
| 2023-07-07 | $212.92 | $218.37 | $212.92 | $215.98 | $215.98 | 255,394 |
| 2023-07-06 | $213.19 | $214.48 | $210.29 | $213.25 | $213.25 | 181,957 |
| 2023-07-05 | $219.09 | $219.09 | $214.45 | $214.48 | $214.48 | 132,943 |
| 2023-07-03 | $217.00 | $219.60 | $216.67 | $219.06 | $219.06 | 53,157 |
| 2023-06-30 | $219.58 | $220.06 | $216.27 | $217.47 | $217.47 | 119,614 |
| 2023-06-29 | $215.51 | $219.15 | $215.51 | $217.33 | $217.33 | 171,981 |
| 2023-06-28 | $216.52 | $216.98 | $214.22 | $215.90 | $215.90 | 274,207 |
| 2023-06-27 | $210.32 | $215.95 | $210.32 | $215.60 | $215.60 | 257,205 |
| 2023-06-26 | $210.83 | $217.49 | $209.67 | $209.92 | $209.92 | 190,330 |
| 2023-06-23 | $205.47 | $212.84 | $203.92 | $209.04 | $209.04 | 3,690,430 |
| 2023-06-22 | $208.32 | $208.63 | $205.62 | $207.95 | $207.95 | 260,273 |
| 2023-06-21 | $206.34 | $209.53 | $205.85 | $208.14 | $208.14 | 284,988 |
| 2023-06-20 | $208.60 | $209.77 | $205.66 | $208.48 | $208.48 | 282,874 |
| 2023-06-16 | $217.11 | $217.11 | $208.70 | $209.05 | $209.05 | 315,828 |
| 2023-06-15 | $215.01 | $217.00 | $211.69 | $214.39 | $214.39 | 204,930 |
| 2023-06-14 | $219.50 | $220.13 | $212.85 | $214.86 | $214.86 | 165,981 |
| 2023-06-13 | $212.63 | $219.39 | $212.57 | $218.78 | $218.78 | 215,359 |
| 2023-06-12 | $212.85 | $214.97 | $209.79 | $210.74 | $210.74 | 181,320 |
| 2023-06-09 | $213.50 | $214.77 | $209.15 | $211.29 | $211.29 | 369,450 |
| 2023-06-08 | $216.88 | $219.23 | $212.95 | $213.14 | $213.14 | 281,058 |
| 2023-06-07 | $212.88 | $220.29 | $212.80 | $218.02 | $218.02 | 275,010 |
| 2023-06-06 | $204.96 | $214.12 | $204.96 | $213.11 | $213.11 | 161,876 |
| 2023-06-05 | $208.07 | $208.07 | $200.62 | $206.19 | $206.19 | 208,200 |
| 2023-06-02 | $202.89 | $209.04 | $201.00 | $208.27 | $208.27 | 210,961 |
| 2023-06-01 | $197.77 | $200.44 | $195.18 | $199.51 | $199.51 | 242,457 |
| 2023-05-31 | $205.58 | $207.12 | $196.56 | $198.29 | $198.29 | 257,986 |
| 2023-05-30 | $205.70 | $206.90 | $203.72 | $205.63 | $205.63 | 105,832 |
| 2023-05-26 | $203.58 | $206.41 | $203.22 | $205.98 | $205.98 | 125,040 |
| 2023-05-25 | $206.08 | $206.08 | $201.15 | $204.18 | $204.18 | 144,646 |
| 2023-05-24 | $211.12 | $211.12 | $202.46 | $204.93 | $204.93 | 233,525 |
| 2023-05-23 | $216.77 | $218.50 | $210.25 | $211.63 | $211.63 | 281,998 |
| 2023-05-22 | $215.90 | $218.60 | $212.48 | $216.97 | $216.97 | 339,604 |
| 2023-05-19 | $227.02 | $229.01 | $211.11 | $212.54 | $212.54 | 412,470 |
| 2023-05-18 | $226.16 | $226.60 | $219.14 | $224.34 | $224.34 | 242,780 |
| 2023-05-17 | $220.71 | $225.93 | $219.76 | $224.85 | $224.85 | 149,567 |
| 2023-05-16 | $219.28 | $221.96 | $216.73 | $220.71 | $220.71 | 117,524 |
| 2023-05-15 | $219.77 | $223.39 | $218.62 | $221.61 | $221.61 | 105,995 |
| 2023-05-12 | $220.00 | $220.00 | $215.03 | $217.99 | $217.99 | 96,417 |
| 2023-05-11 | $217.73 | $220.72 | $216.30 | $218.40 | $218.40 | 132,102 |
| 2023-05-10 | $221.78 | $221.78 | $216.32 | $220.30 | $220.30 | 110,219 |
| 2023-05-09 | $222.50 | $223.57 | $219.47 | $220.09 | $220.09 | 139,275 |
| 2023-05-08 | $226.39 | $227.46 | $223.05 | $223.65 | $223.65 | 81,503 |
| 2023-05-05 | $229.31 | $231.37 | $225.94 | $226.25 | $226.25 | 97,129 |
| 2023-05-04 | $226.52 | $226.52 | $221.11 | $224.32 | $224.32 | 126,266 |
| 2023-05-03 | $232.91 | $236.95 | $228.34 | $229.07 | $229.07 | 123,081 |
| 2023-05-02 | $230.71 | $232.77 | $226.61 | $231.68 | $231.68 | 121,587 |
| 2023-05-01 | $225.24 | $231.37 | $225.24 | $230.98 | $230.98 | 111,112 |
| 2023-04-28 | $224.10 | $229.02 | $224.10 | $227.01 | $227.01 | 169,825 |
| 2023-04-27 | $216.92 | $224.80 | $214.99 | $224.17 | $224.17 | 149,007 |
| 2023-04-26 | $219.15 | $220.84 | $213.52 | $215.02 | $215.02 | 158,596 |
| 2023-04-25 | $218.19 | $226.29 | $218.19 | $221.82 | $221.82 | 140,912 |
| 2023-04-24 | $220.93 | $224.33 | $220.56 | $221.40 | $221.40 | 105,377 |
| 2023-04-21 | $223.50 | $224.54 | $220.29 | $222.56 | $222.56 | 160,868 |
| 2023-04-20 | $223.07 | $223.51 | $220.00 | $222.63 | $222.63 | 121,725 |
| 2023-04-19 | $218.92 | $223.84 | $216.61 | $223.55 | $223.55 | 85,089 |
| 2023-04-18 | $221.78 | $221.90 | $218.81 | $218.92 | $218.92 | 81,902 |
| 2023-04-17 | $218.59 | $220.92 | $217.33 | $220.31 | $220.31 | 106,370 |
| 2023-04-14 | $218.61 | $222.02 | $216.36 | $217.43 | $217.43 | 99,768 |
| 2023-04-13 | $220.90 | $220.90 | $217.06 | $218.90 | $218.90 | 91,216 |
| 2023-04-12 | $222.82 | $222.82 | $219.07 | $221.82 | $221.82 | 108,228 |
| 2023-04-11 | $220.52 | $224.80 | $220.40 | $220.85 | $220.85 | 131,532 |
| 2023-04-10 | $214.55 | $221.29 | $212.63 | $219.38 | $219.38 | 207,034 |
| 2023-04-06 | $219.76 | $221.88 | $214.89 | $215.35 | $215.35 | 162,927 |
| 2023-04-05 | $218.00 | $218.76 | $215.74 | $218.62 | $218.62 | 144,920 |
| 2023-04-04 | $231.53 | $231.53 | $216.61 | $218.53 | $218.53 | 187,967 |
| 2023-04-03 | $232.01 | $233.56 | $225.05 | $230.54 | $230.54 | 217,390 |
| 2023-03-31 | $231.66 | $233.49 | $229.09 | $232.73 | $232.73 | 232,140 |
| 2023-03-30 | $230.17 | $234.10 | $229.03 | $229.36 | $229.36 | 176,578 |
| 2023-03-29 | $227.87 | $228.89 | $225.30 | $228.25 | $228.25 | 97,376 |
| 2023-03-28 | $221.21 | $226.02 | $220.72 | $225.48 | $225.48 | 100,100 |
| 2023-03-27 | $222.73 | $224.21 | $219.45 | $222.56 | $222.56 | 89,594 |
| 2023-03-24 | $216.51 | $220.30 | $213.94 | $219.87 | $219.87 | 148,494 |
| 2023-03-23 | $216.82 | $220.77 | $216.36 | $219.17 | $219.17 | 155,823 |
| 2023-03-22 | $219.78 | $224.58 | $215.82 | $215.94 | $215.94 | 200,880 |
| 2023-03-21 | $216.81 | $222.50 | $213.67 | $220.63 | $220.63 | 273,324 |
| 2023-03-20 | $214.68 | $216.03 | $211.51 | $212.80 | $212.80 | 349,679 |
| 2023-03-17 | $217.84 | $218.60 | $210.36 | $212.29 | $212.29 | 427,523 |
| 2023-03-16 | $212.18 | $225.88 | $211.18 | $218.07 | $218.07 | 314,242 |
| 2023-03-15 | $217.74 | $218.53 | $210.80 | $215.72 | $215.72 | 187,004 |
| 2023-03-14 | $221.83 | $226.27 | $216.75 | $222.80 | $222.80 | 235,523 |
| 2023-03-13 | $216.58 | $222.10 | $215.07 | $215.43 | $215.43 | 126,284 |
| 2023-03-10 | $228.50 | $230.52 | $219.07 | $222.03 | $222.03 | 215,504 |
| 2023-03-09 | $238.70 | $240.70 | $229.40 | $229.81 | $229.81 | 86,415 |
| 2023-03-08 | $237.85 | $239.18 | $235.71 | $238.82 | $238.82 | 67,961 |
| 2023-03-07 | $245.29 | $246.11 | $238.11 | $238.11 | $238.11 | 87,015 |
| 2023-03-06 | $247.62 | $247.82 | $241.63 | $244.67 | $244.67 | 86,702 |
| 2023-03-03 | $245.56 | $248.56 | $242.10 | $246.96 | $246.96 | 115,692 |
| 2023-03-02 | $234.65 | $243.94 | $233.64 | $243.78 | $243.78 | 185,071 |
| 2023-03-01 | $228.67 | $235.78 | $226.44 | $235.42 | $235.42 | 159,447 |
| 2023-02-28 | $233.90 | $236.24 | $228.84 | $229.81 | $229.81 | 234,892 |
| 2023-02-27 | $236.29 | $241.52 | $232.40 | $233.45 | $233.45 | 110,545 |
| 2023-02-24 | $235.25 | $235.25 | $230.01 | $234.41 | $234.41 | 122,388 |
| 2023-02-23 | $236.06 | $238.90 | $232.77 | $236.74 | $236.74 | 106,840 |
| 2023-02-22 | $234.46 | $238.75 | $232.87 | $235.20 | $235.20 | 135,937 |
| 2023-02-21 | $233.94 | $237.60 | $233.26 | $233.73 | $233.73 | 169,261 |
| 2023-02-17 | $236.44 | $239.31 | $232.84 | $237.25 | $237.25 | 159,276 |
| 2023-02-16 | $235.72 | $241.80 | $232.42 | $235.37 | $235.37 | 162,757 |
| 2023-02-15 | $238.34 | $242.51 | $236.50 | $239.18 | $239.18 | 123,195 |
| 2023-02-14 | $237.47 | $241.86 | $233.57 | $239.92 | $239.92 | 174,542 |
| 2023-02-13 | $239.30 | $243.85 | $237.51 | $239.65 | $239.65 | 318,048 |
| 2023-02-10 | $221.95 | $238.13 | $219.55 | $236.50 | $236.50 | 508,696 |
| 2023-02-09 | $239.11 | $240.34 | $231.43 | $232.00 | $232.00 | 167,646 |
| 2023-02-08 | $236.50 | $238.96 | $234.51 | $236.41 | $236.41 | 131,101 |
| 2023-02-07 | $245.94 | $247.44 | $238.00 | $240.28 | $240.28 | 184,919 |
| 2023-02-06 | $245.66 | $247.30 | $244.49 | $245.87 | $245.87 | 185,844 |
| 2023-02-03 | $246.79 | $252.74 | $246.13 | $247.68 | $247.68 | 135,574 |
| 2023-02-02 | $249.51 | $254.50 | $247.08 | $249.53 | $249.53 | 142,048 |
| 2023-02-01 | $242.55 | $251.87 | $240.52 | $247.77 | $247.77 | 193,172 |
| 2023-01-31 | $238.92 | $244.30 | $237.18 | $243.97 | $243.97 | 187,782 |
| 2023-01-30 | $244.59 | $247.06 | $235.03 | $237.02 | $237.02 | 207,221 |
| 2023-01-27 | $242.91 | $254.39 | $242.91 | $247.39 | $247.39 | 222,622 |
| 2023-01-26 | $236.22 | $243.55 | $233.55 | $243.50 | $243.50 | 161,529 |
| 2023-01-25 | $233.70 | $235.00 | $231.00 | $233.88 | $233.88 | 189,537 |
| 2023-01-24 | $235.52 | $237.40 | $231.54 | $235.18 | $235.18 | 119,332 |
| 2023-01-23 | $233.59 | $239.35 | $232.19 | $235.36 | $235.36 | 160,656 |
| 2023-01-20 | $228.34 | $234.74 | $226.55 | $233.99 | $233.99 | 174,872 |
| 2023-01-19 | $231.71 | $234.18 | $224.55 | $226.84 | $226.84 | 141,403 |
| 2023-01-18 | $233.34 | $235.58 | $231.45 | $234.06 | $234.06 | 167,509 |
| 2023-01-17 | $225.63 | $234.46 | $224.91 | $231.74 | $231.74 | 168,724 |
| 2023-01-13 | $224.27 | $225.41 | $220.48 | $223.83 | $223.83 | 93,661 |
| 2023-01-12 | $221.86 | $227.05 | $221.04 | $225.03 | $225.03 | 125,522 |
| 2023-01-11 | $213.00 | $222.34 | $213.00 | $221.32 | $221.32 | 158,803 |
| 2023-01-10 | $215.43 | $215.95 | $211.36 | $212.81 | $212.81 | 135,865 |
| 2023-01-09 | $215.78 | $220.20 | $214.27 | $216.07 | $216.07 | 181,959 |
| 2023-01-06 | $210.21 | $214.49 | $207.16 | $212.79 | $212.79 | 112,349 |
| 2023-01-05 | $208.69 | $210.40 | $204.67 | $206.82 | $206.82 | 177,159 |
| 2023-01-04 | $211.62 | $214.22 | $208.21 | $208.77 | $208.77 | 108,585 |
| 2023-01-03 | $210.05 | $210.51 | $205.30 | $209.06 | $209.06 | 182,062 |
| 2022-12-30 | $210.99 | $212.10 | $207.83 | $209.35 | $209.35 | 98,566 |
| 2022-12-29 | $208.86 | $213.30 | $207.77 | $213.11 | $213.11 | 132,730 |
| 2022-12-28 | $208.70 | $209.56 | $205.36 | $206.06 | $206.06 | 103,032 |
| 2022-12-27 | $205.60 | $208.64 | $205.60 | $207.59 | $207.59 | 73,188 |
| 2022-12-23 | $207.26 | $209.07 | $205.07 | $207.46 | $207.46 | 58,134 |
| 2022-12-22 | $210.06 | $210.15 | $204.25 | $207.83 | $207.83 | 112,096 |
| 2022-12-21 | $207.39 | $212.65 | $206.70 | $211.90 | $211.90 | 126,542 |
| 2022-12-20 | $203.57 | $208.17 | $203.57 | $206.46 | $206.46 | 195,809 |
| 2022-12-19 | $204.24 | $208.78 | $202.95 | $207.10 | $207.10 | 150,387 |
| 2022-12-16 | $205.71 | $211.13 | $202.13 | $206.46 | $206.46 | 247,383 |
| 2022-12-15 | $216.37 | $219.45 | $207.72 | $208.63 | $208.63 | 186,705 |
| 2022-12-14 | $225.02 | $229.46 | $219.02 | $220.01 | $220.01 | 156,701 |
| 2022-12-13 | $225.78 | $227.34 | $220.00 | $223.70 | $223.70 | 115,493 |
| 2022-12-12 | $218.07 | $219.63 | $215.87 | $218.91 | $218.91 | 137,999 |
| 2022-12-09 | $221.66 | $223.27 | $217.82 | $218.77 | $218.77 | 90,765 |
| 2022-12-08 | $223.64 | $227.80 | $219.70 | $220.90 | $220.90 | 79,691 |
| 2022-12-07 | $220.77 | $225.66 | $220.77 | $223.73 | $223.73 | 106,051 |
| 2022-12-06 | $226.86 | $226.86 | $215.66 | $219.87 | $219.87 | 132,871 |
| 2022-12-05 | $229.19 | $229.19 | $223.86 | $225.21 | $225.21 | 97,967 |
| 2022-12-02 | $233.41 | $233.49 | $226.31 | $229.50 | $229.50 | 134,688 |
| 2022-12-01 | $237.40 | $240.21 | $233.52 | $235.66 | $235.66 | 118,133 |
| 2022-11-30 | $232.88 | $237.64 | $228.59 | $236.97 | $236.97 | 105,098 |
| 2022-11-29 | $235.01 | $236.75 | $228.36 | $232.06 | $232.06 | 128,409 |
| 2022-11-28 | $244.60 | $245.66 | $233.86 | $234.97 | $234.97 | 126,694 |
| 2022-11-25 | $247.95 | $249.29 | $244.87 | $245.82 | $245.82 | 44,831 |
| 2022-11-23 | $250.71 | $254.08 | $244.55 | $245.96 | $245.96 | 86,146 |
| 2022-11-22 | $251.17 | $252.77 | $247.35 | $250.25 | $250.25 | 115,284 |
| 2022-11-21 | $242.93 | $251.82 | $242.93 | $249.29 | $249.29 | 106,482 |
| 2022-11-18 | $239.82 | $244.31 | $236.73 | $243.93 | $243.93 | 203,651 |
| 2022-11-17 | $234.48 | $238.09 | $232.63 | $236.47 | $236.47 | 133,159 |
| 2022-11-16 | $240.81 | $240.83 | $236.33 | $237.48 | $237.48 | 145,276 |
| 2022-11-15 | $247.02 | $247.50 | $240.21 | $241.66 | $241.66 | 192,588 |
| 2022-11-14 | $234.11 | $245.96 | $232.74 | $244.50 | $244.50 | 229,610 |
| 2022-11-11 | $241.29 | $241.29 | $230.51 | $232.76 | $232.76 | 174,015 |
| 2022-11-10 | $247.64 | $250.77 | $237.94 | $243.00 | $243.00 | 172,390 |
| 2022-11-09 | $245.41 | $245.41 | $237.63 | $238.87 | $238.87 | 97,402 |
| 2022-11-08 | $245.63 | $246.47 | $241.97 | $244.51 | $244.51 | 182,282 |
| 2022-11-07 | $246.91 | $246.94 | $242.90 | $243.72 | $243.72 | 140,951 |
| 2022-11-04 | $250.11 | $252.55 | $242.87 | $245.91 | $245.91 | 82,884 |
| 2022-11-03 | $237.76 | $251.35 | $237.76 | $248.88 | $248.88 | 83,349 |
| 2022-11-02 | $250.55 | $254.13 | $238.87 | $239.34 | $239.34 | 166,354 |
| 2022-11-01 | $253.94 | $255.97 | $250.19 | $251.92 | $251.92 | 98,401 |
| 2022-10-31 | $251.77 | $256.29 | $251.77 | $253.53 | $253.53 | 106,289 |
| 2022-10-28 | $247.20 | $254.60 | $245.38 | $253.79 | $253.79 | 93,140 |
| 2022-10-27 | $243.09 | $249.04 | $243.09 | $245.34 | $245.34 | 103,531 |
| 2022-10-26 | $245.40 | $246.51 | $241.22 | $241.79 | $241.79 | 84,950 |
| 2022-10-25 | $237.62 | $244.70 | $237.62 | $243.74 | $243.74 | 114,232 |
| 2022-10-24 | $236.01 | $241.24 | $234.73 | $239.15 | $239.15 | 102,601 |
| 2022-10-21 | $227.76 | $235.06 | $225.24 | $235.05 | $235.05 | 129,260 |
| 2022-10-20 | $229.44 | $231.32 | $223.78 | $225.06 | $225.06 | 166,389 |
| 2022-10-19 | $223.41 | $227.59 | $222.60 | $227.59 | $227.59 | 110,629 |
| 2022-10-18 | $223.45 | $226.04 | $221.17 | $225.77 | $225.77 | 127,649 |
| 2022-10-17 | $214.89 | $219.56 | $214.89 | $219.06 | $219.06 | 128,187 |
| 2022-10-14 | $220.06 | $220.06 | $211.42 | $211.90 | $211.90 | 95,077 |
| 2022-10-13 | $209.06 | $217.82 | $206.46 | $216.13 | $216.13 | 105,134 |
| 2022-10-12 | $216.87 | $216.87 | $211.40 | $212.14 | $212.14 | 99,978 |
| 2022-10-11 | $214.70 | $221.06 | $214.36 | $217.05 | $217.05 | 90,172 |
| 2022-10-10 | $214.92 | $217.68 | $214.03 | $216.72 | $216.72 | 67,722 |
| 2022-10-07 | $218.90 | $219.13 | $211.90 | $214.80 | $214.80 | 89,917 |
| 2022-10-06 | $221.98 | $224.17 | $219.65 | $220.62 | $220.62 | 97,561 |
| 2022-10-05 | $217.28 | $223.95 | $217.25 | $221.76 | $221.76 | 115,419 |
| 2022-10-04 | $216.70 | $220.76 | $216.67 | $220.76 | $220.76 | 156,447 |
| 2022-10-03 | $211.74 | $215.88 | $211.24 | $214.00 | $214.00 | 170,162 |
| 2022-09-30 | $210.06 | $214.08 | $207.81 | $207.81 | $207.81 | 180,240 |
| 2022-09-29 | $212.58 | $212.58 | $207.40 | $210.74 | $210.74 | 154,122 |
| 2022-09-28 | $212.44 | $216.89 | $211.30 | $214.58 | $214.22 | 137,142 |
| 2022-09-27 | $204.27 | $214.42 | $204.27 | $210.57 | $210.22 | 225,706 |
| 2022-09-26 | $209.25 | $217.76 | $208.20 | $208.32 | $207.97 | 210,439 |
| 2022-09-23 | $217.73 | $218.01 | $211.53 | $212.38 | $212.38 | 211,976 |
| 2022-09-22 | $225.10 | $229.24 | $220.28 | $220.61 | $220.61 | 218,322 |
| 2022-09-21 | $233.89 | $237.18 | $225.39 | $225.68 | $225.68 | 222,943 |
| 2022-09-20 | $237.64 | $237.64 | $230.57 | $233.07 | $233.07 | 216,099 |
| 2022-09-19 | $231.76 | $237.17 | $228.46 | $235.72 | $235.72 | 152,395 |
| 2022-09-16 | $233.17 | $236.22 | $225.77 | $231.96 | $231.96 | 450,139 |
| 2022-09-15 | $230.36 | $238.36 | $229.85 | $238.18 | $238.18 | 281,054 |
| 2022-09-14 | $237.60 | $239.72 | $227.14 | $229.01 | $229.01 | 238,647 |
| 2022-09-13 | $247.49 | $249.27 | $241.27 | $242.66 | $242.66 | 136,926 |
| 2022-09-12 | $257.70 | $260.00 | $250.58 | $251.53 | $251.53 | 223,139 |
| 2022-09-09 | $253.01 | $257.51 | $252.84 | $256.23 | $256.23 | 113,400 |
| 2022-09-08 | $245.87 | $252.33 | $244.91 | $252.23 | $252.23 | 107,165 |
| 2022-09-07 | $239.70 | $247.97 | $239.70 | $247.64 | $247.64 | 102,526 |
| 2022-09-06 | $235.88 | $241.41 | $235.88 | $241.22 | $241.22 | 116,293 |
| 2022-09-02 | $239.97 | $243.36 | $234.65 | $236.47 | $236.47 | 88,585 |
| 2022-09-01 | $239.99 | $240.18 | $235.22 | $239.66 | $239.66 | 105,832 |
| 2022-08-31 | $242.99 | $245.01 | $237.86 | $240.68 | $240.68 | 111,204 |
| 2022-08-30 | $245.68 | $247.95 | $241.63 | $243.03 | $243.03 | 154,327 |
| 2022-08-29 | $242.70 | $247.85 | $241.95 | $246.58 | $246.58 | 95,736 |
| 2022-08-26 | $255.17 | $255.17 | $243.37 | $244.96 | $244.96 | 95,716 |
| 2022-08-25 | $249.70 | $253.09 | $249.33 | $253.09 | $253.09 | 164,788 |
| 2022-08-24 | $247.12 | $251.49 | $246.65 | $249.70 | $249.70 | 117,790 |
| 2022-08-23 | $247.94 | $251.71 | $247.48 | $247.78 | $247.78 | 83,464 |
| 2022-08-22 | $248.32 | $252.03 | $246.55 | $247.31 | $247.31 | 117,933 |
| 2022-08-19 | $257.10 | $257.93 | $251.31 | $251.52 | $251.52 | 164,439 |
| 2022-08-18 | $260.02 | $261.00 | $257.69 | $259.05 | $259.05 | 95,759 |
| 2022-08-17 | $257.28 | $262.18 | $256.23 | $258.66 | $258.66 | 131,503 |
| 2022-08-16 | $259.50 | $261.13 | $259.05 | $260.25 | $260.25 | 133,684 |
| 2022-08-15 | $263.50 | $263.71 | $258.45 | $259.50 | $259.50 | 150,988 |
| 2022-08-12 | $256.99 | $264.94 | $255.40 | $264.87 | $264.87 | 140,419 |
| 2022-08-11 | $254.52 | $257.43 | $253.63 | $256.78 | $256.78 | 134,239 |
| 2022-08-10 | $249.03 | $254.99 | $247.31 | $252.84 | $252.84 | 272,628 |
| 2022-08-09 | $241.00 | $244.41 | $240.25 | $243.79 | $243.79 | 182,578 |
| 2022-08-08 | $240.55 | $246.32 | $240.55 | $243.48 | $243.48 | 178,025 |
| 2022-08-05 | $231.24 | $241.74 | $227.95 | $241.74 | $241.74 | 126,411 |
| 2022-08-04 | $238.88 | $246.99 | $214.40 | $231.91 | $231.91 | 362,662 |
| 2022-08-03 | $244.74 | $250.21 | $242.08 | $248.59 | $248.59 | 295,210 |
| 2022-08-02 | $240.15 | $245.49 | $238.58 | $242.62 | $242.62 | 182,847 |
| 2022-08-01 | $234.41 | $241.25 | $234.41 | $240.51 | $240.51 | 196,855 |
| 2022-07-29 | $230.88 | $239.09 | $228.38 | $236.00 | $236.00 | 130,120 |
| 2022-07-28 | $221.70 | $230.79 | $221.70 | $230.42 | $230.42 | 171,569 |
| 2022-07-27 | $215.50 | $220.97 | $213.12 | $220.46 | $220.46 | 225,527 |
| 2022-07-26 | $215.20 | $216.53 | $213.76 | $214.71 | $214.71 | 112,427 |
| 2022-07-25 | $215.01 | $217.76 | $209.96 | $215.53 | $215.53 | 112,072 |
| 2022-07-22 | $218.36 | $219.55 | $213.77 | $215.98 | $215.98 | 87,438 |
| 2022-07-21 | $218.96 | $219.16 | $215.59 | $217.25 | $217.25 | 108,035 |
| 2022-07-20 | $212.87 | $218.09 | $212.87 | $217.49 | $217.49 | 101,964 |
| 2022-07-19 | $208.51 | $214.98 | $208.51 | $213.31 | $213.31 | 108,636 |
| 2022-07-18 | $212.87 | $214.84 | $207.69 | $207.96 | $207.96 | 105,497 |
| 2022-07-15 | $207.55 | $211.95 | $204.71 | $211.59 | $211.59 | 214,372 |
| 2022-07-14 | $197.92 | $204.64 | $197.92 | $204.47 | $204.47 | 164,653 |
| 2022-07-13 | $195.26 | $201.38 | $195.06 | $201.05 | $201.05 | 190,373 |
| 2022-07-12 | $197.13 | $202.79 | $196.87 | $198.60 | $198.60 | 215,823 |
| 2022-07-11 | $196.42 | $198.55 | $195.40 | $197.20 | $197.20 | 127,365 |
| 2022-07-08 | $196.13 | $199.18 | $195.14 | $197.89 | $197.89 | 130,886 |
| 2022-07-07 | $191.55 | $198.13 | $191.55 | $197.73 | $197.73 | 154,744 |
| 2022-07-06 | $186.48 | $190.18 | $184.68 | $190.05 | $190.05 | 140,308 |
| 2022-07-05 | $182.70 | $186.45 | $179.21 | $186.45 | $186.45 | 77,783 |
| 2022-07-01 | $184.95 | $188.14 | $182.65 | $185.54 | $185.54 | 112,407 |
| 2022-06-30 | $179.92 | $184.95 | $178.50 | $184.95 | $184.95 | 170,850 |
| 2022-06-29 | $183.26 | $183.38 | $178.13 | $182.73 | $182.73 | 128,439 |
| 2022-06-28 | $188.92 | $191.00 | $183.40 | $183.91 | $183.91 | 244,410 |
| 2022-06-27 | $183.49 | $187.80 | $181.80 | $187.35 | $187.35 | 144,584 |
| 2022-06-24 | $177.81 | $182.72 | $173.55 | $182.19 | $182.19 | 197,588 |
| 2022-06-23 | $172.48 | $176.71 | $169.00 | $175.46 | $175.46 | 248,126 |
| 2022-06-22 | $175.46 | $179.55 | $175.46 | $177.04 | $177.04 | 119,444 |
| 2022-06-21 | $180.10 | $182.61 | $177.22 | $178.29 | $178.29 | 120,988 |
| 2022-06-17 | $178.18 | $182.29 | $177.24 | $178.41 | $178.41 | 202,122 |
| 2022-06-16 | $178.97 | $178.97 | $173.12 | $176.41 | $176.41 | 167,118 |
| 2022-06-15 | $184.73 | $186.79 | $179.79 | $182.69 | $182.69 | 163,429 |
| 2022-06-14 | $182.26 | $188.00 | $181.75 | $183.71 | $183.71 | 186,932 |
| 2022-06-13 | $183.22 | $186.40 | $180.01 | $182.72 | $182.72 | 202,501 |
| 2022-06-10 | $188.57 | $189.69 | $185.97 | $188.00 | $188.00 | 129,802 |
| 2022-06-09 | $189.81 | $193.03 | $188.53 | $192.36 | $192.36 | 122,024 |
| 2022-06-08 | $195.47 | $195.87 | $190.81 | $191.77 | $191.77 | 143,042 |
| 2022-06-07 | $196.50 | $200.13 | $196.14 | $196.90 | $196.90 | 286,338 |
| 2022-06-06 | $201.08 | $202.73 | $198.36 | $199.09 | $199.09 | 171,296 |
| 2022-06-03 | $196.80 | $199.73 | $193.20 | $199.10 | $199.10 | 147,351 |
| 2022-06-02 | $192.00 | $197.34 | $191.65 | $197.19 | $197.19 | 158,640 |
| 2022-06-01 | $187.16 | $193.64 | $184.42 | $192.54 | $192.54 | 214,538 |
| 2022-05-31 | $183.16 | $188.42 | $181.64 | $186.39 | $186.39 | 361,068 |
| 2022-05-27 | $171.64 | $185.82 | $169.86 | $185.82 | $185.82 | 195,644 |
| 2022-05-26 | $167.82 | $172.40 | $164.57 | $169.25 | $169.25 | 193,073 |
| 2022-05-25 | $159.56 | $162.32 | $158.25 | $158.97 | $158.97 | 115,047 |
| 2022-05-24 | $161.65 | $161.65 | $155.96 | $160.41 | $160.41 | 74,643 |
| 2022-05-23 | $159.20 | $162.80 | $158.98 | $162.05 | $162.05 | 101,737 |
| 2022-05-20 | $158.81 | $159.90 | $152.90 | $157.36 | $157.36 | 118,299 |
| 2022-05-19 | $156.10 | $160.21 | $154.22 | $157.62 | $157.62 | 138,095 |
| 2022-05-18 | $160.96 | $163.27 | $155.83 | $157.41 | $157.41 | 137,429 |
| 2022-05-17 | $162.55 | $164.36 | $160.78 | $163.21 | $163.21 | 181,768 |
| 2022-05-16 | $157.74 | $160.84 | $156.33 | $159.60 | $159.60 | 117,496 |
| 2022-05-13 | $161.80 | $162.81 | $157.81 | $159.65 | $159.65 | 115,237 |
| 2022-05-12 | $154.80 | $159.76 | $153.19 | $159.55 | $159.55 | 151,117 |
| 2022-05-11 | $160.85 | $164.22 | $155.21 | $155.74 | $155.74 | 97,858 |
| 2022-05-10 | $164.37 | $165.38 | $157.52 | $161.66 | $161.66 | 112,228 |
| 2022-05-09 | $164.84 | $167.93 | $161.11 | $162.59 | $162.59 | 110,727 |
| 2022-05-06 | $170.27 | $171.41 | $164.82 | $167.19 | $167.19 | 151,684 |
| 2022-05-05 | $176.68 | $178.15 | $168.11 | $170.58 | $170.58 | 95,180 |
| 2022-05-04 | $171.65 | $178.75 | $170.27 | $178.23 | $178.23 | 103,825 |
| 2022-05-03 | $168.71 | $173.00 | $167.24 | $171.87 | $171.87 | 92,600 |
| 2022-05-02 | $168.79 | $171.61 | $163.81 | $169.65 | $169.65 | 114,087 |
| 2022-04-29 | $173.01 | $174.41 | $167.52 | $168.35 | $168.35 | 109,490 |
| 2022-04-28 | $172.42 | $174.78 | $168.67 | $173.68 | $173.68 | 101,148 |
| 2022-04-27 | $168.62 | $171.03 | $167.40 | $170.04 | $170.04 | 168,092 |
| 2022-04-26 | $176.47 | $177.21 | $168.82 | $169.24 | $169.24 | 142,094 |
| 2022-04-25 | $179.00 | $179.00 | $174.77 | $178.83 | $178.83 | 153,033 |
| 2022-04-22 | $184.24 | $184.94 | $179.39 | $180.23 | $180.23 | 123,840 |
| 2022-04-21 | $190.20 | $190.20 | $184.22 | $185.24 | $185.24 | 122,507 |
| 2022-04-20 | $187.42 | $189.68 | $187.33 | $187.76 | $187.76 | 48,675 |
| 2022-04-19 | $178.14 | $186.58 | $178.14 | $185.72 | $185.72 | 149,530 |
| 2022-04-18 | $180.34 | $181.75 | $177.63 | $178.58 | $178.58 | 119,364 |
| 2022-04-14 | $183.94 | $185.29 | $179.76 | $180.66 | $180.66 | 149,298 |
| 2022-04-13 | $179.75 | $183.37 | $179.21 | $183.37 | $183.37 | 106,893 |
| 2022-04-12 | $181.99 | $184.89 | $178.48 | $179.69 | $179.69 | 132,799 |
| 2022-04-11 | $178.16 | $180.72 | $176.54 | $179.69 | $179.69 | 147,768 |
| 2022-04-08 | $180.06 | $183.24 | $177.51 | $178.10 | $178.10 | 202,161 |
| 2022-04-07 | $181.22 | $182.89 | $179.22 | $180.91 | $180.91 | 314,669 |
| 2022-04-06 | $184.59 | $184.59 | $178.30 | $180.88 | $180.88 | 227,564 |
| 2022-04-05 | $193.96 | $194.25 | $186.37 | $187.09 | $187.09 | 147,250 |
| 2022-04-04 | $196.88 | $200.58 | $193.42 | $194.69 | $194.69 | 133,261 |
| 2022-04-01 | $194.43 | $196.25 | $191.63 | $195.55 | $195.55 | 119,571 |
| 2022-03-31 | $193.60 | $196.61 | $193.26 | $193.88 | $193.88 | 93,628 |
| 2022-03-30 | $198.93 | $200.14 | $194.03 | $194.51 | $194.51 | 141,997 |
| 2022-03-29 | $194.71 | $201.07 | $194.71 | $199.40 | $199.40 | 128,479 |
| 2022-03-28 | $194.32 | $195.39 | $188.14 | $193.24 | $193.24 | 119,580 |
| 2022-03-25 | $196.83 | $198.74 | $193.96 | $194.88 | $194.88 | 81,687 |
| 2022-03-24 | $198.54 | $199.60 | $195.31 | $196.68 | $196.68 | 84,635 |
| 2022-03-23 | $200.35 | $202.02 | $197.75 | $198.33 | $198.33 | 85,971 |
| 2022-03-22 | $200.48 | $202.49 | $198.95 | $201.83 | $201.83 | 96,213 |
| 2022-03-21 | $200.83 | $203.03 | $196.64 | $199.31 | $199.31 | 110,694 |
| 2022-03-18 | $199.03 | $202.92 | $196.97 | $202.30 | $202.30 | 284,586 |
| 2022-03-17 | $192.60 | $198.95 | $192.58 | $198.92 | $198.92 | 84,102 |
| 2022-03-16 | $192.28 | $194.79 | $188.37 | $194.45 | $194.45 | 131,702 |
| 2022-03-15 | $187.76 | $190.34 | $185.98 | $190.10 | $190.10 | 130,664 |
| 2022-03-14 | $193.46 | $194.50 | $185.19 | $186.93 | $186.93 | 132,512 |
| 2022-03-11 | $196.95 | $198.97 | $191.82 | $192.55 | $192.55 | 81,483 |
| 2022-03-10 | $188.09 | $192.07 | $187.58 | $191.46 | $191.46 | 83,664 |
| 2022-03-09 | $191.38 | $194.50 | $191.23 | $191.59 | $191.59 | 112,454 |
| 2022-03-08 | $189.50 | $194.46 | $186.88 | $188.15 | $188.15 | 188,504 |
| 2022-03-07 | $195.22 | $199.16 | $188.80 | $189.29 | $189.29 | 160,446 |
| 2022-03-04 | $196.25 | $198.76 | $193.23 | $196.14 | $196.14 | 102,846 |
| 2022-03-03 | $197.36 | $199.14 | $194.94 | $198.21 | $198.21 | 202,984 |
| 2022-03-02 | $189.73 | $197.29 | $185.12 | $196.00 | $196.00 | 115,070 |
| 2022-03-01 | $193.30 | $193.45 | $185.66 | $188.22 | $188.22 | 146,981 |
| 2022-02-28 | $188.77 | $196.26 | $185.69 | $193.85 | $193.85 | 170,329 |
| 2022-02-25 | $185.02 | $191.15 | $183.80 | $189.74 | $189.74 | 142,020 |
| 2022-02-24 | $172.65 | $185.42 | $172.50 | $185.36 | $185.36 | 172,605 |
| 2022-02-23 | $182.53 | $182.53 | $175.75 | $175.98 | $175.98 | 180,587 |
| 2022-02-22 | $181.77 | $183.45 | $178.31 | $180.50 | $180.50 | 161,981 |
| 2022-02-18 | $180.90 | $184.44 | $180.51 | $181.77 | $181.77 | 151,930 |
| 2022-02-17 | $187.27 | $187.27 | $181.94 | $182.07 | $182.07 | 182,666 |
| 2022-02-16 | $182.35 | $188.52 | $180.35 | $187.12 | $187.12 | 151,810 |
| 2022-02-15 | $183.28 | $185.84 | $170.23 | $183.13 | $183.13 | 190,756 |
| 2022-02-14 | $178.19 | $181.28 | $173.83 | $180.94 | $180.94 | 298,011 |
| 2022-02-11 | $180.99 | $182.00 | $174.72 | $177.23 | $177.23 | 211,084 |
| 2022-02-10 | $173.54 | $187.53 | $173.54 | $182.50 | $182.50 | 226,428 |
| 2022-02-09 | $180.48 | $183.20 | $177.31 | $178.91 | $178.91 | 122,948 |
| 2022-02-08 | $175.30 | $179.80 | $174.29 | $177.71 | $177.71 | 113,474 |
| 2022-02-07 | $175.00 | $177.49 | $173.76 | $174.65 | $174.65 | 171,714 |
| 2022-02-04 | $171.03 | $176.71 | $167.62 | $175.41 | $175.41 | 224,962 |
| 2022-02-03 | $174.40 | $177.50 | $170.71 | $172.61 | $172.61 | 128,922 |
| 2022-02-02 | $179.62 | $181.90 | $174.36 | $175.86 | $175.86 | 153,272 |
| 2022-02-01 | $179.99 | $182.86 | $175.67 | $179.90 | $179.90 | 88,790 |
| 2022-01-31 | $172.41 | $180.87 | $165.99 | $180.47 | $180.47 | 290,556 |
| 2022-01-28 | $179.74 | $179.74 | $167.31 | $172.41 | $172.41 | 285,840 |
| 2022-01-27 | $182.37 | $185.54 | $178.06 | $178.98 | $178.98 | 206,871 |
| 2022-01-26 | $187.22 | $189.91 | $178.65 | $180.12 | $180.12 | 220,174 |
| 2022-01-25 | $186.75 | $190.89 | $180.63 | $184.66 | $184.66 | 213,562 |
| 2022-01-24 | $187.91 | $190.61 | $183.61 | $189.93 | $189.93 | 225,130 |
| 2022-01-21 | $191.39 | $195.81 | $190.24 | $190.40 | $190.40 | 179,615 |
| 2022-01-20 | $198.24 | $201.44 | $191.82 | $192.82 | $192.82 | 97,641 |
| 2022-01-19 | $201.27 | $203.50 | $196.63 | $196.76 | $196.76 | 90,042 |
| 2022-01-18 | $202.22 | $203.81 | $199.70 | $200.77 | $200.77 | 131,393 |
| 2022-01-14 | $201.64 | $204.98 | $198.64 | $204.63 | $204.63 | 90,350 |
| 2022-01-13 | $203.37 | $205.53 | $200.63 | $202.33 | $202.33 | 99,608 |
| 2022-01-12 | $204.03 | $205.00 | $200.00 | $202.00 | $202.00 | 78,506 |
| 2022-01-11 | $202.28 | $202.90 | $196.56 | $202.57 | $202.57 | 100,261 |
| 2022-01-10 | $205.38 | $205.38 | $200.10 | $201.50 | $201.50 | 103,487 |
| 2022-01-07 | $211.45 | $213.01 | $205.75 | $205.75 | $205.75 | 61,119 |
| 2022-01-06 | $208.98 | $214.80 | $203.00 | $211.98 | $211.98 | 167,539 |
| 2022-01-05 | $207.58 | $213.66 | $207.58 | $209.36 | $209.36 | 288,101 |
| 2022-01-04 | $205.52 | $210.08 | $203.24 | $208.83 | $208.83 | 119,844 |
| 2022-01-03 | $203.70 | $205.57 | $200.76 | $204.90 | $204.90 | 198,197 |
| 2021-12-31 | $201.78 | $203.27 | $200.42 | $201.97 | $201.97 | 62,768 |
| 2021-12-30 | $203.48 | $217.71 | $201.55 | $201.96 | $201.96 | 59,301 |
| 2021-12-29 | $206.85 | $206.85 | $202.09 | $203.69 | $203.69 | 236,508 |
| 2021-12-28 | $203.62 | $207.79 | $203.58 | $206.01 | $206.01 | 76,734 |
| 2021-12-27 | $205.86 | $207.53 | $202.92 | $204.28 | $204.28 | 109,863 |
| 2021-12-23 | $203.68 | $206.16 | $201.30 | $205.02 | $205.02 | 137,532 |
| 2021-12-22 | $201.88 | $203.84 | $197.24 | $202.77 | $202.77 | 79,165 |
| 2021-12-21 | $196.98 | $202.24 | $196.63 | $202.17 | $202.17 | 112,494 |
| 2021-12-20 | $195.29 | $196.27 | $188.51 | $193.71 | $193.71 | 190,005 |
| 2021-12-17 | $200.26 | $203.71 | $196.74 | $200.31 | $200.31 | 233,304 |
| 2021-12-16 | $204.76 | $206.07 | $197.63 | $198.93 | $198.93 | 140,893 |
| 2021-12-15 | $199.55 | $204.69 | $196.90 | $202.75 | $202.75 | 126,965 |
| 2021-12-14 | $203.20 | $209.48 | $199.06 | $199.95 | $199.95 | 104,548 |
| 2021-12-13 | $205.70 | $207.49 | $201.32 | $204.22 | $204.22 | 122,160 |
| 2021-12-10 | $205.39 | $207.81 | $203.40 | $205.67 | $205.67 | 113,273 |
| 2021-12-09 | $206.48 | $208.16 | $204.26 | $204.48 | $204.48 | 109,024 |
| 2021-12-08 | $206.09 | $208.95 | $205.76 | $208.55 | $208.55 | 79,141 |
| 2021-12-07 | $208.69 | $215.79 | $205.25 | $206.07 | $206.07 | 140,496 |
| 2021-12-06 | $204.19 | $207.10 | $200.14 | $205.68 | $205.68 | 99,315 |
| 2021-12-03 | $202.00 | $206.18 | $199.13 | $201.66 | $201.66 | 157,510 |
| 2021-12-02 | $192.36 | $199.78 | $192.36 | $198.92 | $198.92 | 243,010 |
| 2021-12-01 | $201.83 | $202.27 | $190.39 | $190.82 | $190.82 | 166,679 |
| 2021-11-30 | $198.86 | $201.25 | $195.18 | $197.69 | $197.69 | 156,024 |
| 2021-11-29 | $204.59 | $208.17 | $199.86 | $200.59 | $200.59 | 100,638 |
| 2021-11-26 | $201.27 | $205.85 | $195.34 | $200.56 | $200.56 | 124,715 |
| 2021-11-24 | $206.44 | $210.65 | $205.31 | $208.32 | $208.32 | 89,918 |
| 2021-11-23 | $206.75 | $208.73 | $202.92 | $207.20 | $207.20 | 160,856 |
| 2021-11-22 | $211.71 | $212.90 | $204.96 | $205.50 | $205.50 | 136,701 |
| 2021-11-19 | $218.65 | $218.65 | $209.75 | $209.78 | $209.78 | 142,931 |
| 2021-11-18 | $218.40 | $220.50 | $213.66 | $219.21 | $219.21 | 178,461 |
| 2021-11-17 | $217.93 | $221.65 | $213.21 | $217.43 | $217.43 | 191,236 |
| 2021-11-16 | $228.41 | $231.58 | $218.40 | $219.06 | $219.06 | 236,635 |
| 2021-11-15 | $231.30 | $231.30 | $223.90 | $229.64 | $229.64 | 118,391 |
| 2021-11-12 | $233.31 | $235.42 | $227.46 | $231.14 | $231.14 | 121,358 |
| 2021-11-11 | $236.56 | $239.63 | $234.35 | $234.38 | $234.38 | 186,204 |
| 2021-11-10 | $239.18 | $241.44 | $235.81 | $236.10 | $236.10 | 77,284 |
| 2021-11-09 | $242.14 | $242.14 | $238.01 | $240.09 | $240.09 | 59,279 |
| 2021-11-08 | $240.37 | $242.74 | $235.64 | $241.35 | $241.35 | 82,526 |
| 2021-11-05 | $233.12 | $239.33 | $227.59 | $237.50 | $237.50 | 122,893 |
| 2021-11-04 | $228.74 | $232.16 | $227.60 | $229.96 | $229.96 | 109,661 |
| 2021-11-03 | $225.39 | $228.22 | $222.33 | $227.78 | $227.78 | 291,910 |
| 2021-11-02 | $232.90 | $232.98 | $224.79 | $226.45 | $226.45 | 154,750 |
| 2021-11-01 | $233.93 | $234.74 | $231.44 | $233.15 | $233.15 | 188,603 |
| 2021-10-29 | $229.12 | $234.23 | $228.82 | $233.93 | $233.93 | 174,124 |
| 2021-10-28 | $223.48 | $228.89 | $221.73 | $228.51 | $228.51 | 68,782 |
| 2021-10-27 | $220.94 | $224.52 | $218.18 | $221.97 | $221.97 | 159,718 |
| 2021-10-26 | $221.21 | $225.05 | $219.05 | $222.59 | $222.59 | 149,560 |
| 2021-10-25 | $223.85 | $224.70 | $220.00 | $220.41 | $220.41 | 165,851 |
| 2021-10-22 | $229.58 | $231.23 | $223.85 | $224.40 | $224.40 | 190,357 |
| 2021-10-21 | $240.73 | $240.73 | $226.70 | $229.49 | $229.49 | 219,450 |
| 2021-10-20 | $226.00 | $228.93 | $224.55 | $228.54 | $228.54 | 80,021 |
| 2021-10-19 | $227.80 | $229.25 | $224.80 | $226.51 | $226.51 | 68,589 |
| 2021-10-18 | $220.38 | $226.36 | $218.53 | $226.01 | $226.01 | 94,474 |
| 2021-10-15 | $221.22 | $224.87 | $220.22 | $221.65 | $221.65 | 98,678 |
| 2021-10-14 | $216.64 | $221.09 | $214.66 | $220.40 | $220.40 | 150,543 |
| 2021-10-13 | $215.95 | $218.92 | $211.00 | $214.50 | $214.50 | 102,907 |
| 2021-10-12 | $215.53 | $219.16 | $214.36 | $216.39 | $216.39 | 108,894 |
| 2021-10-11 | $217.55 | $221.26 | $213.97 | $215.48 | $215.48 | 92,970 |
| 2021-10-08 | $219.38 | $222.60 | $216.35 | $217.00 | $217.00 | 101,516 |
| 2021-10-07 | $216.43 | $223.91 | $213.67 | $219.74 | $219.74 | 303,446 |
| 2021-10-06 | $213.58 | $217.01 | $208.97 | $214.22 | $214.22 | 227,942 |
| 2021-10-05 | $216.90 | $218.36 | $213.39 | $215.39 | $215.39 | 172,441 |
| 2021-10-04 | $214.89 | $221.95 | $213.94 | $216.35 | $216.35 | 152,517 |
| 2021-10-01 | $213.01 | $216.82 | $212.25 | $214.36 | $214.36 | 270,632 |
| 2021-09-30 | $216.30 | $220.39 | $212.10 | $212.20 | $212.20 | 204,893 |
| 2021-09-29 | $213.67 | $215.36 | $209.58 | $214.90 | $214.90 | 199,889 |
| 2021-09-28 | $221.72 | $221.72 | $210.76 | $213.61 | $213.61 | 425,005 |
| 2021-09-27 | $211.84 | $221.40 | $211.37 | $220.47 | $220.47 | 247,119 |
| 2021-09-24 | $216.51 | $216.51 | $206.00 | $211.21 | $211.21 | 707,792 |
| 2021-09-23 | $205.15 | $226.53 | $204.42 | $216.72 | $216.72 | 1,558,505 |
| 2021-09-22 | $195.99 | $203.94 | $193.30 | $199.57 | $199.57 | 2,864,029 |
| 2021-09-21 | $197.61 | $200.94 | $179.60 | $189.30 | $189.30 | 1,935,740 |
| 2021-09-20 | $209.27 | $215.97 | $207.88 | $215.55 | $215.55 | 64,422 |
| 2021-09-17 | $213.26 | $217.99 | $208.16 | $214.60 | $214.60 | 236,338 |
| 2021-09-16 | $218.56 | $219.04 | $211.99 | $212.24 | $212.24 | 80,507 |
| 2021-09-15 | $214.79 | $218.94 | $214.79 | $218.57 | $218.57 | 85,076 |
| 2021-09-14 | $220.76 | $221.58 | $214.95 | $215.36 | $215.36 | 55,853 |
| 2021-09-13 | $218.55 | $222.08 | $217.10 | $218.85 | $218.85 | 61,959 |
| 2021-09-10 | $221.73 | $222.43 | $215.09 | $215.79 | $215.79 | 70,632 |
| 2021-09-09 | $224.28 | $226.79 | $220.52 | $220.57 | $220.57 | 69,685 |
| 2021-09-08 | $224.76 | $226.95 | $222.76 | $224.68 | $224.68 | 78,713 |
| 2021-09-07 | $230.00 | $233.79 | $226.52 | $226.52 | $226.52 | 63,441 |
| 2021-09-03 | $231.82 | $232.60 | $227.21 | $229.64 | $229.64 | 52,583 |
| 2021-09-02 | $230.37 | $233.49 | $228.73 | $232.72 | $232.72 | 51,467 |
| 2021-09-01 | $232.13 | $232.72 | $226.88 | $229.49 | $229.49 | 73,628 |
| 2021-08-31 | $233.26 | $236.90 | $230.88 | $231.52 | $231.52 | 76,066 |
| 2021-08-30 | $232.23 | $234.38 | $229.64 | $232.52 | $232.52 | 69,778 |
| 2021-08-27 | $223.55 | $231.53 | $223.55 | $230.80 | $230.80 | 58,274 |
| 2021-08-26 | $226.25 | $226.34 | $222.61 | $222.69 | $222.69 | 41,154 |
| 2021-08-25 | $226.83 | $228.02 | $223.29 | $226.43 | $226.43 | 62,607 |
| 2021-08-24 | $226.76 | $228.36 | $226.42 | $227.19 | $227.19 | 50,693 |
| 2021-08-23 | $226.08 | $228.73 | $223.16 | $226.65 | $226.65 | 75,391 |
| 2021-08-20 | $221.30 | $225.77 | $212.40 | $225.45 | $225.45 | 84,450 |
| 2021-08-19 | $218.97 | $222.10 | $213.84 | $221.55 | $221.55 | 59,748 |
| 2021-08-18 | $222.50 | $225.90 | $220.09 | $220.59 | $220.59 | 48,395 |
| 2021-08-17 | $222.42 | $223.02 | $219.01 | $222.98 | $222.98 | 72,386 |
| 2021-08-16 | $227.00 | $228.23 | $224.19 | $224.19 | $224.19 | 37,121 |
| 2021-08-13 | $226.19 | $227.75 | $223.34 | $227.05 | $227.05 | 35,821 |
| 2021-08-12 | $230.20 | $231.95 | $225.93 | $226.61 | $226.61 | 52,249 |
| 2021-08-11 | $226.02 | $230.70 | $221.79 | $230.19 | $230.19 | 51,079 |
| 2021-08-10 | $223.41 | $231.07 | $220.33 | $225.33 | $225.33 | 76,326 |
| 2021-08-09 | $230.61 | $230.61 | $223.07 | $223.41 | $223.41 | 70,812 |
| 2021-08-06 | $231.00 | $234.43 | $226.47 | $231.61 | $231.61 | 67,716 |
| 2021-08-05 | $235.81 | $236.22 | $224.75 | $228.44 | $228.44 | 67,398 |
| 2021-08-04 | $228.35 | $231.22 | $225.45 | $230.17 | $230.17 | 71,091 |
| 2021-08-03 | $228.79 | $233.55 | $224.45 | $230.05 | $230.05 | 91,885 |
| 2021-08-02 | $237.14 | $241.84 | $228.14 | $228.70 | $228.70 | 59,469 |
| 2021-07-30 | $233.85 | $236.01 | $232.38 | $235.00 | $235.00 | 99,195 |
| 2021-07-29 | $233.03 | $236.15 | $232.71 | $234.55 | $234.55 | 62,769 |
| 2021-07-28 | $231.26 | $232.68 | $224.06 | $231.87 | $231.87 | 123,080 |
| 2021-07-27 | $238.42 | $240.00 | $227.11 | $231.49 | $231.49 | 293,506 |
| 2021-07-26 | $229.22 | $250.52 | $229.10 | $240.00 | $240.00 | 642,680 |
| 2021-07-23 | $203.96 | $206.51 | $202.58 | $206.51 | $206.51 | 67,449 |
| 2021-07-22 | $203.50 | $203.50 | $198.77 | $202.50 | $202.50 | 49,993 |
| 2021-07-21 | $203.00 | $205.85 | $200.88 | $203.37 | $203.37 | 73,000 |
| 2021-07-20 | $193.37 | $203.67 | $192.09 | $202.11 | $202.11 | 164,047 |
| 2021-07-19 | $192.65 | $194.81 | $189.14 | $193.00 | $193.00 | 90,255 |
| 2021-07-16 | $198.86 | $199.50 | $194.44 | $195.23 | $195.23 | 72,248 |
| 2021-07-15 | $194.91 | $197.82 | $194.00 | $197.15 | $197.15 | 48,879 |
| 2021-07-14 | $195.40 | $196.73 | $192.67 | $195.50 | $195.50 | 88,938 |
| 2021-07-13 | $197.70 | $197.70 | $194.41 | $194.70 | $194.70 | 47,742 |
| 2021-07-12 | $196.99 | $199.69 | $195.06 | $199.51 | $199.51 | 67,162 |
| 2021-07-09 | $195.94 | $198.76 | $195.94 | $198.24 | $198.24 | 33,504 |
| 2021-07-08 | $193.01 | $196.36 | $191.17 | $193.74 | $193.74 | 41,629 |
| 2021-07-07 | $195.80 | $198.48 | $195.01 | $196.74 | $196.74 | 44,544 |
| 2021-07-06 | $201.60 | $201.60 | $194.23 | $196.59 | $196.59 | 38,211 |
| 2021-07-02 | $202.05 | $202.77 | $200.07 | $200.87 | $200.87 | 37,930 |
| 2021-07-01 | $201.02 | $203.20 | $199.86 | $201.77 | $201.77 | 45,335 |
| 2021-06-30 | $195.73 | $200.01 | $195.45 | $199.42 | $199.42 | 54,470 |
| 2021-06-29 | $197.59 | $199.40 | $196.16 | $196.90 | $196.90 | 61,584 |
| 2021-06-28 | $203.43 | $203.43 | $195.53 | $196.72 | $196.72 | 57,032 |
| 2021-06-25 | $205.10 | $207.86 | $200.43 | $202.18 | $202.18 | 910,857 |
| 2021-06-24 | $199.32 | $204.49 | $197.17 | $204.23 | $204.23 | 70,288 |
| 2021-06-23 | $197.82 | $200.15 | $197.34 | $198.50 | $198.50 | 75,108 |
| 2021-06-22 | $196.80 | $198.64 | $195.07 | $196.70 | $196.70 | 76,083 |
| 2021-06-21 | $193.40 | $197.11 | $185.73 | $196.55 | $196.55 | 87,834 |
| 2021-06-18 | $194.70 | $195.00 | $190.00 | $190.68 | $190.68 | 136,461 |
| 2021-06-17 | $203.30 | $203.49 | $195.64 | $197.40 | $197.40 | 101,649 |
| 2021-06-16 | $202.61 | $204.16 | $201.05 | $203.23 | $203.23 | 111,306 |
| 2021-06-15 | $201.44 | $203.66 | $199.59 | $202.98 | $202.98 | 95,368 |
| 2021-06-14 | $200.41 | $204.30 | $199.62 | $200.73 | $200.73 | 128,835 |
| 2021-06-11 | $200.06 | $200.41 | $197.79 | $199.64 | $199.64 | 69,139 |
| 2021-06-10 | $201.34 | $202.37 | $197.53 | $198.73 | $198.73 | 79,896 |
| 2021-06-09 | $203.60 | $203.61 | $199.80 | $200.30 | $200.30 | 97,148 |
| 2021-06-08 | $199.87 | $204.08 | $198.40 | $203.06 | $203.06 | 68,934 |
| 2021-06-07 | $199.72 | $201.49 | $198.45 | $199.85 | $199.85 | 86,352 |
| 2021-06-04 | $198.39 | $201.10 | $197.07 | $199.80 | $199.80 | 55,189 |
| 2021-06-03 | $196.39 | $199.97 | $194.08 | $199.16 | $199.16 | 62,269 |
| 2021-06-02 | $199.05 | $199.05 | $194.41 | $197.08 | $197.08 | 169,554 |
| 2021-06-01 | $197.09 | $200.96 | $194.68 | $198.24 | $198.24 | 76,799 |
| 2021-05-28 | $195.50 | $197.12 | $192.45 | $195.79 | $195.79 | 77,506 |
| 2021-05-27 | $193.78 | $195.36 | $189.28 | $194.16 | $194.16 | 54,100 |
| 2021-05-26 | $188.81 | $192.67 | $185.19 | $191.89 | $191.89 | 63,762 |
| 2021-05-25 | $188.50 | $190.95 | $185.00 | $188.91 | $188.91 | 110,143 |
| 2021-05-24 | $187.41 | $188.69 | $186.64 | $188.12 | $188.12 | 69,490 |
| 2021-05-21 | $190.33 | $192.52 | $185.41 | $187.31 | $187.31 | 57,387 |
| 2021-05-20 | $188.53 | $190.70 | $186.82 | $188.61 | $188.61 | 71,693 |
| 2021-05-19 | $189.60 | $204.00 | $185.77 | $189.61 | $189.61 | 73,811 |
| 2021-05-18 | $196.22 | $197.55 | $192.20 | $192.46 | $192.46 | 130,430 |
| 2021-05-17 | $195.57 | $196.38 | $191.67 | $195.63 | $195.63 | 39,807 |
| 2021-05-14 | $196.78 | $197.50 | $194.40 | $196.87 | $196.87 | 61,391 |
| 2021-05-13 | $189.24 | $196.83 | $189.24 | $196.01 | $196.01 | 89,637 |
| 2021-05-12 | $191.21 | $194.61 | $188.85 | $189.08 | $189.08 | 95,605 |
| 2021-05-11 | $193.24 | $195.90 | $192.38 | $192.90 | $192.90 | 99,215 |
| 2021-05-10 | $205.50 | $206.49 | $196.66 | $197.56 | $197.56 | 60,445 |
| 2021-05-07 | $202.41 | $205.86 | $202.17 | $205.04 | $205.04 | 36,493 |
| 2021-05-06 | $203.46 | $208.11 | $200.52 | $203.03 | $203.03 | 47,305 |
| 2021-05-05 | $203.44 | $204.87 | $201.17 | $202.71 | $202.71 | 42,484 |
| 2021-05-04 | $199.48 | $203.33 | $199.10 | $202.08 | $202.08 | 85,469 |
| 2021-05-03 | $201.40 | $203.00 | $198.75 | $201.68 | $201.68 | 68,817 |
| 2021-04-30 | $200.29 | $203.22 | $198.29 | $199.43 | $199.43 | 69,467 |
| 2021-04-29 | $202.90 | $205.07 | $196.19 | $202.44 | $202.44 | 41,686 |
| 2021-04-28 | $202.44 | $204.54 | $200.94 | $201.52 | $201.52 | 34,062 |
| 2021-04-27 | $204.32 | $204.32 | $197.41 | $202.61 | $202.61 | 50,073 |
| 2021-04-26 | $202.50 | $204.47 | $201.88 | $204.00 | $204.00 | 53,790 |
| 2021-04-23 | $197.20 | $202.69 | $195.66 | $201.38 | $201.38 | 60,406 |
| 2021-04-22 | $198.44 | $200.11 | $195.47 | $195.93 | $195.93 | 63,768 |
| 2021-04-21 | $191.67 | $198.65 | $191.67 | $197.45 | $197.45 | 48,258 |
| 2021-04-20 | $197.41 | $197.41 | $190.27 | $192.44 | $192.44 | 82,448 |
| 2021-04-19 | $202.49 | $204.11 | $194.93 | $196.11 | $196.11 | 56,626 |
| 2021-04-16 | $197.13 | $203.26 | $193.29 | $202.47 | $202.47 | 173,468 |
| 2021-04-15 | $197.00 | $198.56 | $193.06 | $195.73 | $195.73 | 38,660 |
| 2021-04-14 | $193.34 | $198.01 | $193.34 | $195.16 | $195.16 | 33,757 |
| 2021-04-13 | $196.23 | $196.23 | $192.40 | $193.69 | $193.69 | 67,061 |
| 2021-04-12 | $197.42 | $198.42 | $194.59 | $196.65 | $196.65 | 53,495 |
| 2021-04-09 | $195.81 | $198.15 | $194.36 | $198.03 | $198.03 | 36,906 |
| 2021-04-08 | $196.40 | $196.45 | $193.33 | $195.61 | $195.61 | 43,594 |
| 2021-04-07 | $198.92 | $200.17 | $194.78 | $195.39 | $195.39 | 108,401 |
| 2021-04-06 | $200.35 | $202.21 | $196.94 | $198.34 | $198.34 | 60,238 |
| 2021-04-05 | $200.03 | $202.68 | $195.98 | $200.26 | $200.26 | 61,907 |
| 2021-04-01 | $197.99 | $198.21 | $194.60 | $198.14 | $198.14 | 92,247 |
| 2021-03-31 | $192.72 | $198.18 | $191.51 | $196.77 | $196.77 | 194,086 |
| 2021-03-30 | $188.91 | $193.54 | $188.65 | $192.34 | $192.34 | 76,674 |
| 2021-03-29 | $193.91 | $202.98 | $188.52 | $189.26 | $189.26 | 92,177 |
| 2021-03-26 | $190.35 | $194.44 | $188.70 | $193.93 | $193.93 | 80,161 |
| 2021-03-25 | $183.39 | $190.28 | $178.10 | $189.06 | $189.06 | 76,523 |
| 2021-03-24 | $187.24 | $204.26 | $184.65 | $184.95 | $184.95 | 75,387 |
| 2021-03-23 | $189.39 | $190.70 | $184.95 | $185.35 | $185.35 | 110,937 |
| 2021-03-22 | $196.10 | $196.10 | $189.21 | $191.19 | $191.19 | 95,724 |
| 2021-03-19 | $198.88 | $198.88 | $194.19 | $195.77 | $195.77 | 229,881 |
| 2021-03-18 | $204.06 | $206.64 | $197.89 | $199.73 | $199.73 | 140,711 |
| 2021-03-17 | $199.10 | $203.92 | $197.49 | $203.36 | $203.36 | 144,413 |
| 2021-03-16 | $202.49 | $203.87 | $197.78 | $200.01 | $200.01 | 110,014 |
| 2021-03-15 | $200.24 | $204.49 | $199.48 | $203.62 | $203.62 | 93,089 |
| 2021-03-12 | $194.12 | $201.23 | $194.12 | $201.00 | $201.00 | 122,381 |
| 2021-03-11 | $189.91 | $196.56 | $184.50 | $194.54 | $194.54 | 243,062 |
| 2021-03-10 | $187.89 | $191.85 | $187.39 | $189.01 | $189.01 | 200,551 |
| 2021-03-09 | $189.57 | $192.53 | $188.16 | $188.52 | $188.52 | 109,384 |
| 2021-03-08 | $196.54 | $196.54 | $183.57 | $189.63 | $189.63 | 188,500 |
| 2021-03-05 | $194.22 | $195.71 | $187.94 | $194.83 | $194.83 | 167,128 |
| 2021-03-04 | $201.58 | $202.34 | $191.30 | $192.69 | $192.69 | 153,611 |
| 2021-03-03 | $198.94 | $203.96 | $198.66 | $200.63 | $200.63 | 55,419 |
| 2021-03-02 | $203.39 | $204.82 | $197.35 | $197.38 | $197.38 | 78,751 |
| 2021-03-01 | $203.55 | $204.82 | $200.73 | $202.69 | $202.69 | 85,183 |
| 2021-02-26 | $201.11 | $204.04 | $192.71 | $199.06 | $199.06 | 167,557 |
| 2021-02-25 | $199.05 | $201.87 | $197.33 | $199.66 | $199.66 | 128,501 |
| 2021-02-24 | $195.33 | $202.72 | $194.69 | $199.97 | $199.97 | 143,796 |
| 2021-02-23 | $193.89 | $197.12 | $188.39 | $194.80 | $194.80 | 111,420 |
| 2021-02-22 | $188.50 | $196.28 | $188.50 | $195.44 | $195.44 | 98,462 |
| 2021-02-19 | $185.18 | $190.79 | $185.18 | $190.08 | $190.08 | 104,079 |
| 2021-02-18 | $183.45 | $186.23 | $182.33 | $184.20 | $184.20 | 115,646 |
| 2021-02-17 | $184.14 | $186.13 | $183.03 | $184.00 | $184.00 | 59,205 |
| 2021-02-16 | $186.89 | $188.46 | $178.82 | $185.97 | $185.97 | 51,172 |
| 2021-02-12 | $182.92 | $186.63 | $182.92 | $185.74 | $185.74 | 50,198 |
| 2021-02-11 | $186.78 | $187.18 | $180.17 | $183.81 | $183.81 | 129,117 |
| 2021-02-10 | $184.81 | $187.32 | $182.97 | $184.96 | $184.96 | 82,767 |
| 2021-02-09 | $178.93 | $185.34 | $172.87 | $184.84 | $184.84 | 76,067 |
| 2021-02-08 | $181.25 | $183.70 | $179.04 | $181.58 | $181.58 | 106,076 |
| 2021-02-05 | $182.54 | $182.77 | $178.95 | $179.84 | $179.84 | 90,434 |
| 2021-02-04 | $178.99 | $182.15 | $178.99 | $179.98 | $179.98 | 98,742 |
| 2021-02-03 | $179.05 | $181.13 | $176.26 | $179.57 | $179.57 | 76,945 |
| 2021-02-02 | $177.70 | $181.84 | $173.92 | $180.63 | $180.63 | 123,354 |
| 2021-02-01 | $169.63 | $177.06 | $163.32 | $174.71 | $174.71 | 155,188 |
| 2021-01-29 | $171.83 | $173.30 | $160.51 | $167.33 | $167.33 | 305,804 |
| 2021-01-28 | $172.39 | $176.16 | $170.15 | $174.75 | $174.75 | 216,578 |
| 2021-01-27 | $173.28 | $173.51 | $167.17 | $169.63 | $169.63 | 147,475 |
| 2021-01-26 | $182.79 | $182.79 | $176.79 | $177.07 | $177.07 | 103,596 |
| 2021-01-25 | $183.26 | $183.48 | $178.87 | $181.39 | $181.39 | 134,133 |
| 2021-01-22 | $182.22 | $185.34 | $181.51 | $184.78 | $184.78 | 107,294 |
| 2021-01-21 | $185.26 | $186.72 | $183.03 | $184.67 | $184.67 | 57,147 |
| 2021-01-20 | $186.88 | $188.16 | $185.16 | $185.43 | $185.43 | 77,031 |
| 2021-01-19 | $187.88 | $189.04 | $185.73 | $186.51 | $186.51 | 107,605 |
| 2021-01-15 | $185.52 | $188.81 | $183.19 | $185.98 | $185.98 | 87,599 |
| 2021-01-14 | $183.94 | $189.97 | $183.94 | $187.76 | $187.76 | 94,317 |
| 2021-01-13 | $186.33 | $186.33 | $181.25 | $182.54 | $182.54 | 206,458 |
| 2021-01-12 | $186.40 | $187.55 | $185.64 | $186.12 | $186.12 | 93,416 |
| 2021-01-11 | $186.78 | $188.07 | $184.60 | $186.31 | $186.31 | 104,095 |
| 2021-01-08 | $187.36 | $187.56 | $182.27 | $185.99 | $185.99 | 179,630 |
| 2021-01-07 | $186.16 | $189.64 | $185.29 | $187.26 | $187.26 | 67,404 |
| 2021-01-06 | $177.65 | $187.39 | $177.65 | $185.72 | $185.72 | 181,181 |
| 2021-01-05 | $173.54 | $177.19 | $173.54 | $174.22 | $174.22 | 88,447 |
| 2021-01-04 | $180.77 | $180.77 | $171.00 | $173.29 | $173.29 | 121,152 |
| 2020-12-31 | $179.99 | $180.97 | $178.33 | $179.04 | $179.04 | 82,332 |
| 2020-12-30 | $178.38 | $182.37 | $178.01 | $179.63 | $179.63 | 106,952 |
| 2020-12-29 | $184.14 | $184.14 | $177.35 | $178.42 | $178.42 | 49,971 |
| 2020-12-28 | $183.16 | $185.13 | $182.22 | $182.81 | $182.81 | 61,877 |
| 2020-12-24 | $178.98 | $181.93 | $176.53 | $181.40 | $181.40 | 36,027 |
| 2020-12-23 | $177.50 | $179.74 | $175.74 | $178.93 | $178.93 | 93,836 |
| 2020-12-22 | $179.41 | $180.74 | $176.46 | $177.15 | $177.15 | 83,879 |
| 2020-12-21 | $177.16 | $180.17 | $176.55 | $179.13 | $179.13 | 87,316 |
| 2020-12-18 | $182.89 | $184.83 | $177.77 | $181.60 | $181.60 | 330,271 |
| 2020-12-17 | $179.83 | $183.13 | $178.89 | $182.00 | $182.00 | 119,723 |
| 2020-12-16 | $181.09 | $181.18 | $177.47 | $179.81 | $179.81 | 116,806 |
| 2020-12-15 | $177.96 | $180.37 | $174.54 | $180.08 | $180.08 | 104,894 |
| 2020-12-14 | $178.74 | $178.74 | $175.31 | $175.98 | $175.98 | 111,702 |
| 2020-12-11 | $174.84 | $177.04 | $173.46 | $176.10 | $176.10 | 113,647 |
| 2020-12-10 | $178.59 | $179.65 | $174.13 | $177.00 | $177.00 | 129,862 |
| 2020-12-09 | $182.84 | $182.84 | $175.32 | $179.53 | $179.53 | 151,852 |
| 2020-12-08 | $173.23 | $181.33 | $173.23 | $181.01 | $181.01 | 133,316 |
| 2020-12-07 | $175.28 | $176.33 | $171.30 | $175.37 | $175.37 | 161,608 |
| 2020-12-04 | $169.90 | $178.56 | $169.90 | $175.98 | $175.98 | 172,564 |
| 2020-12-03 | $168.71 | $170.14 | $167.13 | $168.31 | $168.31 | 60,953 |
| 2020-12-02 | $167.59 | $170.63 | $166.56 | $169.15 | $169.15 | 108,810 |
| 2020-12-01 | $171.37 | $171.82 | $166.75 | $167.85 | $167.85 | 147,487 |
| 2020-11-30 | $173.04 | $173.04 | $166.47 | $168.84 | $168.84 | 240,172 |
| 2020-11-27 | $177.72 | $177.72 | $173.49 | $174.63 | $174.63 | 64,318 |
| 2020-11-25 | $177.50 | $178.98 | $173.29 | $178.10 | $178.10 | 183,580 |
| 2020-11-24 | $174.47 | $178.78 | $172.62 | $178.31 | $178.31 | 179,974 |
| 2020-11-23 | $169.68 | $171.96 | $168.93 | $171.62 | $171.62 | 141,910 |
| 2020-11-20 | $168.56 | $171.60 | $165.12 | $168.50 | $168.50 | 202,776 |
| 2020-11-19 | $173.59 | $173.60 | $163.21 | $171.05 | $171.05 | 302,362 |
| 2020-11-18 | $173.47 | $176.82 | $171.94 | $174.85 | $174.85 | 282,034 |
| 2020-11-17 | $169.13 | $172.79 | $167.41 | $172.45 | $172.45 | 173,255 |
| 2020-11-16 | $165.93 | $173.19 | $160.40 | $172.35 | $172.35 | 190,635 |
| 2020-11-13 | $159.04 | $161.56 | $157.97 | $161.36 | $161.36 | 139,550 |
| 2020-11-12 | $155.25 | $157.88 | $145.79 | $157.24 | $157.24 | 225,542 |
| 2020-11-11 | $154.74 | $157.54 | $151.81 | $156.97 | $156.97 | 202,611 |
| 2020-11-10 | $147.82 | $155.15 | $146.60 | $154.84 | $154.84 | 239,278 |
| 2020-11-09 | $134.89 | $147.37 | $134.89 | $145.77 | $145.77 | 191,839 |
| 2020-11-06 | $128.17 | $129.35 | $126.64 | $127.55 | $127.55 | 97,639 |
| 2020-11-05 | $127.41 | $132.20 | $126.26 | $127.51 | $127.51 | 216,824 |
| 2020-11-04 | $128.67 | $130.08 | $124.89 | $126.74 | $126.74 | 132,216 |
| 2020-11-03 | $130.33 | $132.74 | $129.28 | $130.76 | $130.76 | 127,001 |
| 2020-11-02 | $120.42 | $128.30 | $120.42 | $127.95 | $127.95 | 195,249 |
| 2020-10-30 | $116.77 | $120.73 | $116.77 | $119.05 | $119.05 | 130,276 |
| 2020-10-29 | $114.71 | $119.03 | $114.49 | $118.71 | $118.71 | 181,221 |
| 2020-10-28 | $120.10 | $121.16 | $115.39 | $115.67 | $115.67 | 132,093 |
| 2020-10-27 | $124.72 | $125.76 | $121.89 | $122.58 | $122.58 | 125,648 |
| 2020-10-26 | $125.80 | $126.36 | $124.64 | $125.02 | $125.02 | 156,323 |
| 2020-10-23 | $127.60 | $127.92 | $125.27 | $127.63 | $127.63 | 137,102 |
| 2020-10-22 | $125.94 | $126.72 | $125.25 | $126.40 | $126.40 | 81,265 |
| 2020-10-21 | $125.68 | $127.18 | $125.50 | $125.77 | $125.77 | 81,801 |
| 2020-10-20 | $125.35 | $126.52 | $125.06 | $125.64 | $125.64 | 131,050 |
| 2020-10-19 | $126.49 | $127.07 | $124.18 | $124.27 | $124.27 | 79,555 |
| 2020-10-16 | $125.26 | $127.85 | $123.08 | $125.78 | $125.78 | 79,913 |
| 2020-10-15 | $122.05 | $125.40 | $121.66 | $125.31 | $125.31 | 96,112 |
| 2020-10-14 | $124.07 | $126.96 | $123.39 | $124.03 | $124.03 | 67,954 |
| 2020-10-13 | $126.77 | $128.20 | $124.17 | $124.55 | $124.55 | 123,813 |
| 2020-10-12 | $125.79 | $128.68 | $124.72 | $127.77 | $127.77 | 129,562 |
| 2020-10-09 | $124.28 | $127.46 | $122.64 | $125.87 | $125.87 | 107,937 |
| 2020-10-08 | $124.29 | $124.60 | $121.48 | $122.97 | $122.97 | 109,302 |
| 2020-10-07 | $121.70 | $123.38 | $118.88 | $122.60 | $122.60 | 164,519 |
| 2020-10-06 | $122.88 | $124.38 | $120.31 | $120.86 | $120.86 | 125,465 |
| 2020-10-05 | $123.23 | $123.87 | $121.35 | $121.94 | $121.94 | 85,514 |
| 2020-10-02 | $119.93 | $123.85 | $119.93 | $121.75 | $121.75 | 141,121 |
| 2020-10-01 | $123.15 | $123.75 | $119.59 | $122.25 | $122.25 | 189,547 |
| 2020-09-30 | $122.83 | $124.78 | $120.01 | $121.21 | $121.21 | 354,400 |
| 2020-09-29 | $122.68 | $122.68 | $121.46 | $121.89 | $121.89 | 115,630 |
| 2020-09-28 | $121.00 | $123.65 | $121.00 | $122.75 | $122.75 | 114,700 |
| 2020-09-25 | $118.65 | $120.00 | $117.47 | $119.31 | $119.31 | 153,700 |
| 2020-09-24 | $113.57 | $120.88 | $113.57 | $119.00 | $119.00 | 183,447 |
| 2020-09-23 | $117.67 | $118.93 | $113.40 | $113.40 | $113.40 | 85,616 |
| 2020-09-22 | $115.93 | $117.94 | $114.79 | $117.52 | $117.52 | 75,484 |
| 2020-09-21 | $122.10 | $122.98 | $114.48 | $115.83 | $115.83 | 152,628 |
| 2020-09-18 | $130.37 | $130.37 | $123.05 | $124.50 | $124.50 | 338,782 |
| 2020-09-17 | $125.41 | $130.41 | $124.41 | $129.08 | $129.08 | 187,151 |
| 2020-09-16 | $125.32 | $128.97 | $125.32 | $127.03 | $127.03 | 70,683 |
| 2020-09-15 | $126.34 | $127.17 | $124.27 | $124.94 | $124.94 | 83,043 |
| 2020-09-14 | $125.59 | $126.50 | $123.53 | $126.14 | $126.14 | 107,728 |
| 2020-09-11 | $125.35 | $126.17 | $124.02 | $124.83 | $124.83 | 74,577 |
| 2020-09-10 | $128.05 | $128.78 | $124.62 | $124.62 | $124.62 | 63,903 |
| 2020-09-09 | $129.09 | $129.47 | $126.13 | $127.33 | $127.33 | 63,095 |
| 2020-09-08 | $129.64 | $131.25 | $127.10 | $127.79 | $127.79 | 89,927 |
| 2020-09-04 | $132.84 | $133.89 | $130.54 | $130.96 | $130.96 | 83,854 |
| 2020-09-03 | $134.72 | $134.72 | $129.83 | $130.40 | $130.40 | 79,259 |
| 2020-09-02 | $133.23 | $136.35 | $133.23 | $134.62 | $134.62 | 76,718 |
| 2020-09-01 | $131.30 | $133.93 | $130.73 | $133.41 | $133.41 | 81,240 |
| 2020-08-31 | $133.43 | $134.31 | $131.74 | $132.04 | $132.04 | 97,523 |
| 2020-08-28 | $134.16 | $134.19 | $132.08 | $133.84 | $133.84 | 40,277 |
| 2020-08-27 | $131.26 | $134.02 | $131.25 | $133.11 | $133.11 | 51,572 |
| 2020-08-26 | $132.59 | $132.59 | $129.81 | $132.20 | $132.20 | 87,138 |
| 2020-08-25 | $132.49 | $133.35 | $130.36 | $132.69 | $132.69 | 85,954 |
| 2020-08-24 | $128.84 | $131.84 | $127.59 | $131.66 | $131.66 | 53,291 |
| 2020-08-21 | $129.46 | $129.78 | $125.79 | $127.81 | $127.81 | 83,228 |
| 2020-08-20 | $128.15 | $130.25 | $127.01 | $129.15 | $129.15 | 61,822 |
| 2020-08-19 | $130.67 | $132.19 | $129.81 | $129.99 | $129.99 | 49,818 |
| 2020-08-18 | $132.23 | $133.74 | $130.32 | $130.58 | $130.58 | 52,606 |
| 2020-08-17 | $135.79 | $136.77 | $132.31 | $132.46 | $132.46 | 55,279 |
| 2020-08-14 | $134.55 | $136.33 | $134.11 | $135.29 | $135.29 | 47,484 |
| 2020-08-13 | $137.95 | $141.29 | $135.13 | $136.11 | $136.11 | 56,851 |
| 2020-08-12 | $145.00 | $145.00 | $137.29 | $139.39 | $139.39 | 122,674 |
| 2020-08-11 | $137.69 | $145.55 | $137.63 | $143.59 | $143.59 | 202,606 |
| 2020-08-10 | $133.48 | $137.73 | $133.43 | $135.09 | $135.09 | 93,204 |
| 2020-08-07 | $127.37 | $134.10 | $125.87 | $131.85 | $131.85 | 109,204 |
| 2020-08-06 | $127.41 | $127.97 | $125.28 | $127.05 | $127.05 | 66,444 |
| 2020-08-05 | $124.97 | $127.88 | $123.93 | $127.85 | $127.85 | 92,690 |
| 2020-08-04 | $123.56 | $125.38 | $121.88 | $123.45 | $123.45 | 63,583 |
| 2020-08-03 | $122.87 | $124.74 | $121.23 | $124.38 | $124.38 | 63,100 |
| 2020-07-31 | $123.48 | $123.97 | $119.19 | $122.42 | $122.42 | 127,198 |
| 2020-07-30 | $122.00 | $125.05 | $120.20 | $124.79 | $124.79 | 117,492 |
| 2020-07-29 | $122.98 | $124.37 | $122.98 | $124.06 | $124.06 | 74,922 |
| 2020-07-28 | $127.06 | $127.06 | $121.99 | $122.24 | $122.24 | 75,927 |
| 2020-07-27 | $126.83 | $129.23 | $126.83 | $128.33 | $128.33 | 52,223 |
| 2020-07-24 | $128.73 | $129.45 | $126.52 | $127.42 | $127.42 | 68,847 |
| 2020-07-23 | $126.58 | $131.67 | $126.25 | $128.66 | $128.66 | 63,830 |
| 2020-07-22 | $128.38 | $130.89 | $126.21 | $126.98 | $126.98 | 95,646 |
| 2020-07-21 | $129.34 | $130.94 | $127.45 | $129.69 | $129.69 | 106,362 |
| 2020-07-20 | $129.49 | $129.70 | $126.09 | $127.19 | $127.19 | 43,955 |
| 2020-07-17 | $130.20 | $132.50 | $129.55 | $130.33 | $130.33 | 64,400 |
| 2020-07-16 | $133.26 | $133.94 | $129.41 | $130.55 | $130.55 | 73,300 |
| 2020-07-15 | $129.63 | $135.26 | $126.15 | $133.43 | $133.43 | 158,400 |
| 2020-07-14 | $126.84 | $133.81 | $126.84 | $133.30 | $133.30 | 120,200 |
| 2020-07-13 | $128.91 | $130.27 | $125.29 | $126.91 | $126.91 | 77,700 |
| 2020-07-10 | $124.30 | $127.65 | $124.04 | $127.07 | $127.07 | 67,700 |
| 2020-07-09 | $126.88 | $127.48 | $122.44 | $124.40 | $124.40 | 82,600 |
| 2020-07-08 | $127.16 | $129.33 | $126.03 | $127.35 | $127.35 | 78,800 |
| 2020-07-07 | $132.58 | $134.37 | $127.25 | $127.51 | $127.51 | 100,700 |
| 2020-07-06 | $134.52 | $134.52 | $131.65 | $133.19 | $133.19 | 81,800 |
| 2020-07-02 | $131.41 | $133.83 | $128.85 | $131.37 | $131.37 | 118,600 |
| 2020-07-01 | $134.00 | $135.63 | $127.31 | $128.85 | $128.85 | 126,400 |
| 2020-06-30 | $130.65 | $135.40 | $129.05 | $134.04 | $134.04 | 138,900 |
| 2020-06-29 | $129.27 | $134.25 | $128.60 | $131.40 | $131.40 | 132,300 |
| 2020-06-26 | $131.98 | $133.40 | $126.81 | $127.37 | $127.37 | 256,218 |
| 2020-06-25 | $130.71 | $133.78 | $129.65 | $133.44 | $133.44 | 126,772 |
| 2020-06-24 | $135.34 | $137.17 | $130.21 | $131.59 | $131.59 | 209,381 |
| 2020-06-23 | $140.56 | $140.80 | $137.17 | $137.25 | $137.25 | 129,526 |
| 2020-06-22 | $135.15 | $138.94 | $132.80 | $138.11 | $138.11 | 136,844 |
| 2020-06-19 | $138.95 | $139.62 | $132.56 | $133.81 | $133.81 | 276,207 |
| 2020-06-18 | $136.45 | $139.20 | $136.22 | $137.17 | $137.17 | 90,378 |
| 2020-06-17 | $140.47 | $141.83 | $138.10 | $138.30 | $138.30 | 100,602 |
| 2020-06-16 | $142.68 | $145.80 | $138.28 | $139.86 | $139.86 | 131,742 |
| 2020-06-15 | $129.63 | $136.47 | $129.63 | $136.46 | $136.46 | 103,441 |
| 2020-06-12 | $136.34 | $136.63 | $128.41 | $134.52 | $134.52 | 127,702 |
| 2020-06-11 | $136.01 | $138.98 | $129.72 | $129.73 | $129.73 | 151,089 |
| 2020-06-10 | $148.08 | $148.08 | $142.65 | $144.23 | $144.23 | 95,654 |
| 2020-06-09 | $147.27 | $151.84 | $144.86 | $148.55 | $148.55 | 94,417 |
| 2020-06-08 | $158.08 | $159.05 | $147.34 | $150.22 | $150.22 | 188,411 |
| 2020-06-05 | $149.40 | $157.06 | $148.48 | $154.76 | $154.76 | 186,719 |
| 2020-06-04 | $138.16 | $142.45 | $137.67 | $142.13 | $142.13 | 126,846 |
| 2020-06-03 | $139.43 | $143.96 | $138.08 | $140.03 | $140.03 | 161,189 |
| 2020-06-02 | $137.58 | $138.79 | $135.37 | $137.44 | $137.44 | 207,466 |
| 2020-06-01 | $141.34 | $145.67 | $135.92 | $135.95 | $135.95 | 152,681 |
| 2020-05-29 | $135.67 | $140.71 | $134.59 | $140.65 | $140.65 | 125,176 |
| 2020-05-28 | $146.17 | $146.33 | $137.39 | $138.23 | $138.23 | 171,102 |
| 2020-05-27 | $135.01 | $145.61 | $133.90 | $143.72 | $143.72 | 260,251 |
| 2020-05-26 | $134.25 | $135.74 | $128.84 | $131.22 | $131.22 | 190,081 |
| 2020-05-22 | $124.00 | $128.89 | $119.47 | $128.07 | $128.07 | 170,905 |
| 2020-05-21 | $121.95 | $125.32 | $119.71 | $122.58 | $122.58 | 245,883 |
| 2020-05-20 | $118.70 | $126.05 | $118.70 | $119.98 | $119.98 | 419,444 |
| 2020-05-19 | $117.83 | $119.11 | $114.53 | $114.87 | $114.87 | 171,561 |
| 2020-05-18 | $116.51 | $123.09 | $116.17 | $118.88 | $118.88 | 288,231 |
| 2020-05-15 | $111.50 | $112.95 | $109.48 | $110.20 | $110.20 | 216,628 |
| 2020-05-14 | $108.03 | $112.09 | $103.09 | $111.65 | $111.65 | 164,201 |
| 2020-05-13 | $113.18 | $117.07 | $108.92 | $111.27 | $111.27 | 147,374 |
| 2020-05-12 | $121.35 | $125.67 | $114.21 | $114.31 | $114.31 | 220,231 |
| 2020-05-11 | $120.25 | $122.50 | $117.55 | $121.23 | $121.23 | 142,861 |
| 2020-05-08 | $121.57 | $124.00 | $119.64 | $122.42 | $122.42 | 147,889 |
| 2020-05-07 | $120.03 | $121.71 | $117.01 | $118.57 | $118.57 | 116,397 |
| 2020-05-06 | $121.41 | $122.13 | $115.72 | $118.22 | $118.22 | 102,094 |
| 2020-05-05 | $118.68 | $124.55 | $118.68 | $120.77 | $120.77 | 99,188 |
| 2020-05-04 | $118.29 | $124.56 | $113.23 | $115.91 | $115.91 | 209,959 |
| 2020-05-01 | $122.72 | $132.30 | $118.22 | $120.55 | $120.55 | 148,389 |
| 2020-04-30 | $129.25 | $131.57 | $119.77 | $126.68 | $126.68 | 144,490 |
| 2020-04-29 | $132.34 | $138.05 | $131.50 | $132.81 | $132.81 | 174,343 |
| 2020-04-28 | $135.00 | $135.35 | $126.92 | $127.44 | $127.44 | 151,144 |
| 2020-04-27 | $123.49 | $132.77 | $119.36 | $131.51 | $131.51 | 186,924 |
| 2020-04-24 | $118.41 | $125.02 | $116.45 | $123.57 | $123.57 | 259,722 |
| 2020-04-23 | $121.58 | $128.00 | $117.89 | $118.45 | $118.45 | 133,158 |
| 2020-04-22 | $123.03 | $125.60 | $119.58 | $121.15 | $121.15 | 121,614 |
| 2020-04-21 | $116.54 | $121.88 | $111.20 | $120.23 | $120.23 | 203,113 |
| 2020-04-20 | $121.43 | $125.20 | $117.77 | $121.17 | $121.17 | 136,899 |
| 2020-04-17 | $126.18 | $128.15 | $123.15 | $124.87 | $124.87 | 141,758 |
| 2020-04-16 | $118.67 | $122.32 | $115.25 | $119.82 | $119.82 | 214,036 |
| 2020-04-15 | $126.59 | $128.01 | $118.62 | $120.52 | $120.52 | 171,050 |
| 2020-04-14 | $125.34 | $131.26 | $122.89 | $130.79 | $130.79 | 199,819 |
| 2020-04-13 | $120.37 | $126.26 | $116.76 | $121.20 | $121.20 | 263,908 |
| 2020-04-09 | $122.73 | $128.30 | $120.37 | $121.73 | $121.73 | 150,046 |
| 2020-04-08 | $120.52 | $122.76 | $117.02 | $120.00 | $120.00 | 165,906 |
| 2020-04-07 | $122.13 | $123.62 | $115.19 | $117.85 | $117.85 | 283,355 |
| 2020-04-06 | $119.40 | $124.31 | $115.91 | $117.63 | $117.63 | 186,618 |
| 2020-04-03 | $112.93 | $115.31 | $109.04 | $112.40 | $112.40 | 134,252 |
| 2020-04-02 | $110.99 | $114.71 | $106.57 | $113.90 | $113.90 | 146,845 |
| 2020-04-01 | $107.14 | $111.06 | $103.59 | $111.05 | $111.05 | 172,030 |
| 2020-03-31 | $111.30 | $117.09 | $109.12 | $112.79 | $112.79 | 294,516 |
| 2020-03-30 | $109.91 | $114.45 | $106.74 | $111.93 | $111.93 | 217,502 |
| 2020-03-27 | $114.98 | $119.69 | $105.14 | $110.00 | $110.00 | 219,998 |
| 2020-03-26 | $123.91 | $132.97 | $117.24 | $120.73 | $120.73 | 298,682 |
| 2020-03-25 | $99.30 | $129.99 | $98.50 | $125.08 | $125.08 | 336,938 |
| 2020-03-24 | $85.24 | $101.13 | $77.63 | $99.91 | $99.91 | 304,479 |
| 2020-03-23 | $85.77 | $86.90 | $77.77 | $81.77 | $81.77 | 191,604 |
| 2020-03-20 | $97.02 | $102.20 | $80.44 | $84.90 | $84.90 | 336,040 |
| 2020-03-19 | $85.31 | $101.18 | $80.49 | $96.71 | $96.71 | 221,196 |
| 2020-03-18 | $109.34 | $115.00 | $83.16 | $85.68 | $85.68 | 217,734 |
| 2020-03-17 | $98.35 | $118.96 | $96.48 | $118.43 | $118.43 | 200,468 |
| 2020-03-16 | $102.83 | $111.45 | $93.26 | $97.61 | $97.61 | 196,691 |
| 2020-03-13 | $113.73 | $125.86 | $109.56 | $125.86 | $125.86 | 196,728 |
| 2020-03-12 | $130.81 | $130.81 | $110.97 | $111.45 | $111.45 | 168,114 |
| 2020-03-11 | $144.95 | $146.77 | $138.42 | $140.41 | $140.41 | 114,781 |
| 2020-03-10 | $149.88 | $150.36 | $143.62 | $148.98 | $148.98 | 175,541 |
| 2020-03-09 | $148.17 | $152.66 | $144.24 | $145.71 | $145.71 | 153,192 |
| 2020-03-06 | $158.15 | $162.52 | $154.16 | $157.47 | $157.47 | 134,894 |
| 2020-03-05 | $169.49 | $170.30 | $161.00 | $162.98 | $162.98 | 79,173 |
| 2020-03-04 | $169.93 | $174.40 | $167.41 | $173.01 | $173.01 | 87,476 |
| 2020-03-03 | $170.63 | $176.93 | $166.84 | $167.76 | $167.76 | 78,785 |
| 2020-03-02 | $171.78 | $174.45 | $165.47 | $170.73 | $170.73 | 89,518 |
| 2020-02-28 | $171.23 | $173.43 | $164.07 | $171.19 | $171.19 | 315,909 |
| 2020-02-27 | $173.63 | $180.90 | $173.17 | $177.00 | $177.00 | 189,250 |
| 2020-02-26 | $178.10 | $179.26 | $176.04 | $177.00 | $177.00 | 124,175 |
| 2020-02-25 | $177.20 | $178.58 | $173.41 | $177.00 | $177.00 | 161,859 |
| 2020-02-24 | $172.31 | $177.58 | $172.31 | $177.00 | $177.00 | 75,689 |
| 2020-02-21 | $181.31 | $181.31 | $178.77 | $179.11 | $179.11 | 42,881 |
| 2020-02-20 | $174.89 | $181.73 | $174.89 | $181.37 | $181.37 | 54,507 |
| 2020-02-19 | $178.28 | $179.40 | $175.38 | $175.69 | $175.69 | 68,288 |
| 2020-02-18 | $177.89 | $179.80 | $177.60 | $177.72 | $177.72 | 56,327 |
| 2020-02-14 | $180.68 | $182.59 | $178.73 | $178.80 | $178.80 | 80,857 |
| 2020-02-13 | $181.01 | $183.25 | $179.35 | $180.43 | $180.43 | 87,552 |
| 2020-02-12 | $182.49 | $185.06 | $180.97 | $181.97 | $181.97 | 73,675 |
| 2020-02-11 | $180.22 | $183.10 | $180.11 | $181.12 | $181.12 | 76,143 |
| 2020-02-10 | $180.00 | $182.14 | $178.02 | $179.30 | $179.30 | 83,304 |
| 2020-02-07 | $179.73 | $181.86 | $178.27 | $179.97 | $179.97 | 58,767 |
| 2020-02-06 | $177.20 | $182.25 | $175.96 | $181.39 | $181.39 | 97,299 |
| 2020-02-05 | $175.81 | $180.90 | $175.48 | $178.86 | $178.86 | 137,784 |
| 2020-02-04 | $156.76 | $174.26 | $154.00 | $173.58 | $173.58 | 149,503 |
| 2020-02-03 | $156.39 | $158.24 | $152.81 | $153.59 | $153.59 | 105,437 |
| 2020-01-31 | $162.28 | $162.59 | $154.87 | $155.51 | $155.51 | 72,356 |
| 2020-01-30 | $161.63 | $164.42 | $161.63 | $162.98 | $162.98 | 58,956 |
| 2020-01-29 | $164.24 | $165.58 | $162.71 | $162.97 | $162.97 | 51,267 |
| 2020-01-28 | $162.52 | $164.50 | $160.87 | $164.04 | $164.04 | 65,649 |
| 2020-01-27 | $159.68 | $162.86 | $157.74 | $161.53 | $161.53 | 119,803 |
| 2020-01-24 | $166.57 | $166.57 | $162.05 | $162.58 | $162.58 | 118,660 |
| 2020-01-23 | $170.19 | $170.19 | $166.32 | $166.52 | $166.52 | 108,485 |
| 2020-01-22 | $173.38 | $174.52 | $170.50 | $170.89 | $170.89 | 96,827 |
| 2020-01-21 | $173.49 | $175.39 | $172.11 | $172.58 | $172.58 | 66,609 |
| 2020-01-17 | $176.39 | $176.43 | $174.21 | $174.35 | $174.35 | 63,305 |
| 2020-01-16 | $171.95 | $175.28 | $171.88 | $175.14 | $175.14 | 68,858 |
| 2020-01-15 | $170.11 | $172.82 | $170.10 | $170.99 | $170.99 | 69,816 |
| 2020-01-14 | $168.08 | $172.59 | $168.02 | $170.56 | $170.56 | 109,864 |
| 2020-01-13 | $164.39 | $168.65 | $164.39 | $168.63 | $168.63 | 69,031 |
| 2020-01-10 | $166.21 | $166.67 | $163.88 | $164.61 | $164.61 | 56,027 |
| 2020-01-09 | $167.62 | $168.46 | $165.51 | $166.13 | $166.13 | 125,303 |
| 2020-01-08 | $165.69 | $168.38 | $165.06 | $167.14 | $167.14 | 121,860 |
| 2020-01-07 | $162.81 | $165.56 | $161.44 | $165.53 | $165.53 | 86,896 |
| 2020-01-06 | $161.79 | $163.37 | $159.37 | $163.19 | $163.19 | 104,809 |
| 2020-01-03 | $159.03 | $162.65 | $158.77 | $162.29 | $162.29 | 116,534 |
| 2020-01-02 | $159.55 | $160.75 | $157.14 | $160.57 | $160.57 | 112,077 |
| 2019-12-31 | $157.70 | $159.89 | $156.57 | $158.34 | $158.34 | 89,653 |
| 2019-12-30 | $159.11 | $159.23 | $157.03 | $157.66 | $157.66 | 61,294 |
| 2019-12-27 | $159.50 | $159.50 | $157.80 | $158.99 | $158.99 | 54,449 |
| 2019-12-26 | $158.94 | $159.12 | $156.91 | $159.12 | $159.12 | 32,193 |
| 2019-12-24 | $159.36 | $159.98 | $158.67 | $158.88 | $158.88 | 17,997 |
| 2019-12-23 | $157.60 | $159.32 | $156.62 | $158.85 | $158.85 | 91,160 |
| 2019-12-20 | $157.89 | $159.27 | $156.82 | $157.35 | $157.35 | 130,539 |
| 2019-12-19 | $159.50 | $160.00 | $157.53 | $157.80 | $157.80 | 87,261 |
| 2019-12-18 | $156.54 | $160.87 | $155.20 | $159.48 | $159.48 | 90,580 |
| 2019-12-17 | $164.05 | $164.12 | $155.45 | $156.25 | $156.25 | 169,037 |
| 2019-12-16 | $171.98 | $171.98 | $163.26 | $163.60 | $163.60 | 104,768 |
| 2019-12-13 | $173.44 | $174.04 | $169.84 | $170.28 | $170.28 | 106,287 |
| 2019-12-12 | $168.45 | $174.94 | $168.25 | $174.17 | $174.17 | 101,426 |
| 2019-12-11 | $163.40 | $169.52 | $162.93 | $169.29 | $169.29 | 67,046 |
| 2019-12-10 | $164.75 | $165.09 | $162.59 | $162.86 | $162.86 | 72,865 |
| 2019-12-09 | $164.72 | $165.70 | $163.26 | $164.69 | $164.69 | 54,898 |
| 2019-12-06 | $164.72 | $167.35 | $164.72 | $165.25 | $165.25 | 73,315 |
| 2019-12-05 | $161.92 | $164.35 | $161.92 | $163.96 | $163.96 | 43,456 |
| 2019-12-04 | $162.79 | $164.62 | $161.18 | $161.84 | $161.84 | 54,671 |
| 2019-12-03 | $160.68 | $162.82 | $159.76 | $162.01 | $162.01 | 53,871 |
| 2019-12-02 | $165.87 | $166.75 | $161.50 | $162.56 | $162.56 | 57,913 |
| 2019-11-29 | $166.00 | $166.84 | $165.15 | $165.88 | $165.88 | 25,183 |
| 2019-11-27 | $166.21 | $167.42 | $164.62 | $166.65 | $166.65 | 58,496 |
| 2019-11-26 | $165.39 | $166.81 | $164.17 | $166.23 | $166.23 | 59,840 |
| 2019-11-25 | $162.59 | $166.25 | $162.59 | $165.81 | $165.81 | 76,286 |
| 2019-11-22 | $158.42 | $162.23 | $157.17 | $161.89 | $161.89 | 76,329 |
| 2019-11-21 | $156.24 | $158.13 | $153.90 | $157.95 | $157.95 | 80,827 |
| 2019-11-20 | $160.62 | $161.90 | $154.60 | $155.45 | $155.45 | 129,986 |
| 2019-11-19 | $160.98 | $162.43 | $160.04 | $161.11 | $161.11 | 77,858 |
| 2019-11-18 | $161.65 | $164.50 | $158.57 | $160.24 | $160.24 | 78,011 |
| 2019-11-15 | $162.08 | $163.81 | $161.76 | $162.83 | $162.83 | 74,042 |
| 2019-11-14 | $159.62 | $163.53 | $159.62 | $160.69 | $160.69 | 60,998 |
| 2019-11-13 | $165.21 | $165.97 | $163.91 | $165.26 | $165.26 | 52,664 |
| 2019-11-12 | $166.83 | $167.44 | $165.51 | $166.23 | $166.23 | 38,056 |
| 2019-11-11 | $166.26 | $166.86 | $164.84 | $166.37 | $166.37 | 66,528 |
| 2019-11-08 | $167.34 | $168.15 | $164.45 | $167.31 | $167.31 | 55,970 |
| 2019-11-07 | $167.02 | $168.03 | $166.50 | $167.44 | $167.44 | 69,525 |
| 2019-11-06 | $163.41 | $166.75 | $163.12 | $165.66 | $165.66 | 71,274 |
| 2019-11-05 | $164.05 | $165.71 | $163.24 | $163.27 | $163.27 | 85,739 |
| 2019-11-04 | $163.51 | $164.45 | $161.78 | $163.91 | $163.91 | 73,695 |
| 2019-11-01 | $163.65 | $168.19 | $159.77 | $162.93 | $162.93 | 115,931 |
| 2019-10-31 | $162.18 | $162.18 | $158.53 | $160.44 | $160.44 | 86,864 |
| 2019-10-30 | $163.19 | $163.19 | $160.74 | $162.49 | $162.49 | 78,986 |
| 2019-10-29 | $161.85 | $163.71 | $161.58 | $163.40 | $163.40 | 67,106 |
| 2019-10-28 | $161.07 | $162.59 | $160.54 | $162.36 | $162.36 | 91,861 |
| 2019-10-25 | $159.09 | $161.43 | $157.69 | $160.05 | $160.05 | 85,523 |
| 2019-10-24 | $158.97 | $159.42 | $154.49 | $159.27 | $159.27 | 76,797 |
| 2019-10-23 | $160.32 | $160.94 | $157.82 | $158.17 | $158.17 | 103,734 |
| 2019-10-22 | $162.94 | $164.54 | $160.37 | $160.80 | $160.80 | 76,286 |
| 2019-10-21 | $163.82 | $164.51 | $162.25 | $163.47 | $163.47 | 79,264 |
| 2019-10-18 | $163.32 | $164.18 | $162.21 | $162.87 | $162.87 | 87,496 |
| 2019-10-17 | $161.60 | $164.70 | $160.26 | $164.33 | $164.33 | 100,060 |
| 2019-10-16 | $160.95 | $163.32 | $159.83 | $160.87 | $160.87 | 106,184 |
| 2019-10-15 | $159.79 | $163.40 | $159.06 | $161.71 | $161.71 | 69,550 |
| 2019-10-14 | $159.00 | $160.24 | $157.84 | $159.50 | $159.50 | 73,322 |
| 2019-10-11 | $156.73 | $161.85 | $154.25 | $159.79 | $159.79 | 78,224 |
| 2019-10-10 | $156.03 | $157.86 | $154.89 | $156.22 | $156.22 | 57,599 |
| 2019-10-09 | $154.76 | $161.56 | $153.69 | $155.70 | $155.70 | 65,993 |
| 2019-10-08 | $156.46 | $157.17 | $152.55 | $153.02 | $153.02 | 46,390 |
| 2019-10-07 | $156.65 | $158.55 | $154.89 | $157.62 | $157.62 | 107,752 |
| 2019-10-04 | $156.30 | $157.58 | $155.63 | $157.32 | $157.32 | 69,154 |
| 2019-10-03 | $156.97 | $158.22 | $153.58 | $155.91 | $155.91 | 70,972 |
| 2019-10-02 | $157.46 | $158.66 | $153.99 | $157.66 | $157.66 | 81,093 |
| 2019-10-01 | $166.65 | $167.77 | $158.05 | $158.43 | $158.43 | 90,043 |
| 2019-09-30 | $165.05 | $167.25 | $165.05 | $165.91 | $165.91 | 108,508 |
| 2019-09-27 | $165.11 | $166.88 | $162.51 | $164.87 | $164.87 | 86,554 |
| 2019-09-26 | $169.54 | $170.65 | $163.79 | $164.11 | $164.11 | 89,045 |
| 2019-09-25 | $165.50 | $170.62 | $162.34 | $169.85 | $169.85 | 101,496 |
| 2019-09-24 | $168.35 | $168.41 | $163.32 | $165.10 | $165.10 | 181,949 |
| 2019-09-23 | $166.08 | $168.56 | $165.58 | $168.00 | $168.00 | 113,000 |
| 2019-09-20 | $162.43 | $167.29 | $162.11 | $166.82 | $166.82 | 264,683 |
| 2019-09-19 | $165.55 | $165.89 | $162.13 | $162.69 | $162.69 | 100,547 |
| 2019-09-18 | $164.63 | $165.51 | $163.41 | $165.21 | $165.21 | 158,577 |
| 2019-09-17 | $166.43 | $166.97 | $163.71 | $164.39 | $164.39 | 72,133 |
| 2019-09-16 | $167.00 | $170.14 | $165.35 | $166.92 | $166.92 | 116,645 |
| 2019-09-13 | $163.20 | $168.26 | $161.60 | $167.45 | $167.45 | 111,331 |
| 2019-09-12 | $159.38 | $162.58 | $154.83 | $162.12 | $162.12 | 131,911 |
| 2019-09-11 | $159.69 | $159.69 | $157.59 | $159.00 | $159.00 | 139,879 |
| 2019-09-10 | $159.08 | $160.67 | $156.78 | $159.00 | $159.00 | 81,040 |
| 2019-09-09 | $160.00 | $160.59 | $158.18 | $159.43 | $159.43 | 79,419 |
| 2019-09-06 | $160.44 | $161.00 | $159.38 | $159.52 | $159.52 | 86,999 |
| 2019-09-05 | $158.57 | $162.60 | $157.44 | $160.64 | $160.64 | 113,023 |
| 2019-09-04 | $157.99 | $157.99 | $156.08 | $156.66 | $156.66 | 95,403 |
| 2019-09-03 | $158.36 | $158.36 | $153.25 | $156.37 | $156.37 | 118,065 |
| 2019-08-30 | $160.00 | $160.50 | $158.41 | $159.53 | $159.53 | 55,146 |
| 2019-08-29 | $157.67 | $160.33 | $157.45 | $159.74 | $159.74 | 81,994 |
| 2019-08-28 | $153.00 | $156.79 | $152.31 | $156.00 | $156.00 | 63,806 |
| 2019-08-27 | $151.92 | $154.59 | $150.23 | $153.67 | $153.67 | 102,784 |
| 2019-08-26 | $150.96 | $153.27 | $149.98 | $150.79 | $150.79 | 83,604 |
| 2019-08-23 | $158.35 | $159.55 | $150.41 | $151.05 | $151.05 | 79,064 |
| 2019-08-22 | $158.23 | $159.81 | $157.10 | $158.85 | $158.85 | 107,314 |
| 2019-08-21 | $159.37 | $159.50 | $157.31 | $157.76 | $157.76 | 71,887 |
| 2019-08-20 | $157.80 | $159.30 | $156.11 | $157.76 | $157.76 | 72,398 |
| 2019-08-19 | $161.88 | $162.44 | $158.03 | $158.48 | $158.48 | 65,598 |
| 2019-08-16 | $158.21 | $160.57 | $158.21 | $159.96 | $159.96 | 49,725 |
| 2019-08-15 | $156.95 | $157.51 | $154.02 | $157.09 | $157.09 | 70,455 |
| 2019-08-14 | $158.88 | $159.92 | $156.14 | $156.15 | $156.15 | 57,326 |
| 2019-08-13 | $158.29 | $162.55 | $158.29 | $161.92 | $161.92 | 49,961 |
| 2019-08-12 | $159.53 | $160.67 | $158.54 | $158.54 | $158.54 | 38,368 |
| 2019-08-09 | $162.41 | $162.52 | $159.78 | $160.51 | $160.51 | 59,092 |
| 2019-08-08 | $159.86 | $163.37 | $158.26 | $162.80 | $162.80 | 64,258 |
| 2019-08-07 | $156.11 | $160.36 | $155.22 | $159.14 | $159.14 | 89,745 |
| 2019-08-06 | $157.66 | $160.86 | $154.99 | $157.48 | $157.48 | 93,219 |
| 2019-08-05 | $159.00 | $162.70 | $155.44 | $156.87 | $156.87 | 128,318 |
| 2019-08-02 | $159.53 | $163.20 | $158.72 | $161.94 | $161.94 | 102,817 |
| 2019-08-01 | $159.98 | $166.88 | $155.90 | $160.48 | $160.48 | 136,404 |
| 2019-07-31 | $164.82 | $167.55 | $161.90 | $162.69 | $162.69 | 129,460 |
| 2019-07-30 | $161.56 | $164.91 | $161.14 | $164.79 | $164.79 | 94,488 |
| 2019-07-29 | $163.94 | $164.46 | $161.90 | $162.08 | $162.08 | 67,714 |
| 2019-07-26 | $162.20 | $164.87 | $161.35 | $164.42 | $164.42 | 47,704 |
| 2019-07-25 | $164.44 | $164.44 | $161.69 | $161.91 | $161.91 | 77,380 |
| 2019-07-24 | $163.53 | $165.67 | $162.74 | $164.17 | $164.17 | 128,999 |
| 2019-07-23 | $161.60 | $165.09 | $161.60 | $164.52 | $164.52 | 77,457 |
| 2019-07-22 | $161.26 | $162.88 | $160.56 | $161.16 | $161.16 | 69,136 |
| 2019-07-19 | $161.48 | $164.39 | $161.22 | $161.63 | $161.63 | 71,091 |
| 2019-07-18 | $160.16 | $162.44 | $159.37 | $161.83 | $161.83 | 63,696 |
| 2019-07-17 | $163.91 | $163.91 | $160.38 | $160.52 | $160.52 | 62,712 |
| 2019-07-16 | $163.23 | $165.62 | $163.23 | $164.34 | $164.34 | 93,513 |
| 2019-07-15 | $164.22 | $164.22 | $161.54 | $162.96 | $162.96 | 86,822 |
| 2019-07-12 | $163.01 | $165.43 | $163.01 | $164.16 | $164.16 | 77,797 |
| 2019-07-11 | $163.05 | $163.45 | $161.40 | $162.58 | $162.58 | 100,820 |
| 2019-07-10 | $163.40 | $163.92 | $161.13 | $162.68 | $162.68 | 65,261 |
| 2019-07-09 | $161.70 | $162.97 | $160.61 | $162.81 | $162.81 | 91,215 |
| 2019-07-08 | $165.16 | $166.01 | $161.90 | $162.95 | $162.95 | 103,822 |
| 2019-07-05 | $166.16 | $167.08 | $164.98 | $166.01 | $166.01 | 91,415 |
| 2019-07-03 | $168.45 | $169.88 | $166.94 | $167.53 | $167.53 | 77,998 |
| 2019-07-02 | $169.12 | $169.12 | $166.36 | $168.07 | $168.07 | 119,026 |
| 2019-07-01 | $169.14 | $171.54 | $166.37 | $169.05 | $169.05 | 127,531 |
| 2019-06-28 | $163.75 | $167.47 | $163.70 | $166.81 | $166.81 | 239,804 |
| 2019-06-27 | $160.71 | $163.73 | $159.97 | $163.44 | $163.44 | 113,160 |
| 2019-06-26 | $163.91 | $164.07 | $160.76 | $160.79 | $160.79 | 114,250 |
| 2019-06-25 | $161.97 | $164.54 | $160.77 | $163.56 | $163.56 | 165,934 |
| 2019-06-24 | $162.00 | $162.54 | $161.02 | $161.84 | $161.84 | 160,048 |
| 2019-06-21 | $159.65 | $162.41 | $159.15 | $161.85 | $161.85 | 197,759 |
| 2019-06-20 | $156.12 | $161.53 | $154.90 | $160.57 | $160.57 | 161,155 |
| 2019-06-19 | $151.97 | $154.51 | $151.15 | $154.38 | $154.38 | 73,444 |
| 2019-06-18 | $151.14 | $153.03 | $150.53 | $152.33 | $152.33 | 87,643 |
| 2019-06-17 | $150.88 | $151.59 | $149.35 | $149.85 | $149.85 | 80,652 |
| 2019-06-14 | $153.85 | $154.40 | $150.33 | $150.58 | $150.58 | 63,014 |
| 2019-06-13 | $153.39 | $154.89 | $152.22 | $153.93 | $153.93 | 99,228 |
| 2019-06-12 | $149.24 | $153.89 | $148.50 | $152.67 | $152.67 | 120,905 |
| 2019-06-11 | $150.18 | $151.23 | $147.93 | $149.26 | $149.26 | 86,925 |
| 2019-06-10 | $150.09 | $153.20 | $148.64 | $148.99 | $148.99 | 78,698 |
| 2019-06-07 | $150.86 | $151.85 | $149.02 | $149.23 | $149.23 | 75,349 |
| 2019-06-06 | $148.90 | $151.47 | $147.80 | $150.38 | $150.38 | 110,771 |
| 2019-06-05 | $149.13 | $149.83 | $147.32 | $149.30 | $149.30 | 85,421 |
| 2019-06-04 | $144.71 | $148.88 | $144.71 | $148.75 | $148.75 | 129,906 |
| 2019-06-03 | $142.66 | $144.79 | $142.04 | $143.92 | $143.92 | 130,021 |
| 2019-05-31 | $141.69 | $142.90 | $140.75 | $142.30 | $142.30 | 93,492 |
| 2019-05-30 | $143.90 | $144.97 | $142.06 | $142.87 | $142.87 | 105,974 |
| 2019-05-29 | $145.39 | $145.50 | $142.46 | $143.31 | $143.31 | 117,326 |
| 2019-05-28 | $147.79 | $149.81 | $146.34 | $146.49 | $146.49 | 131,191 |
| 2019-05-24 | $146.67 | $147.30 | $142.76 | $147.25 | $147.25 | 143,340 |
| 2019-05-23 | $141.99 | $141.99 | $134.50 | $140.38 | $140.38 | 195,730 |
| 2019-05-22 | $138.06 | $139.47 | $136.61 | $138.94 | $138.94 | 120,839 |
| 2019-05-21 | $136.44 | $138.88 | $136.39 | $138.58 | $138.58 | 100,390 |
| 2019-05-20 | $134.91 | $136.56 | $134.32 | $135.91 | $135.91 | 83,738 |
| 2019-05-17 | $137.03 | $139.08 | $135.84 | $135.89 | $135.89 | 91,975 |
| 2019-05-16 | $137.14 | $141.22 | $137.06 | $138.38 | $138.38 | 67,362 |
| 2019-05-15 | $134.37 | $137.10 | $133.99 | $136.80 | $136.80 | 85,686 |
| 2019-05-14 | $134.15 | $137.53 | $133.28 | $135.20 | $135.20 | 87,765 |
| 2019-05-13 | $134.85 | $136.11 | $132.33 | $134.08 | $134.08 | 119,941 |
| 2019-05-10 | $137.65 | $139.40 | $134.45 | $137.42 | $137.42 | 74,485 |
| 2019-05-09 | $136.16 | $138.74 | $134.94 | $137.55 | $137.55 | 49,000 |
| 2019-05-08 | $137.64 | $138.60 | $136.88 | $137.13 | $137.13 | 65,251 |
| 2019-05-07 | $139.82 | $139.82 | $136.50 | $137.28 | $137.28 | 77,638 |
| 2019-05-06 | $140.31 | $141.77 | $140.22 | $141.10 | $141.10 | 110,231 |
| 2019-05-03 | $139.50 | $142.19 | $139.13 | $142.11 | $142.11 | 66,727 |
| 2019-05-02 | $138.00 | $138.71 | $136.24 | $138.58 | $138.58 | 82,283 |
| 2019-05-01 | $138.20 | $140.50 | $137.24 | $138.30 | $138.30 | 94,122 |
| 2019-04-30 | $137.46 | $138.01 | $135.66 | $137.55 | $137.55 | 101,853 |
| 2019-04-29 | $134.87 | $138.45 | $134.87 | $137.73 | $137.73 | 92,695 |
| 2019-04-26 | $132.95 | $135.45 | $131.35 | $134.92 | $134.92 | 70,923 |
| 2019-04-25 | $133.10 | $133.70 | $131.82 | $133.19 | $133.19 | 136,524 |
| 2019-04-24 | $132.22 | $134.27 | $132.22 | $133.50 | $133.50 | 84,162 |
| 2019-04-23 | $130.44 | $133.00 | $129.77 | $132.12 | $132.12 | 101,603 |
| 2019-04-22 | $130.63 | $130.63 | $129.51 | $130.22 | $130.22 | 66,138 |
| 2019-04-18 | $129.14 | $131.64 | $128.84 | $130.92 | $130.92 | 104,769 |
| 2019-04-17 | $130.89 | $131.48 | $128.42 | $129.40 | $129.40 | 163,370 |
| 2019-04-16 | $130.58 | $130.83 | $129.39 | $130.46 | $130.46 | 107,708 |
| 2019-04-15 | $129.37 | $131.27 | $129.37 | $130.21 | $130.21 | 74,015 |
| 2019-04-12 | $130.38 | $131.01 | $129.05 | $129.53 | $129.53 | 68,038 |
| 2019-04-11 | $128.30 | $129.32 | $127.56 | $129.15 | $129.15 | 74,248 |
| 2019-04-10 | $125.76 | $128.50 | $125.35 | $128.06 | $128.06 | 97,582 |
| 2019-04-09 | $129.62 | $129.62 | $125.30 | $125.48 | $125.48 | 99,719 |
| 2019-04-08 | $132.57 | $132.57 | $128.71 | $130.01 | $130.01 | 120,845 |
| 2019-04-05 | $132.16 | $133.15 | $131.21 | $133.06 | $133.06 | 95,603 |
| 2019-04-04 | $132.49 | $134.06 | $131.22 | $131.95 | $131.95 | 98,191 |
| 2019-04-03 | $130.50 | $134.22 | $130.08 | $132.66 | $132.66 | 134,607 |
| 2019-04-02 | $128.57 | $130.34 | $127.57 | $129.56 | $129.56 | 277,506 |
| 2019-04-01 | $128.28 | $130.12 | $127.57 | $128.56 | $128.56 | 126,242 |
| 2019-03-29 | $127.82 | $128.43 | $126.40 | $127.17 | $127.17 | 287,906 |
| 2019-03-28 | $126.50 | $128.30 | $125.56 | $126.91 | $126.91 | 122,856 |
| 2019-03-27 | $128.17 | $128.58 | $125.02 | $126.50 | $126.50 | 85,797 |
| 2019-03-26 | $127.88 | $129.37 | $126.37 | $128.27 | $128.27 | 134,346 |
| 2019-03-25 | $126.23 | $128.02 | $125.14 | $126.64 | $126.64 | 122,945 |
| 2019-03-22 | $132.27 | $132.87 | $125.46 | $126.17 | $126.17 | 146,639 |
| 2019-03-21 | $132.05 | $134.35 | $131.80 | $132.97 | $132.97 | 127,011 |
| 2019-03-20 | $132.82 | $133.87 | $130.38 | $132.15 | $132.15 | 114,652 |
| 2019-03-19 | $135.31 | $135.68 | $132.16 | $132.75 | $132.75 | 80,577 |
| 2019-03-18 | $131.64 | $135.23 | $131.07 | $134.71 | $134.71 | 211,728 |
| 2019-03-15 | $134.00 | $135.51 | $131.43 | $131.49 | $131.49 | 459,246 |
| 2019-03-14 | $134.01 | $135.43 | $132.84 | $133.46 | $133.46 | 100,101 |
| 2019-03-13 | $132.42 | $135.33 | $131.27 | $133.99 | $133.99 | 146,979 |
| 2019-03-12 | $134.67 | $135.01 | $131.63 | $131.96 | $131.96 | 138,655 |
| 2019-03-11 | $135.90 | $136.21 | $130.48 | $134.35 | $134.35 | 188,767 |
| 2019-03-08 | $133.61 | $136.13 | $132.62 | $135.55 | $135.55 | 43,952 |
| 2019-03-07 | $137.23 | $138.25 | $134.25 | $134.70 | $134.70 | 71,711 |
| 2019-03-06 | $139.50 | $140.80 | $136.43 | $137.04 | $137.04 | 82,154 |
| 2019-03-05 | $140.39 | $144.38 | $138.68 | $139.57 | $139.57 | 70,225 |
| 2019-03-04 | $142.25 | $143.35 | $139.32 | $140.26 | $140.26 | 82,630 |
| 2019-03-01 | $141.05 | $142.38 | $140.20 | $142.16 | $142.16 | 45,009 |
| 2019-02-28 | $141.27 | $142.25 | $140.07 | $140.15 | $140.15 | 59,841 |
| 2019-02-27 | $142.33 | $143.00 | $140.46 | $141.95 | $141.95 | 56,580 |
| 2019-02-26 | $144.36 | $144.67 | $141.96 | $142.66 | $142.66 | 67,610 |
| 2019-02-25 | $143.26 | $146.56 | $142.67 | $144.45 | $144.45 | 129,481 |
| 2019-02-22 | $143.21 | $143.84 | $141.08 | $142.07 | $142.07 | 94,208 |
| 2019-02-21 | $143.91 | $144.58 | $140.20 | $142.61 | $142.61 | 82,643 |
| 2019-02-20 | $142.04 | $144.80 | $141.41 | $144.50 | $144.50 | 88,919 |
| 2019-02-19 | $142.30 | $144.08 | $140.18 | $141.93 | $141.93 | 111,316 |
| 2019-02-15 | $135.28 | $142.97 | $135.28 | $142.90 | $142.90 | 158,359 |
| 2019-02-14 | $132.37 | $135.53 | $131.71 | $134.87 | $134.87 | 94,302 |
| 2019-02-13 | $133.00 | $133.91 | $131.33 | $132.88 | $132.88 | 111,571 |
| 2019-02-12 | $131.75 | $133.42 | $131.18 | $132.65 | $132.65 | 129,622 |
| 2019-02-11 | $129.90 | $131.31 | $128.54 | $130.69 | $130.69 | 171,516 |
| 2019-02-08 | $129.24 | $130.48 | $128.13 | $129.76 | $129.76 | 125,231 |
| 2019-02-07 | $131.80 | $131.80 | $128.71 | $130.07 | $130.07 | 151,309 |
| 2019-02-06 | $130.25 | $133.33 | $128.73 | $133.32 | $133.32 | 128,283 |
| 2019-02-05 | $128.22 | $135.20 | $128.22 | $131.47 | $131.47 | 265,799 |
| 2019-02-04 | $138.89 | $141.03 | $137.32 | $140.80 | $140.80 | 135,102 |
| 2019-02-01 | $139.68 | $142.34 | $137.38 | $139.20 | $139.20 | 104,990 |
| 2019-01-31 | $138.19 | $140.09 | $137.55 | $139.42 | $139.42 | 110,130 |
| 2019-01-30 | $136.73 | $139.58 | $134.15 | $138.69 | $138.69 | 107,147 |
| 2019-01-29 | $133.94 | $136.34 | $133.52 | $135.70 | $135.70 | 55,909 |
| 2019-01-28 | $134.05 | $135.74 | $132.45 | $133.92 | $133.92 | 50,976 |
| 2019-01-25 | $134.51 | $137.21 | $134.51 | $135.05 | $135.05 | 58,749 |
| 2019-01-24 | $132.48 | $133.87 | $131.73 | $133.66 | $133.66 | 50,132 |
| 2019-01-23 | $134.71 | $138.05 | $131.31 | $132.73 | $132.73 | 68,737 |
| 2019-01-22 | $135.32 | $136.04 | $132.47 | $134.24 | $134.24 | 97,970 |
| 2019-01-18 | $134.99 | $139.07 | $134.33 | $137.68 | $137.68 | 103,573 |
| 2019-01-17 | $132.73 | $135.70 | $132.73 | $134.71 | $134.71 | 97,041 |
| 2019-01-16 | $132.98 | $136.23 | $132.24 | $133.32 | $133.32 | 107,212 |
| 2019-01-15 | $129.21 | $132.64 | $129.09 | $132.64 | $132.64 | 109,399 |
| 2019-01-14 | $130.62 | $131.20 | $127.30 | $129.51 | $129.51 | 119,455 |
| 2019-01-11 | $132.04 | $132.04 | $129.57 | $131.80 | $131.80 | 126,536 |
| 2019-01-10 | $128.76 | $132.31 | $128.71 | $132.27 | $132.27 | 129,482 |
| 2019-01-09 | $129.38 | $130.53 | $127.96 | $129.96 | $129.96 | 163,778 |
| 2019-01-08 | $130.48 | $132.55 | $127.89 | $128.78 | $128.78 | 85,494 |
| 2019-01-07 | $128.33 | $132.97 | $126.46 | $129.26 | $129.26 | 92,827 |
| 2019-01-04 | $125.71 | $133.84 | $123.68 | $128.41 | $128.41 | 89,420 |
| 2019-01-03 | $127.54 | $130.25 | $123.50 | $123.69 | $123.69 | 82,937 |
| 2019-01-02 | $129.31 | $129.97 | $127.22 | $128.78 | $128.78 | 136,621 |
| 2018-12-31 | $130.92 | $134.00 | $129.39 | $131.10 | $131.10 | 199,534 |
| 2018-12-28 | $130.25 | $132.94 | $126.31 | $130.84 | $130.84 | 93,793 |
| 2018-12-27 | $131.36 | $132.00 | $125.38 | $130.30 | $130.30 | 127,196 |
| 2018-12-26 | $125.85 | $133.75 | $125.59 | $133.35 | $133.35 | 158,221 |
| 2018-12-24 | $126.31 | $129.26 | $125.12 | $125.32 | $125.32 | 77,353 |
| 2018-12-21 | $128.52 | $130.67 | $125.20 | $127.01 | $127.01 | 303,579 |
| 2018-12-20 | $131.30 | $132.45 | $127.72 | $128.44 | $128.44 | 148,698 |
| 2018-12-19 | $134.38 | $138.64 | $130.57 | $131.70 | $131.70 | 118,089 |
| 2018-12-18 | $135.49 | $137.16 | $132.64 | $134.23 | $134.23 | 190,696 |
| 2018-12-17 | $135.14 | $138.30 | $132.92 | $133.92 | $133.92 | 126,128 |
| 2018-12-14 | $134.15 | $136.49 | $133.83 | $135.53 | $135.53 | 79,533 |
| 2018-12-13 | $136.43 | $139.88 | $134.33 | $135.21 | $135.21 | 96,192 |
| 2018-12-12 | $135.95 | $138.54 | $134.55 | $135.74 | $135.74 | 179,757 |
| 2018-12-11 | $137.79 | $140.39 | $133.30 | $134.19 | $134.19 | 104,512 |
| 2018-12-10 | $136.76 | $138.48 | $132.55 | $135.53 | $135.53 | 118,019 |
| 2018-12-07 | $141.50 | $143.75 | $136.02 | $137.02 | $137.02 | 98,405 |
| 2018-12-06 | $142.25 | $143.94 | $137.49 | $141.93 | $141.93 | 115,262 |
| 2018-12-04 | $156.00 | $157.21 | $143.54 | $144.53 | $144.53 | 80,182 |
| 2018-12-03 | $157.10 | $159.21 | $156.00 | $157.15 | $157.15 | 112,375 |
| 2018-11-30 | $150.97 | $153.24 | $148.05 | $153.02 | $153.02 | 101,267 |
| 2018-11-29 | $152.52 | $155.22 | $151.01 | $151.57 | $151.57 | 52,900 |
| 2018-11-28 | $146.50 | $153.53 | $145.30 | $152.76 | $152.76 | 75,779 |
| 2018-11-27 | $149.31 | $149.31 | $145.10 | $145.40 | $145.40 | 45,284 |
| 2018-11-26 | $148.28 | $150.26 | $146.14 | $149.31 | $149.31 | 67,848 |
| 2018-11-23 | $145.31 | $149.71 | $145.31 | $146.55 | $146.55 | 59,321 |
| 2018-11-21 | $146.80 | $148.69 | $145.55 | $146.20 | $146.20 | 56,654 |
| 2018-11-20 | $149.43 | $150.00 | $145.34 | $145.95 | $145.95 | 80,785 |
| 2018-11-19 | $154.90 | $154.94 | $150.04 | $151.10 | $151.10 | 55,844 |
| 2018-11-16 | $151.86 | $155.68 | $151.86 | $155.10 | $155.10 | 86,921 |
| 2018-11-15 | $150.04 | $153.42 | $148.84 | $153.17 | $153.17 | 78,303 |
| 2018-11-14 | $150.00 | $154.90 | $149.40 | $151.23 | $151.23 | 108,635 |
| 2018-11-13 | $158.02 | $158.82 | $153.16 | $154.46 | $154.46 | 135,852 |
| 2018-11-12 | $160.64 | $164.76 | $156.91 | $157.20 | $157.20 | 93,641 |
| 2018-11-09 | $162.13 | $163.66 | $159.04 | $160.10 | $160.10 | 78,882 |
| 2018-11-08 | $160.73 | $164.96 | $160.73 | $163.13 | $163.13 | 74,717 |
| 2018-11-07 | $157.82 | $161.11 | $156.81 | $160.92 | $160.92 | 137,282 |
| 2018-11-06 | $162.39 | $165.53 | $155.75 | $157.92 | $157.92 | 143,345 |
| 2018-11-05 | $167.32 | $168.82 | $161.49 | $162.33 | $162.33 | 113,180 |
| 2018-11-02 | $151.37 | $169.84 | $150.32 | $168.34 | $168.34 | 217,819 |
| 2018-11-01 | $147.99 | $152.18 | $145.52 | $150.64 | $150.64 | 226,998 |
| 2018-10-31 | $149.45 | $149.93 | $146.46 | $147.68 | $147.68 | 95,982 |
| 2018-10-30 | $142.32 | $146.87 | $140.88 | $146.57 | $146.57 | 95,518 |
| 2018-10-29 | $145.80 | $145.97 | $140.04 | $141.87 | $141.87 | 64,420 |
| 2018-10-26 | $140.49 | $147.26 | $140.49 | $143.82 | $143.82 | 96,516 |
| 2018-10-25 | $140.81 | $143.43 | $140.81 | $142.40 | $142.40 | 95,061 |
| 2018-10-24 | $145.38 | $145.92 | $139.79 | $139.82 | $139.82 | 88,708 |
| 2018-10-23 | $147.18 | $149.35 | $145.25 | $145.61 | $145.61 | 160,584 |
| 2018-10-22 | $143.89 | $147.54 | $143.04 | $146.65 | $146.65 | 139,734 |
| 2018-10-19 | $143.03 | $145.09 | $140.56 | $142.72 | $142.72 | 94,746 |
| 2018-10-18 | $144.75 | $145.75 | $142.48 | $143.77 | $143.77 | 123,482 |
| 2018-10-17 | $144.57 | $145.94 | $143.51 | $145.10 | $145.10 | 88,213 |
| 2018-10-16 | $139.80 | $145.39 | $137.68 | $144.93 | $144.93 | 145,357 |
| 2018-10-15 | $137.68 | $139.89 | $137.52 | $138.85 | $138.85 | 173,529 |
| 2018-10-12 | $143.75 | $143.75 | $136.44 | $137.96 | $137.96 | 174,846 |
| 2018-10-11 | $146.43 | $147.35 | $141.23 | $141.36 | $141.36 | 240,788 |
| 2018-10-10 | $153.18 | $154.37 | $146.69 | $147.21 | $147.21 | 153,480 |
| 2018-10-09 | $154.25 | $155.63 | $152.60 | $153.18 | $153.18 | 126,420 |
| 2018-10-08 | $154.75 | $155.79 | $152.32 | $154.43 | $154.43 | 103,812 |
| 2018-10-05 | $155.95 | $156.93 | $153.64 | $154.80 | $154.80 | 158,182 |
| 2018-10-04 | $154.48 | $155.83 | $153.66 | $155.66 | $155.66 | 113,027 |
| 2018-10-03 | $151.92 | $156.95 | $151.92 | $154.30 | $154.30 | 108,496 |
| 2018-10-02 | $150.23 | $151.54 | $149.41 | $151.45 | $151.45 | 86,375 |
| 2018-10-01 | $151.06 | $151.60 | $149.86 | $150.28 | $150.28 | 84,065 |
| 2018-09-28 | $147.31 | $150.39 | $147.17 | $150.36 | $150.36 | 137,323 |
| 2018-09-27 | $148.30 | $148.61 | $146.69 | $147.38 | $147.38 | 51,484 |
| 2018-09-26 | $150.88 | $152.97 | $147.55 | $147.79 | $147.79 | 70,528 |
| 2018-09-25 | $151.15 | $154.13 | $150.06 | $150.83 | $150.83 | 98,193 |
| 2018-09-24 | $152.79 | $152.79 | $150.41 | $151.20 | $151.20 | 89,416 |
| 2018-09-21 | $152.38 | $158.18 | $151.90 | $152.85 | $152.85 | 196,899 |
| 2018-09-20 | $151.20 | $153.55 | $147.76 | $152.27 | $152.27 | 85,400 |
| 2018-09-19 | $152.31 | $154.95 | $149.53 | $150.69 | $150.69 | 84,729 |
| 2018-09-18 | $151.71 | $155.57 | $150.54 | $152.22 | $152.22 | 121,051 |
| 2018-09-17 | $150.71 | $153.77 | $148.76 | $151.33 | $151.33 | 72,867 |
| 2018-09-14 | $148.71 | $151.46 | $148.71 | $150.64 | $150.64 | 72,890 |
| 2018-09-13 | $151.73 | $151.80 | $148.81 | $149.21 | $149.21 | 49,929 |
| 2018-09-12 | $151.73 | $152.79 | $150.16 | $150.80 | $150.80 | 77,977 |
| 2018-09-11 | $152.71 | $153.41 | $151.77 | $151.87 | $151.87 | 45,074 |
| 2018-09-10 | $154.59 | $155.90 | $153.11 | $153.52 | $153.52 | 79,646 |
| 2018-09-07 | $154.52 | $156.43 | $153.50 | $153.75 | $153.75 | 75,149 |
| 2018-09-06 | $152.78 | $155.00 | $152.78 | $154.68 | $154.68 | 66,873 |
| 2018-09-05 | $149.58 | $153.29 | $148.17 | $152.85 | $152.85 | 101,367 |
| 2018-09-04 | $149.50 | $150.40 | $147.07 | $149.63 | $149.63 | 46,648 |
| 2018-08-31 | $149.49 | $150.58 | $148.55 | $149.81 | $149.81 | 66,002 |
| 2018-08-30 | $149.59 | $151.52 | $148.55 | $149.48 | $149.48 | 56,170 |
| 2018-08-29 | $149.01 | $150.10 | $148.70 | $149.59 | $149.59 | 38,091 |
| 2018-08-28 | $150.69 | $151.70 | $148.57 | $148.60 | $148.60 | 41,186 |
| 2018-08-27 | $149.88 | $151.90 | $148.74 | $150.69 | $150.69 | 82,460 |
| 2018-08-24 | $147.43 | $149.44 | $147.30 | $149.18 | $149.18 | 47,160 |
| 2018-08-23 | $147.56 | $148.61 | $146.50 | $147.04 | $147.04 | 48,444 |
| 2018-08-22 | $147.93 | $148.12 | $146.43 | $147.57 | $147.57 | 55,020 |
| 2018-08-21 | $145.44 | $149.88 | $145.44 | $148.41 | $148.41 | 54,891 |
| 2018-08-20 | $145.19 | $147.26 | $144.01 | $145.24 | $145.24 | 35,709 |
| 2018-08-17 | $142.54 | $145.28 | $142.54 | $144.95 | $144.95 | 35,312 |
| 2018-08-16 | $144.26 | $145.56 | $142.67 | $142.81 | $142.81 | 58,614 |
| 2018-08-15 | $143.53 | $145.59 | $141.69 | $143.13 | $143.13 | 72,081 |
| 2018-08-14 | $139.92 | $145.29 | $139.92 | $144.60 | $144.60 | 101,565 |
| 2018-08-13 | $139.87 | $141.27 | $139.67 | $140.24 | $140.24 | 80,163 |
| 2018-08-10 | $139.00 | $147.90 | $139.00 | $139.87 | $139.87 | 40,973 |
| 2018-08-09 | $140.16 | $141.78 | $139.70 | $140.00 | $140.00 | 133,999 |
| 2018-08-08 | $139.34 | $140.75 | $136.76 | $139.78 | $139.78 | 116,737 |
| 2018-08-07 | $142.48 | $143.78 | $139.23 | $139.51 | $139.51 | 103,653 |
| 2018-08-06 | $139.99 | $143.23 | $139.01 | $142.15 | $142.15 | 54,486 |
| 2018-08-03 | $144.01 | $145.90 | $139.29 | $139.90 | $139.90 | 87,080 |
| 2018-08-02 | $142.88 | $145.46 | $140.24 | $142.97 | $142.97 | 76,276 |
| 2018-08-01 | $145.34 | $151.50 | $140.39 | $143.79 | $143.79 | 107,523 |
| 2018-07-31 | $142.37 | $147.37 | $142.16 | $145.38 | $145.38 | 165,620 |
| 2018-07-30 | $140.74 | $143.57 | $140.74 | $141.88 | $141.88 | 61,700 |
| 2018-07-27 | $144.37 | $144.55 | $139.61 | $141.09 | $141.09 | 84,341 |
| 2018-07-26 | $141.60 | $146.22 | $141.60 | $144.53 | $144.53 | 98,730 |
| 2018-07-25 | $138.02 | $143.62 | $138.02 | $141.61 | $141.61 | 59,323 |
| 2018-07-24 | $139.46 | $140.33 | $137.45 | $138.09 | $138.09 | 51,894 |
| 2018-07-23 | $139.28 | $140.45 | $137.59 | $139.07 | $139.07 | 71,164 |
| 2018-07-20 | $138.00 | $140.27 | $136.80 | $139.62 | $139.62 | 66,073 |
| 2018-07-19 | $136.97 | $139.09 | $136.01 | $138.28 | $138.28 | 60,412 |
| 2018-07-18 | $134.71 | $138.21 | $133.85 | $137.33 | $137.33 | 71,477 |
| 2018-07-17 | $133.64 | $135.08 | $133.64 | $134.93 | $134.93 | 55,557 |
| 2018-07-16 | $135.45 | $135.70 | $133.16 | $133.96 | $133.96 | 36,517 |
| 2018-07-13 | $133.08 | $135.61 | $133.08 | $135.38 | $135.38 | 93,560 |
| 2018-07-12 | $132.80 | $133.56 | $130.00 | $132.99 | $132.99 | 73,780 |
| 2018-07-11 | $132.76 | $134.15 | $131.89 | $132.03 | $132.03 | 41,887 |
| 2018-07-10 | $135.30 | $136.33 | $132.47 | $133.65 | $133.65 | 51,376 |
| 2018-07-09 | $133.45 | $135.86 | $132.59 | $134.99 | $134.99 | 69,451 |
| 2018-07-06 | $131.03 | $134.36 | $131.00 | $133.09 | $133.09 | 86,682 |
| 2018-07-05 | $128.91 | $131.17 | $127.63 | $131.06 | $131.06 | 79,208 |
| 2018-07-03 | $129.22 | $132.12 | $128.00 | $128.24 | $128.24 | 51,674 |
| 2018-07-02 | $127.76 | $128.69 | $127.10 | $128.50 | $128.50 | 76,229 |
| 2018-06-29 | $132.19 | $134.59 | $128.63 | $128.81 | $128.81 | 123,441 |
| 2018-06-28 | $130.81 | $132.91 | $129.91 | $131.91 | $131.91 | 126,586 |
| 2018-06-27 | $129.19 | $131.59 | $129.19 | $130.91 | $130.91 | 137,311 |
| 2018-06-26 | $127.52 | $129.07 | $125.24 | $128.50 | $128.50 | 75,781 |
| 2018-06-25 | $128.60 | $128.60 | $126.00 | $127.35 | $127.35 | 75,412 |
| 2018-06-22 | $129.20 | $130.30 | $127.08 | $129.21 | $129.21 | 169,580 |
| 2018-06-21 | $130.66 | $131.11 | $127.81 | $128.35 | $128.35 | 123,724 |
| 2018-06-20 | $128.36 | $131.76 | $125.77 | $131.11 | $131.11 | 98,045 |
| 2018-06-19 | $129.06 | $129.15 | $127.12 | $127.94 | $127.94 | 118,403 |
| 2018-06-18 | $129.27 | $131.72 | $128.22 | $130.10 | $130.10 | 67,702 |
| 2018-06-15 | $129.20 | $130.39 | $128.12 | $129.72 | $129.72 | 103,496 |
| 2018-06-14 | $130.91 | $130.91 | $128.97 | $129.83 | $129.83 | 80,842 |
| 2018-06-13 | $129.36 | $130.89 | $128.92 | $130.38 | $130.38 | 72,294 |
| 2018-06-12 | $130.90 | $132.50 | $128.46 | $129.29 | $129.29 | 90,479 |
| 2018-06-11 | $130.51 | $132.02 | $130.00 | $130.92 | $130.92 | 61,244 |
| 2018-06-08 | $131.49 | $132.79 | $129.95 | $130.92 | $130.92 | 103,241 |
| 2018-06-07 | $130.59 | $132.48 | $130.08 | $132.12 | $132.12 | 82,087 |
| 2018-06-06 | $128.00 | $130.40 | $126.81 | $130.23 | $130.23 | 111,727 |
| 2018-06-05 | $127.37 | $129.41 | $126.04 | $128.51 | $128.51 | 82,934 |
| 2018-06-04 | $128.00 | $129.04 | $127.23 | $127.87 | $127.87 | 68,620 |
| 2018-06-01 | $126.89 | $129.60 | $124.79 | $128.04 | $128.04 | 155,670 |
| 2018-05-31 | $125.66 | $126.48 | $123.82 | $125.71 | $125.71 | 80,920 |
| 2018-05-30 | $120.00 | $126.42 | $114.03 | $124.86 | $124.86 | 94,905 |
| 2018-05-29 | $122.10 | $123.74 | $121.13 | $122.33 | $122.33 | 47,746 |
| 2018-05-25 | $123.90 | $124.91 | $121.76 | $122.86 | $122.86 | 35,891 |
| 2018-05-24 | $123.53 | $125.14 | $123.12 | $124.47 | $124.47 | 40,920 |
| 2018-05-23 | $121.99 | $123.99 | $121.86 | $123.83 | $123.83 | 62,116 |
| 2018-05-22 | $124.36 | $125.44 | $122.33 | $122.38 | $122.38 | 51,989 |
| 2018-05-21 | $123.48 | $125.49 | $123.39 | $123.95 | $123.95 | 93,728 |
| 2018-05-18 | $121.72 | $123.53 | $120.00 | $123.26 | $123.26 | 61,906 |
| 2018-05-17 | $119.29 | $121.54 | $118.32 | $120.93 | $120.93 | 97,647 |
| 2018-05-16 | $120.34 | $124.10 | $118.90 | $119.50 | $119.50 | 188,544 |
| 2018-05-15 | $120.07 | $122.63 | $119.12 | $120.09 | $120.09 | 67,090 |
| 2018-05-14 | $121.57 | $122.07 | $120.27 | $120.68 | $120.68 | 64,578 |
| 2018-05-11 | $120.68 | $122.27 | $120.04 | $121.93 | $121.93 | 39,567 |
| 2018-05-10 | $119.72 | $121.94 | $119.30 | $120.67 | $120.67 | 51,227 |
| 2018-05-09 | $120.92 | $121.02 | $119.19 | $120.00 | $120.00 | 52,961 |
| 2018-05-08 | $117.76 | $120.56 | $117.76 | $120.43 | $120.43 | 55,830 |
| 2018-05-07 | $115.37 | $118.61 | $114.58 | $117.80 | $117.80 | 81,944 |
| 2018-05-04 | $112.86 | $116.03 | $112.50 | $114.98 | $114.98 | 67,685 |
| 2018-05-03 | $114.31 | $114.31 | $111.61 | $113.15 | $113.15 | 121,585 |
| 2018-05-02 | $115.32 | $117.88 | $114.36 | $115.26 | $115.26 | 64,345 |
| 2018-05-01 | $116.28 | $116.28 | $112.59 | $115.23 | $115.23 | 132,851 |
| 2018-04-30 | $118.80 | $121.18 | $116.24 | $116.38 | $116.38 | 56,755 |
| 2018-04-27 | $119.69 | $119.69 | $117.45 | $118.38 | $118.38 | 33,590 |
| 2018-04-26 | $120.21 | $120.30 | $117.28 | $119.28 | $119.28 | 93,131 |
| 2018-04-25 | $121.25 | $121.64 | $119.75 | $119.97 | $119.97 | 67,141 |
| 2018-04-24 | $124.27 | $125.99 | $120.16 | $121.14 | $121.14 | 79,393 |
| 2018-04-23 | $125.71 | $127.49 | $123.43 | $123.92 | $123.92 | 47,260 |
| 2018-04-20 | $125.41 | $126.44 | $122.99 | $125.22 | $125.22 | 66,631 |
| 2018-04-19 | $126.02 | $127.40 | $124.76 | $126.00 | $126.00 | 42,794 |
| 2018-04-18 | $127.54 | $127.96 | $126.10 | $126.36 | $126.36 | 112,972 |
| 2018-04-17 | $126.57 | $127.68 | $125.30 | $127.30 | $127.30 | 132,327 |
| 2018-04-16 | $124.39 | $126.74 | $122.90 | $125.99 | $125.99 | 52,874 |
| 2018-04-13 | $123.56 | $124.38 | $121.89 | $123.57 | $123.57 | 36,715 |
| 2018-04-12 | $123.20 | $124.74 | $122.50 | $123.05 | $123.05 | 28,876 |
| 2018-04-11 | $121.36 | $124.12 | $120.92 | $122.44 | $122.44 | 32,471 |
| 2018-04-10 | $121.75 | $123.22 | $121.13 | $122.09 | $122.09 | 53,661 |
| 2018-04-09 | $121.88 | $122.57 | $119.93 | $120.06 | $120.06 | 40,457 |
| 2018-04-06 | $122.37 | $123.38 | $119.07 | $120.93 | $120.93 | 127,000 |
| 2018-04-05 | $121.68 | $124.88 | $120.94 | $123.56 | $123.56 | 81,333 |
| 2018-04-04 | $119.60 | $122.42 | $119.60 | $122.07 | $122.07 | 43,598 |
| 2018-04-03 | $119.29 | $121.74 | $118.10 | $121.16 | $121.16 | 60,650 |
| 2018-04-02 | $123.41 | $123.96 | $117.37 | $118.50 | $118.50 | 113,278 |
| 2018-03-29 | $122.06 | $125.34 | $117.25 | $124.20 | $124.20 | 98,483 |
| 2018-03-28 | $120.78 | $122.80 | $119.46 | $121.59 | $121.59 | 58,632 |
| 2018-03-27 | $122.88 | $123.60 | $119.79 | $120.79 | $120.79 | 75,682 |
| 2018-03-26 | $119.98 | $122.59 | $117.38 | $122.51 | $122.51 | 97,224 |
| 2018-03-23 | $124.22 | $124.22 | $118.36 | $118.42 | $118.42 | 121,787 |
| 2018-03-22 | $126.38 | $127.81 | $123.93 | $124.13 | $124.13 | 89,015 |
| 2018-03-21 | $127.33 | $128.11 | $123.87 | $127.31 | $127.31 | 55,952 |
| 2018-03-20 | $126.34 | $127.99 | $125.20 | $127.50 | $127.50 | 58,976 |
| 2018-03-19 | $124.27 | $126.26 | $122.85 | $125.84 | $125.84 | 93,061 |
| 2018-03-16 | $125.23 | $127.73 | $123.36 | $125.02 | $125.02 | 125,132 |
| 2018-03-15 | $125.93 | $127.22 | $124.27 | $125.27 | $125.27 | 63,475 |
| 2018-03-14 | $127.39 | $127.39 | $124.43 | $125.83 | $125.83 | 49,737 |
| 2018-03-13 | $127.25 | $128.00 | $126.19 | $126.75 | $126.75 | 60,201 |
| 2018-03-12 | $128.01 | $129.16 | $125.40 | $126.31 | $126.31 | 67,551 |
| 2018-03-09 | $125.38 | $128.20 | $125.23 | $128.00 | $128.00 | 120,473 |
| 2018-03-08 | $124.08 | $126.68 | $121.98 | $124.47 | $124.47 | 68,653 |
| 2018-03-07 | $119.98 | $124.19 | $119.24 | $123.54 | $123.54 | 67,689 |
| 2018-03-06 | $120.28 | $122.15 | $118.70 | $120.76 | $120.76 | 78,365 |
| 2018-03-05 | $118.25 | $120.79 | $117.30 | $119.63 | $119.63 | 103,705 |
| 2018-03-02 | $117.31 | $120.10 | $114.72 | $118.83 | $118.83 | 89,451 |
| 2018-03-01 | $120.27 | $121.39 | $117.43 | $118.25 | $118.25 | 67,513 |
| 2018-02-28 | $122.44 | $123.84 | $120.30 | $120.50 | $120.50 | 90,422 |
| 2018-02-27 | $125.78 | $125.78 | $121.12 | $121.91 | $121.91 | 106,348 |
| 2018-02-26 | $125.05 | $126.01 | $123.45 | $125.92 | $125.92 | 41,996 |
| 2018-02-23 | $125.19 | $126.49 | $122.76 | $124.35 | $124.35 | 47,146 |
| 2018-02-22 | $124.27 | $125.63 | $122.96 | $124.36 | $124.36 | 54,747 |
| 2018-02-21 | $122.47 | $125.55 | $121.80 | $123.64 | $123.64 | 134,982 |
| 2018-02-20 | $122.48 | $123.35 | $120.51 | $121.92 | $121.92 | 60,916 |
| 2018-02-16 | $122.04 | $123.69 | $121.06 | $123.25 | $123.25 | 104,632 |
| 2018-02-15 | $120.00 | $122.52 | $119.06 | $122.45 | $122.45 | 74,082 |
| 2018-02-14 | $115.70 | $119.54 | $115.70 | $118.82 | $118.82 | 124,905 |
| 2018-02-13 | $118.85 | $119.75 | $116.17 | $118.45 | $118.45 | 71,977 |
| 2018-02-12 | $118.73 | $121.55 | $117.10 | $119.84 | $119.84 | 79,328 |
| 2018-02-09 | $118.00 | $119.22 | $114.01 | $118.39 | $118.39 | 72,912 |
| 2018-02-08 | $120.47 | $121.99 | $116.25 | $116.25 | $116.25 | 76,998 |
| 2018-02-07 | $121.21 | $127.88 | $118.17 | $120.08 | $120.08 | 83,671 |
| 2018-02-06 | $123.00 | $126.00 | $115.38 | $120.52 | $120.52 | 171,882 |
| 2018-02-05 | $121.82 | $125.43 | $114.44 | $114.69 | $114.69 | 67,303 |
| 2018-02-02 | $125.76 | $126.36 | $122.00 | $122.62 | $122.62 | 87,133 |
| 2018-02-01 | $125.51 | $128.61 | $124.60 | $126.56 | $126.56 | 78,236 |
| 2018-01-31 | $128.54 | $129.61 | $125.04 | $126.00 | $126.00 | 70,658 |
| 2018-01-30 | $126.40 | $128.17 | $125.32 | $127.81 | $127.81 | 116,752 |
| 2018-01-29 | $129.36 | $132.43 | $127.11 | $127.85 | $127.85 | 57,753 |
| 2018-01-26 | $132.28 | $133.64 | $129.58 | $130.00 | $130.00 | 90,512 |
| 2018-01-25 | $126.93 | $133.76 | $126.72 | $131.51 | $131.51 | 164,319 |
| 2018-01-24 | $127.72 | $128.93 | $126.30 | $126.68 | $126.68 | 98,879 |
| 2018-01-23 | $128.22 | $129.34 | $125.62 | $127.14 | $127.14 | 67,489 |
| 2018-01-22 | $129.62 | $132.79 | $127.09 | $128.38 | $128.38 | 92,810 |
| 2018-01-19 | $126.41 | $131.16 | $126.41 | $129.64 | $129.64 | 105,988 |
| 2018-01-18 | $128.35 | $131.48 | $123.11 | $126.27 | $126.27 | 164,988 |
| 2018-01-17 | $129.68 | $133.71 | $124.73 | $128.28 | $128.28 | 80,631 |
| 2018-01-16 | $131.31 | $134.82 | $128.12 | $128.65 | $128.65 | 109,281 |
| 2018-01-12 | $129.96 | $131.85 | $127.05 | $130.70 | $130.70 | 104,841 |
| 2018-01-11 | $126.30 | $129.92 | $122.81 | $129.74 | $129.74 | 77,952 |
| 2018-01-10 | $123.36 | $126.92 | $122.25 | $126.11 | $126.11 | 79,285 |
| 2018-01-09 | $125.52 | $126.98 | $123.00 | $123.20 | $123.20 | 90,045 |
| 2018-01-08 | $125.39 | $127.35 | $119.95 | $125.06 | $125.06 | 77,493 |
| 2018-01-05 | $126.30 | $127.38 | $124.63 | $125.62 | $125.62 | 55,879 |
| 2018-01-04 | $124.86 | $127.42 | $124.74 | $126.25 | $126.25 | 42,692 |
| 2018-01-03 | $126.60 | $128.00 | $124.25 | $124.51 | $124.51 | 46,380 |
| 2018-01-02 | $127.15 | $128.42 | $124.80 | $126.51 | $126.51 | 86,375 |
| 2017-12-29 | $128.23 | $129.11 | $126.19 | $126.40 | $126.40 | 45,256 |
| 2017-12-28 | $127.15 | $127.83 | $126.09 | $127.74 | $127.74 | 37,691 |
| 2017-12-27 | $125.76 | $128.07 | $125.76 | $126.59 | $126.59 | 62,784 |
| 2017-12-26 | $126.16 | $127.50 | $124.83 | $125.75 | $125.75 | 43,401 |
| 2017-12-22 | $125.82 | $128.51 | $125.40 | $126.27 | $126.27 | 103,289 |
| 2017-12-21 | $126.03 | $127.63 | $124.95 | $125.99 | $125.99 | 83,693 |
| 2017-12-20 | $121.41 | $125.14 | $121.41 | $123.87 | $123.87 | 87,801 |
| 2017-12-19 | $122.76 | $126.90 | $113.40 | $120.95 | $120.95 | 60,338 |
| 2017-12-18 | $122.57 | $124.16 | $120.79 | $122.50 | $122.50 | 89,923 |
| 2017-12-15 | $118.99 | $122.75 | $118.25 | $121.44 | $121.44 | 140,401 |
| 2017-12-14 | $121.56 | $121.91 | $118.30 | $118.57 | $118.57 | 68,187 |
| 2017-12-13 | $119.95 | $123.59 | $119.94 | $121.30 | $121.30 | 48,956 |
| 2017-12-12 | $120.97 | $123.28 | $119.61 | $119.94 | $119.94 | 54,846 |
| 2017-12-11 | $124.06 | $124.19 | $120.01 | $120.85 | $120.85 | 153,975 |
| 2017-12-08 | $127.00 | $128.76 | $123.74 | $123.84 | $123.84 | 160,033 |
| 2017-12-07 | $127.60 | $132.06 | $126.05 | $126.09 | $126.09 | 87,102 |
| 2017-12-06 | $127.21 | $131.98 | $127.05 | $127.60 | $127.60 | 61,518 |
| 2017-12-05 | $131.55 | $131.70 | $127.31 | $127.53 | $127.53 | 88,771 |
| 2017-12-04 | $133.40 | $134.61 | $130.07 | $131.12 | $131.12 | 81,745 |
| 2017-12-01 | $133.51 | $133.97 | $126.54 | $131.71 | $131.71 | 73,479 |
| 2017-11-30 | $134.40 | $139.95 | $132.28 | $133.45 | $133.45 | 132,052 |
| 2017-11-29 | $128.13 | $136.72 | $128.13 | $133.27 | $133.27 | 209,635 |
| 2017-11-28 | $125.34 | $127.14 | $124.78 | $126.86 | $126.86 | 114,436 |
| 2017-11-27 | $126.26 | $127.87 | $124.82 | $125.16 | $125.16 | 112,901 |
| 2017-11-24 | $127.63 | $129.68 | $125.12 | $126.25 | $126.25 | 29,628 |
| 2017-11-22 | $130.96 | $131.88 | $126.55 | $127.09 | $127.09 | 82,492 |
| 2017-11-21 | $128.02 | $131.32 | $128.02 | $131.05 | $131.05 | 111,575 |
| 2017-11-20 | $124.97 | $127.57 | $124.00 | $127.49 | $127.49 | 90,589 |
| 2017-11-17 | $123.70 | $126.07 | $123.43 | $124.97 | $124.97 | 73,243 |
| 2017-11-16 | $121.18 | $125.25 | $121.18 | $124.18 | $124.18 | 67,929 |
| 2017-11-15 | $121.72 | $122.34 | $120.33 | $120.79 | $120.79 | 91,196 |
| 2017-11-14 | $122.15 | $123.50 | $120.50 | $122.55 | $122.55 | 57,464 |
| 2017-11-13 | $122.25 | $123.39 | $119.49 | $123.11 | $123.11 | 56,162 |
| 2017-11-10 | $121.37 | $123.36 | $120.64 | $122.67 | $122.67 | 70,423 |
| 2017-11-09 | $122.04 | $123.40 | $120.35 | $121.95 | $121.95 | 86,369 |
| 2017-11-08 | $120.05 | $123.58 | $119.55 | $122.60 | $122.60 | 180,996 |
| 2017-11-07 | $121.74 | $122.00 | $118.47 | $120.04 | $120.04 | 71,036 |
| 2017-11-06 | $123.21 | $125.01 | $120.50 | $121.73 | $121.73 | 56,599 |
| 2017-11-03 | $117.67 | $127.23 | $113.86 | $123.33 | $123.33 | 120,963 |
| 2017-11-02 | $123.91 | $128.13 | $123.91 | $127.28 | $127.28 | 98,123 |
| 2017-11-01 | $124.94 | $125.25 | $122.79 | $123.95 | $123.95 | 46,900 |
| 2017-10-31 | $123.81 | $126.19 | $122.93 | $123.82 | $123.82 | 107,095 |
| 2017-10-30 | $127.11 | $127.11 | $122.84 | $122.91 | $122.91 | 79,777 |
| 2017-10-27 | $128.90 | $129.35 | $126.95 | $127.71 | $127.71 | 63,526 |
| 2017-10-26 | $127.50 | $129.63 | $126.52 | $128.89 | $128.89 | 48,506 |
| 2017-10-25 | $126.77 | $127.61 | $125.10 | $127.24 | $127.24 | 52,048 |
| 2017-10-24 | $127.20 | $127.89 | $125.95 | $126.70 | $126.70 | 98,771 |
| 2017-10-23 | $126.77 | $127.41 | $124.49 | $126.45 | $126.45 | 56,471 |
| 2017-10-20 | $127.63 | $127.80 | $126.36 | $126.73 | $126.73 | 69,131 |
| 2017-10-19 | $127.75 | $127.94 | $125.28 | $126.64 | $126.64 | 72,576 |
| 2017-10-18 | $126.27 | $127.44 | $126.00 | $126.72 | $126.72 | 82,601 |
| 2017-10-17 | $127.75 | $128.87 | $125.76 | $125.99 | $125.99 | 48,304 |
| 2017-10-16 | $126.99 | $128.63 | $126.96 | $127.74 | $127.74 | 55,816 |
| 2017-10-13 | $125.99 | $127.21 | $125.45 | $126.50 | $126.50 | 33,120 |
| 2017-10-12 | $125.56 | $127.04 | $125.08 | $125.73 | $125.73 | 61,099 |
| 2017-10-11 | $126.69 | $128.77 | $125.76 | $126.02 | $126.02 | 58,070 |
| 2017-10-10 | $126.89 | $128.20 | $125.05 | $126.59 | $126.59 | 49,789 |
| 2017-10-09 | $125.59 | $126.64 | $124.89 | $126.10 | $126.10 | 40,583 |
| 2017-10-06 | $125.19 | $125.75 | $119.53 | $125.58 | $125.58 | 55,450 |
| 2017-10-05 | $125.78 | $126.52 | $125.02 | $125.62 | $125.62 | 60,726 |
| 2017-10-04 | $125.82 | $127.98 | $117.98 | $125.69 | $125.69 | 49,083 |
| 2017-10-03 | $126.01 | $127.45 | $125.15 | $125.82 | $125.82 | 92,528 |
| 2017-10-02 | $125.14 | $135.54 | $124.36 | $125.12 | $125.12 | 117,460 |
| 2017-09-29 | $124.62 | $127.67 | $124.62 | $125.15 | $125.15 | 88,701 |
| 2017-09-28 | $124.48 | $126.74 | $123.70 | $124.49 | $124.49 | 110,523 |
| 2017-09-27 | $122.04 | $126.45 | $121.51 | $124.74 | $124.74 | 123,350 |
| 2017-09-26 | $121.69 | $122.96 | $120.70 | $121.40 | $121.40 | 62,575 |
| 2017-09-25 | $120.35 | $126.99 | $120.35 | $121.27 | $121.27 | 81,898 |
| 2017-09-22 | $119.70 | $121.53 | $119.62 | $120.23 | $120.23 | 70,770 |
| 2017-09-21 | $118.79 | $120.51 | $118.79 | $120.20 | $120.20 | 73,576 |
| 2017-09-20 | $120.29 | $121.58 | $118.62 | $119.16 | $119.16 | 132,540 |
| 2017-09-19 | $117.35 | $119.89 | $117.35 | $119.68 | $119.68 | 99,712 |
| 2017-09-18 | $116.98 | $118.39 | $106.68 | $117.35 | $117.35 | 85,639 |
| 2017-09-15 | $115.36 | $117.57 | $115.03 | $116.73 | $116.73 | 144,849 |
| 2017-09-14 | $114.31 | $115.63 | $113.00 | $115.11 | $115.11 | 58,174 |
| 2017-09-13 | $112.33 | $114.59 | $111.52 | $114.58 | $114.58 | 70,360 |
| 2017-09-12 | $110.62 | $113.50 | $109.91 | $112.91 | $112.91 | 116,512 |
| 2017-09-11 | $110.26 | $111.90 | $109.78 | $110.35 | $110.35 | 49,847 |
| 2017-09-08 | $108.01 | $116.88 | $108.01 | $109.23 | $109.23 | 92,630 |
| 2017-09-07 | $109.56 | $113.36 | $107.45 | $108.00 | $108.00 | 69,561 |
| 2017-09-06 | $110.22 | $110.68 | $107.70 | $109.57 | $109.57 | 58,072 |
| 2017-09-05 | $111.17 | $113.62 | $109.20 | $109.68 | $109.68 | 52,683 |
| 2017-09-01 | $110.51 | $112.03 | $109.91 | $111.17 | $111.17 | 40,849 |
| 2017-08-31 | $109.68 | $110.45 | $108.37 | $110.27 | $110.27 | 65,627 |
| 2017-08-30 | $108.53 | $109.65 | $106.98 | $109.33 | $109.33 | 45,745 |
| 2017-08-29 | $107.15 | $108.80 | $106.16 | $108.60 | $108.60 | 53,072 |
| 2017-08-28 | $108.18 | $108.39 | $107.33 | $107.66 | $107.66 | 52,094 |
| 2017-08-25 | $107.46 | $108.55 | $106.27 | $107.68 | $107.68 | 133,835 |
| 2017-08-24 | $108.23 | $108.40 | $106.78 | $106.98 | $106.98 | 41,740 |
| 2017-08-23 | $107.48 | $108.38 | $106.74 | $107.82 | $107.82 | 35,142 |
| 2017-08-22 | $107.12 | $108.58 | $106.85 | $108.37 | $108.37 | 52,382 |
| 2017-08-21 | $106.04 | $106.99 | $105.05 | $106.58 | $106.58 | 70,482 |
| 2017-08-18 | $104.80 | $106.68 | $102.33 | $106.00 | $106.00 | 92,743 |
| 2017-08-17 | $105.80 | $108.73 | $104.79 | $105.47 | $105.47 | 75,639 |
| 2017-08-16 | $105.66 | $107.54 | $104.22 | $106.41 | $106.41 | 57,081 |
| 2017-08-15 | $107.55 | $107.55 | $103.75 | $105.35 | $105.35 | 49,991 |
| 2017-08-14 | $105.86 | $108.13 | $103.74 | $107.63 | $107.63 | 71,149 |
| 2017-08-11 | $105.89 | $106.65 | $104.27 | $104.48 | $104.48 | 61,155 |
| 2017-08-10 | $107.01 | $107.40 | $104.10 | $105.30 | $105.30 | 64,547 |
| 2017-08-09 | $106.47 | $111.04 | $103.12 | $107.55 | $107.55 | 81,628 |
| 2017-08-08 | $107.25 | $107.49 | $105.00 | $106.59 | $106.59 | 70,189 |
| 2017-08-07 | $103.60 | $104.71 | $102.18 | $103.03 | $103.03 | 46,537 |
| 2017-08-04 | $102.55 | $104.29 | $102.55 | $103.65 | $103.65 | 31,266 |
| 2017-08-03 | $102.92 | $103.18 | $101.08 | $102.80 | $102.80 | 51,649 |
| 2017-08-02 | $103.89 | $104.86 | $102.54 | $102.97 | $102.97 | 43,598 |
| 2017-08-01 | $103.91 | $104.82 | $103.17 | $103.85 | $103.85 | 53,689 |
| 2017-07-31 | $102.25 | $103.49 | $101.95 | $103.34 | $103.34 | 54,726 |
| 2017-07-28 | $102.12 | $103.13 | $101.43 | $102.64 | $102.64 | 35,178 |
| 2017-07-27 | $102.60 | $103.27 | $101.95 | $102.36 | $102.36 | 30,575 |
| 2017-07-26 | $105.30 | $105.30 | $102.09 | $102.27 | $102.27 | 51,970 |
| 2017-07-25 | $103.84 | $105.28 | $103.84 | $105.12 | $105.12 | 60,324 |
| 2017-07-24 | $103.81 | $103.81 | $102.65 | $103.42 | $103.42 | 53,461 |
| 2017-07-21 | $105.53 | $105.53 | $103.58 | $103.86 | $103.86 | 108,430 |
| 2017-07-20 | $106.00 | $107.85 | $104.60 | $105.44 | $105.44 | 49,921 |
| 2017-07-19 | $104.91 | $106.56 | $102.87 | $106.01 | $106.01 | 51,922 |
| 2017-07-18 | $104.51 | $107.60 | $104.00 | $104.86 | $104.86 | 82,110 |
| 2017-07-17 | $104.23 | $105.30 | $103.80 | $105.03 | $105.03 | 64,819 |
| 2017-07-14 | $103.44 | $105.14 | $102.70 | $104.40 | $104.40 | 81,271 |
| 2017-07-13 | $102.60 | $103.73 | $102.00 | $103.72 | $103.72 | 130,494 |
| 2017-07-12 | $103.09 | $104.92 | $102.36 | $102.67 | $102.67 | 204,309 |
| 2017-07-11 | $101.80 | $104.00 | $100.70 | $102.46 | $102.46 | 67,085 |
| 2017-07-10 | $102.07 | $103.00 | $100.23 | $101.61 | $101.61 | 83,667 |
| 2017-07-07 | $102.06 | $102.67 | $101.23 | $102.28 | $102.28 | 69,167 |
| 2017-07-06 | $101.80 | $102.88 | $100.95 | $101.54 | $101.54 | 60,065 |
| 2017-07-05 | $102.77 | $103.28 | $100.57 | $102.60 | $102.60 | 58,723 |
| 2017-07-03 | $102.28 | $103.43 | $101.26 | $102.90 | $102.90 | 41,071 |
| 2017-06-30 | $100.39 | $102.76 | $100.39 | $101.76 | $101.76 | 94,243 |
| 2017-06-29 | $101.51 | $106.40 | $98.55 | $99.99 | $99.99 | 83,616 |
| 2017-06-28 | $100.20 | $102.39 | $99.34 | $101.77 | $101.77 | 65,104 |
| 2017-06-27 | $101.89 | $102.18 | $99.41 | $99.64 | $99.64 | 84,519 |
| 2017-06-26 | $101.84 | $103.29 | $100.85 | $101.96 | $101.96 | 156,326 |
| 2017-06-23 | $100.36 | $101.87 | $99.75 | $101.54 | $101.54 | 88,434 |
| 2017-06-22 | $100.70 | $101.75 | $99.34 | $100.47 | $100.47 | 84,906 |
| 2017-06-21 | $104.52 | $105.40 | $100.44 | $100.69 | $100.69 | 81,498 |
| 2017-06-20 | $104.88 | $106.25 | $103.79 | $104.51 | $104.51 | 66,864 |
| 2017-06-19 | $105.50 | $106.46 | $104.99 | $105.43 | $105.43 | 78,089 |
| 2017-06-16 | $102.68 | $105.19 | $101.89 | $104.82 | $104.82 | 188,423 |
| 2017-06-15 | $101.85 | $103.72 | $101.17 | $103.69 | $103.69 | 117,746 |
| 2017-06-14 | $104.37 | $106.19 | $101.11 | $101.85 | $101.85 | 123,812 |
| 2017-06-13 | $105.58 | $106.10 | $103.88 | $104.25 | $104.25 | 102,936 |
| 2017-06-12 | $106.74 | $108.13 | $104.86 | $105.51 | $105.51 | 89,642 |
| 2017-06-09 | $105.46 | $107.50 | $105.46 | $106.65 | $106.65 | 140,355 |
| 2017-06-08 | $104.31 | $106.07 | $102.89 | $105.20 | $105.20 | 154,335 |
| 2017-06-07 | $105.20 | $105.20 | $103.25 | $104.46 | $104.46 | 87,286 |
| 2017-06-06 | $103.50 | $105.55 | $103.50 | $105.10 | $105.10 | 66,945 |
| 2017-06-05 | $106.32 | $107.95 | $104.35 | $104.49 | $104.49 | 62,007 |
| 2017-06-02 | $105.46 | $108.39 | $105.45 | $106.25 | $106.25 | 88,930 |
| 2017-06-01 | $102.14 | $105.85 | $101.69 | $105.46 | $105.46 | 124,137 |
| 2017-05-31 | $99.42 | $101.66 | $94.97 | $101.32 | $101.32 | 141,519 |
| 2017-05-30 | $99.27 | $99.99 | $98.64 | $99.45 | $99.45 | 72,236 |
| 2017-05-26 | $99.65 | $99.96 | $99.10 | $99.60 | $99.60 | 59,093 |
| 2017-05-25 | $101.18 | $102.06 | $99.08 | $99.67 | $99.67 | 110,309 |
| 2017-05-24 | $101.22 | $102.21 | $99.46 | $100.68 | $100.68 | 60,809 |
| 2017-05-23 | $100.62 | $101.97 | $100.23 | $101.02 | $101.02 | 73,724 |
| 2017-05-22 | $100.03 | $101.18 | $100.03 | $100.53 | $100.53 | 47,102 |
| 2017-05-19 | $98.75 | $100.61 | $98.11 | $99.54 | $99.54 | 96,042 |
| 2017-05-18 | $98.27 | $99.46 | $97.69 | $98.64 | $98.64 | 96,300 |
| 2017-05-17 | $99.12 | $100.05 | $98.32 | $98.37 | $98.37 | 98,229 |
| 2017-05-16 | $100.41 | $101.35 | $99.87 | $100.51 | $100.51 | 74,589 |
| 2017-05-15 | $99.60 | $102.37 | $99.56 | $100.46 | $100.46 | 45,001 |
| 2017-05-12 | $100.39 | $101.07 | $98.87 | $99.06 | $99.06 | 63,557 |
| 2017-05-11 | $101.24 | $102.23 | $99.03 | $100.89 | $100.89 | 47,495 |
| 2017-05-10 | $102.25 | $103.22 | $101.20 | $101.48 | $101.48 | 70,084 |
| 2017-05-09 | $101.78 | $104.83 | $101.39 | $102.47 | $102.47 | 98,167 |
| 2017-05-08 | $101.77 | $102.51 | $100.70 | $101.75 | $101.75 | 63,068 |
| 2017-05-05 | $101.38 | $102.64 | $100.48 | $102.20 | $102.20 | 105,526 |
| 2017-05-04 | $100.03 | $101.06 | $98.91 | $100.97 | $100.97 | 85,950 |
| 2017-05-03 | $99.99 | $100.83 | $98.91 | $99.73 | $99.73 | 50,271 |
| 2017-05-02 | $100.78 | $101.16 | $99.67 | $100.58 | $100.58 | 51,945 |
| 2017-05-01 | $101.29 | $101.47 | $99.70 | $100.50 | $100.50 | 37,804 |
| 2017-04-28 | $102.01 | $102.01 | $99.82 | $100.30 | $100.30 | 68,561 |
| 2017-04-27 | $101.18 | $102.02 | $100.41 | $101.47 | $101.47 | 78,386 |
| 2017-04-26 | $99.15 | $101.56 | $98.71 | $100.92 | $100.92 | 80,853 |
| 2017-04-25 | $98.05 | $100.34 | $97.52 | $99.17 | $99.17 | 140,750 |
| 2017-04-24 | $96.87 | $97.67 | $96.42 | $97.15 | $97.15 | 64,928 |
| 2017-04-21 | $94.49 | $95.65 | $93.96 | $95.00 | $95.00 | 77,860 |
| 2017-04-20 | $92.69 | $94.56 | $92.32 | $94.36 | $94.36 | 141,895 |
| 2017-04-19 | $92.60 | $93.75 | $92.09 | $92.09 | $92.09 | 73,412 |
| 2017-04-18 | $91.93 | $92.97 | $91.00 | $92.25 | $92.25 | 112,459 |
| 2017-04-17 | $91.90 | $93.15 | $91.52 | $92.48 | $92.48 | 76,999 |
| 2017-04-13 | $93.28 | $93.28 | $91.59 | $91.68 | $91.68 | 50,545 |
| 2017-04-12 | $95.85 | $96.43 | $93.15 | $93.41 | $93.41 | 96,300 |
| 2017-04-11 | $94.60 | $96.14 | $94.22 | $96.09 | $96.09 | 51,659 |
| 2017-04-10 | $94.75 | $95.52 | $93.95 | $95.06 | $95.06 | 49,846 |
| 2017-04-07 | $93.89 | $95.28 | $93.54 | $94.47 | $94.47 | 80,977 |
| 2017-04-06 | $93.13 | $94.88 | $93.13 | $94.28 | $94.28 | 118,830 |
| 2017-04-05 | $96.38 | $96.62 | $92.53 | $92.97 | $92.97 | 203,470 |
| 2017-04-04 | $96.11 | $96.70 | $95.52 | $96.02 | $96.02 | 143,316 |
| 2017-04-03 | $97.21 | $98.38 | $95.69 | $96.29 | $96.29 | 129,601 |
| 2017-03-31 | $96.20 | $97.93 | $95.81 | $97.09 | $97.09 | 168,580 |
| 2017-03-30 | $94.39 | $96.06 | $94.38 | $96.01 | $96.01 | 82,567 |
| 2017-03-29 | $93.00 | $94.60 | $92.92 | $94.43 | $94.43 | 79,533 |
| 2017-03-28 | $91.62 | $93.68 | $91.15 | $93.22 | $93.22 | 82,409 |
| 2017-03-27 | $91.20 | $92.25 | $90.00 | $91.93 | $91.93 | 77,350 |
| 2017-03-24 | $92.60 | $93.21 | $91.99 | $92.15 | $92.15 | 130,789 |
| 2017-03-23 | $91.04 | $92.86 | $91.04 | $92.46 | $92.46 | 68,209 |
| 2017-03-22 | $90.95 | $91.67 | $90.55 | $91.16 | $91.16 | 81,001 |
| 2017-03-21 | $93.25 | $93.43 | $90.94 | $90.97 | $90.97 | 166,857 |
| 2017-03-20 | $92.49 | $93.15 | $91.85 | $92.75 | $92.75 | 72,002 |
| 2017-03-17 | $90.82 | $93.35 | $89.92 | $92.55 | $92.55 | 178,999 |
| 2017-03-16 | $91.70 | $91.85 | $90.67 | $91.14 | $91.14 | 58,103 |
| 2017-03-15 | $90.17 | $91.67 | $89.87 | $91.25 | $91.25 | 152,896 |
| 2017-03-14 | $90.37 | $90.37 | $88.70 | $89.47 | $89.47 | 103,250 |
| 2017-03-13 | $90.75 | $91.78 | $90.38 | $90.84 | $90.84 | 67,180 |
| 2017-03-10 | $90.03 | $91.36 | $89.06 | $91.01 | $91.01 | 99,812 |
| 2017-03-09 | $90.69 | $92.16 | $89.17 | $89.51 | $89.51 | 97,181 |
| 2017-03-08 | $92.08 | $92.67 | $90.62 | $90.64 | $90.64 | 68,592 |
| 2017-03-07 | $92.42 | $94.70 | $91.17 | $91.92 | $91.92 | 98,423 |
| 2017-03-06 | $92.41 | $99.92 | $91.45 | $92.56 | $92.56 | 103,443 |
| 2017-03-03 | $93.00 | $94.11 | $92.23 | $92.97 | $92.97 | 70,610 |
| 2017-03-02 | $95.12 | $95.12 | $92.59 | $92.94 | $92.94 | 105,638 |
| 2017-03-01 | $94.50 | $96.52 | $94.50 | $95.12 | $95.12 | 177,618 |
| 2017-02-28 | $94.75 | $95.18 | $91.37 | $93.30 | $93.30 | 115,223 |
| 2017-02-27 | $94.42 | $95.18 | $94.10 | $95.12 | $95.12 | 124,688 |
| 2017-02-24 | $92.42 | $94.46 | $92.30 | $94.35 | $94.35 | 100,962 |
| 2017-02-23 | $94.10 | $94.16 | $91.84 | $93.16 | $93.16 | 87,194 |
| 2017-02-22 | $93.70 | $94.90 | $93.27 | $93.81 | $93.81 | 70,675 |
| 2017-02-21 | $94.48 | $95.31 | $93.75 | $94.31 | $94.31 | 116,448 |
| 2017-02-17 | $93.81 | $94.20 | $93.35 | $94.00 | $94.00 | 89,671 |
| 2017-02-16 | $95.04 | $95.90 | $93.69 | $94.39 | $94.39 | 120,531 |
| 2017-02-15 | $95.14 | $95.34 | $90.42 | $95.23 | $95.23 | 141,728 |
| 2017-02-14 | $96.01 | $96.01 | $94.23 | $95.25 | $95.25 | 92,731 |
| 2017-02-13 | $97.00 | $97.51 | $96.20 | $96.37 | $96.37 | 105,168 |
| 2017-02-10 | $95.52 | $96.54 | $92.74 | $96.41 | $96.41 | 131,047 |
| 2017-02-09 | $92.20 | $96.43 | $91.82 | $95.17 | $95.17 | 130,624 |
| 2017-02-08 | $90.88 | $93.70 | $89.64 | $92.33 | $92.33 | 112,329 |
| 2017-02-07 | $93.49 | $93.99 | $91.66 | $92.04 | $92.04 | 99,758 |
| 2017-02-06 | $93.64 | $95.58 | $92.66 | $93.29 | $93.29 | 75,462 |
| 2017-02-03 | $92.43 | $94.14 | $91.85 | $94.00 | $94.00 | 78,433 |
| 2017-02-02 | $92.90 | $93.47 | $91.40 | $91.90 | $91.90 | 75,317 |
| 2017-02-01 | $93.30 | $93.95 | $92.28 | $93.19 | $93.19 | 70,527 |
| 2017-01-31 | $92.52 | $92.88 | $90.43 | $92.63 | $92.63 | 107,254 |
| 2017-01-30 | $93.29 | $93.29 | $91.61 | $92.83 | $92.83 | 77,254 |
| 2017-01-27 | $93.14 | $93.88 | $92.69 | $93.82 | $93.82 | 58,456 |
| 2017-01-26 | $94.48 | $95.60 | $92.07 | $93.21 | $93.21 | 93,755 |
| 2017-01-25 | $92.43 | $94.76 | $92.43 | $94.56 | $94.56 | 96,681 |
| 2017-01-24 | $89.31 | $91.90 | $89.31 | $91.65 | $91.65 | 161,166 |
| 2017-01-23 | $90.68 | $91.47 | $88.81 | $88.94 | $88.94 | 110,030 |
| 2017-01-20 | $93.33 | $93.33 | $90.33 | $90.74 | $90.74 | 142,419 |
| 2017-01-19 | $92.22 | $93.69 | $89.59 | $93.26 | $93.26 | 152,199 |
| 2017-01-18 | $89.89 | $92.26 | $87.61 | $91.98 | $91.98 | 123,711 |
| 2017-01-17 | $91.15 | $91.21 | $88.99 | $89.71 | $89.71 | 96,205 |
| 2017-01-13 | $90.59 | $92.23 | $90.46 | $91.43 | $91.43 | 89,758 |
| 2017-01-12 | $92.07 | $92.07 | $89.80 | $90.23 | $90.23 | 87,964 |
| 2017-01-11 | $91.56 | $92.78 | $91.56 | $92.41 | $92.41 | 101,668 |
| 2017-01-10 | $90.30 | $92.99 | $90.10 | $91.59 | $91.59 | 133,684 |
| 2017-01-09 | $91.34 | $91.34 | $89.85 | $89.95 | $89.95 | 138,649 |
| 2017-01-06 | $92.97 | $92.97 | $91.69 | $91.76 | $91.76 | 71,174 |
| 2017-01-05 | $93.68 | $94.57 | $91.95 | $92.59 | $92.59 | 97,934 |
| 2017-01-04 | $93.86 | $94.62 | $93.47 | $93.53 | $93.53 | 147,650 |
| 2017-01-03 | $93.81 | $94.42 | $93.00 | $93.53 | $93.53 | 125,368 |
| 2016-12-30 | $93.60 | $93.71 | $92.25 | $92.81 | $92.81 | 108,107 |
| 2016-12-29 | $92.82 | $94.16 | $92.39 | $92.93 | $92.93 | 38,895 |
| 2016-12-28 | $93.36 | $94.12 | $92.14 | $92.46 | $92.46 | 55,603 |
| 2016-12-27 | $93.67 | $95.02 | $92.94 | $93.42 | $93.42 | 54,843 |
| 2016-12-23 | $93.17 | $93.76 | $92.85 | $93.25 | $93.25 | 65,472 |
| 2016-12-22 | $94.09 | $94.78 | $93.05 | $93.06 | $93.06 | 118,607 |
| 2016-12-21 | $93.56 | $94.58 | $92.46 | $94.12 | $94.12 | 109,177 |
| 2016-12-20 | $92.76 | $93.36 | $91.71 | $93.31 | $93.31 | 113,216 |
| 2016-12-19 | $93.15 | $93.33 | $91.23 | $92.10 | $92.10 | 121,487 |
| 2016-12-16 | $92.34 | $93.95 | $92.33 | $92.77 | $92.77 | 290,760 |
| 2016-12-15 | $90.22 | $93.76 | $88.88 | $92.48 | $92.48 | 222,585 |
| 2016-12-14 | $91.98 | $92.29 | $88.98 | $89.92 | $89.92 | 129,284 |
| 2016-12-13 | $92.33 | $94.52 | $91.13 | $91.51 | $91.51 | 224,795 |
| 2016-12-12 | $90.51 | $91.60 | $89.17 | $91.48 | $91.48 | 167,805 |
| 2016-12-09 | $89.35 | $90.97 | $88.04 | $90.67 | $90.67 | 128,121 |
| 2016-12-08 | $85.85 | $89.89 | $85.45 | $89.64 | $89.64 | 171,429 |
| 2016-12-07 | $84.54 | $85.46 | $83.80 | $85.28 | $85.28 | 133,161 |
| 2016-12-06 | $84.85 | $84.87 | $83.88 | $84.35 | $84.35 | 112,389 |
| 2016-12-05 | $84.22 | $85.06 | $84.09 | $84.56 | $84.56 | 103,261 |
| 2016-12-02 | $84.48 | $84.78 | $82.83 | $83.35 | $83.35 | 84,128 |
| 2016-12-01 | $85.14 | $87.10 | $83.64 | $84.30 | $84.30 | 120,363 |
| 2016-11-30 | $84.02 | $87.78 | $82.91 | $84.76 | $84.76 | 120,685 |
| 2016-11-29 | $84.05 | $85.42 | $83.13 | $83.36 | $83.36 | 118,218 |
| 2016-11-28 | $85.59 | $86.01 | $83.59 | $83.75 | $83.75 | 127,990 |
| 2016-11-25 | $85.72 | $86.40 | $84.38 | $85.58 | $85.58 | 47,013 |
| 2016-11-23 | $83.52 | $85.91 | $82.60 | $85.83 | $85.83 | 121,013 |
| 2016-11-22 | $82.24 | $84.38 | $81.67 | $83.55 | $83.55 | 82,119 |
| 2016-11-21 | $80.22 | $82.05 | $80.22 | $82.00 | $82.00 | 108,237 |
| 2016-11-18 | $80.59 | $81.55 | $79.88 | $80.12 | $80.12 | 93,921 |
| 2016-11-17 | $81.73 | $82.19 | $80.56 | $80.56 | $80.56 | 74,737 |
| 2016-11-16 | $82.37 | $83.47 | $79.78 | $81.17 | $81.17 | 140,600 |
| 2016-11-15 | $82.41 | $83.00 | $81.20 | $82.21 | $82.21 | 118,149 |
| 2016-11-14 | $83.67 | $83.94 | $81.59 | $81.99 | $81.99 | 145,308 |
| 2016-11-11 | $78.88 | $84.62 | $78.88 | $82.38 | $82.38 | 209,379 |
| 2016-11-10 | $74.95 | $79.64 | $73.78 | $78.48 | $78.48 | 174,738 |
| 2016-11-09 | $70.64 | $74.18 | $70.64 | $73.77 | $73.77 | 162,710 |
| 2016-11-08 | $70.77 | $72.31 | $70.03 | $71.13 | $71.13 | 85,821 |
| 2016-11-07 | $71.49 | $73.22 | $70.41 | $71.03 | $71.03 | 87,076 |
| 2016-11-04 | $70.23 | $73.00 | $69.50 | $70.32 | $70.32 | 120,638 |
| 2016-11-03 | $74.75 | $74.75 | $69.65 | $70.15 | $70.15 | 173,883 |
| 2016-11-02 | $69.35 | $73.54 | $67.99 | $68.24 | $68.24 | 119,196 |
| 2016-11-01 | $71.50 | $71.50 | $69.12 | $69.59 | $69.59 | 90,765 |
| 2016-10-31 | $70.11 | $71.47 | $69.10 | $71.35 | $71.35 | 93,924 |
| 2016-10-28 | $69.56 | $70.85 | $68.17 | $70.11 | $70.11 | 74,727 |
| 2016-10-27 | $70.66 | $71.28 | $69.29 | $69.44 | $69.44 | 71,225 |
| 2016-10-26 | $70.46 | $74.09 | $70.11 | $70.34 | $70.34 | 50,148 |
| 2016-10-25 | $71.44 | $71.76 | $70.53 | $70.65 | $70.65 | 36,019 |
| 2016-10-24 | $71.71 | $72.57 | $69.59 | $71.59 | $71.59 | 49,098 |
| 2016-10-21 | $70.45 | $71.41 | $70.09 | $71.10 | $71.10 | 78,183 |
| 2016-10-20 | $71.55 | $72.46 | $71.01 | $71.05 | $71.05 | 50,412 |
| 2016-10-19 | $71.67 | $72.32 | $70.64 | $71.78 | $71.78 | 45,046 |
| 2016-10-18 | $70.95 | $71.95 | $70.47 | $71.39 | $71.39 | 88,750 |
| 2016-10-17 | $71.39 | $71.47 | $69.85 | $70.48 | $70.48 | 175,310 |
| 2016-10-14 | $71.63 | $73.54 | $71.28 | $71.29 | $71.29 | 87,759 |
| 2016-10-13 | $73.67 | $74.01 | $73.19 | $73.32 | $73.32 | 54,101 |
| 2016-10-12 | $74.27 | $75.18 | $74.13 | $74.51 | $74.51 | 43,489 |
| 2016-10-11 | $75.60 | $75.60 | $73.68 | $74.08 | $74.08 | 67,764 |
| 2016-10-10 | $76.62 | $77.08 | $75.70 | $75.77 | $75.77 | 75,874 |
| 2016-10-07 | $77.77 | $78.16 | $75.58 | $76.26 | $76.26 | 99,462 |
| 2016-10-06 | $77.15 | $78.05 | $76.31 | $77.86 | $77.86 | 42,300 |
| 2016-10-05 | $77.05 | $77.96 | $76.62 | $77.51 | $77.51 | 56,887 |
| 2016-10-04 | $76.21 | $76.84 | $75.88 | $76.65 | $76.65 | 64,841 |
| 2016-10-03 | $76.24 | $76.80 | $75.65 | $75.98 | $75.98 | 94,488 |
| 2016-09-30 | $76.37 | $77.17 | $75.10 | $76.48 | $76.48 | 157,820 |
| 2016-09-29 | $76.80 | $77.22 | $75.86 | $75.89 | $75.89 | 77,007 |
| 2016-09-28 | $76.14 | $76.99 | $75.62 | $76.68 | $76.68 | 65,506 |
| 2016-09-27 | $75.58 | $76.25 | $75.32 | $75.79 | $75.79 | 145,530 |
| 2016-09-26 | $75.97 | $76.69 | $75.42 | $75.57 | $75.57 | 113,160 |
| 2016-09-23 | $77.09 | $77.96 | $75.99 | $76.16 | $76.16 | 56,648 |
| 2016-09-22 | $76.28 | $77.33 | $75.61 | $77.05 | $77.05 | 61,603 |
| 2016-09-21 | $74.90 | $75.73 | $74.51 | $75.66 | $75.66 | 62,345 |
| 2016-09-20 | $75.00 | $75.12 | $74.31 | $74.51 | $74.51 | 76,135 |
| 2016-09-19 | $74.60 | $75.45 | $74.51 | $74.78 | $74.78 | 62,758 |
| 2016-09-16 | $74.72 | $75.61 | $73.18 | $74.33 | $74.33 | 142,733 |
| 2016-09-15 | $74.04 | $74.84 | $73.14 | $74.63 | $74.63 | 36,719 |
| 2016-09-14 | $74.52 | $74.52 | $73.71 | $73.87 | $73.87 | 44,127 |
| 2016-09-13 | $75.64 | $76.30 | $74.11 | $74.30 | $74.30 | 81,671 |
| 2016-09-12 | $75.69 | $76.59 | $75.24 | $76.47 | $76.47 | 81,845 |
| 2016-09-09 | $78.29 | $78.29 | $75.78 | $75.78 | $75.78 | 94,416 |
| 2016-09-08 | $78.99 | $78.99 | $78.37 | $78.62 | $78.62 | 42,841 |
| 2016-09-07 | $78.66 | $79.42 | $77.51 | $79.35 | $79.35 | 98,919 |
| 2016-09-06 | $79.49 | $79.67 | $78.39 | $78.50 | $78.50 | 61,041 |
| 2016-09-02 | $79.47 | $79.83 | $78.95 | $79.75 | $79.75 | 54,933 |
| 2016-09-01 | $79.49 | $80.00 | $78.33 | $78.99 | $78.99 | 75,136 |
| 2016-08-31 | $79.09 | $79.94 | $78.74 | $79.09 | $79.09 | 104,171 |
| 2016-08-30 | $78.45 | $80.09 | $78.22 | $79.42 | $79.42 | 185,546 |
| 2016-08-29 | $78.29 | $79.39 | $78.29 | $78.63 | $78.63 | 86,296 |
| 2016-08-26 | $79.04 | $79.27 | $78.00 | $78.38 | $78.38 | 49,334 |
| 2016-08-25 | $78.62 | $79.13 | $78.14 | $79.04 | $79.04 | 78,320 |
| 2016-08-24 | $78.80 | $79.10 | $78.29 | $78.75 | $78.75 | 64,933 |
| 2016-08-23 | $77.36 | $79.14 | $77.08 | $78.98 | $78.98 | 133,249 |
| 2016-08-22 | $77.29 | $77.65 | $76.80 | $77.29 | $77.29 | 89,104 |
| 2016-08-19 | $77.21 | $78.00 | $76.89 | $77.29 | $77.29 | 160,764 |
| 2016-08-18 | $77.19 | $77.71 | $76.90 | $77.50 | $77.50 | 104,845 |
| 2016-08-17 | $77.62 | $77.70 | $77.03 | $77.37 | $77.37 | 99,333 |
| 2016-08-16 | $77.94 | $78.61 | $77.35 | $77.48 | $77.48 | 73,248 |
| 2016-08-15 | $77.11 | $78.20 | $77.11 | $78.15 | $78.15 | 127,648 |
| 2016-08-12 | $77.56 | $77.74 | $76.58 | $77.01 | $77.01 | 60,292 |
| 2016-08-11 | $77.23 | $77.87 | $76.62 | $77.57 | $77.57 | 82,875 |
| 2016-08-10 | $77.28 | $77.60 | $76.12 | $77.18 | $77.18 | 70,898 |
| 2016-08-09 | $76.73 | $77.94 | $75.12 | $77.16 | $77.16 | 156,453 |
| 2016-08-08 | $77.98 | $81.67 | $77.44 | $77.63 | $77.63 | 83,638 |
| 2016-08-05 | $79.15 | $87.82 | $77.85 | $78.03 | $78.03 | 118,880 |
| 2016-08-04 | $75.82 | $83.40 | $75.82 | $78.28 | $78.28 | 193,093 |
| 2016-08-03 | $75.83 | $75.83 | $74.82 | $75.27 | $75.27 | 153,044 |
| 2016-08-02 | $75.98 | $76.56 | $75.57 | $75.63 | $75.63 | 145,306 |
| 2016-08-01 | $76.13 | $76.18 | $75.24 | $75.91 | $75.91 | 169,111 |
| 2016-07-29 | $76.52 | $76.61 | $75.78 | $76.03 | $76.03 | 109,562 |
| 2016-07-28 | $76.34 | $77.17 | $76.08 | $76.87 | $76.87 | 79,151 |
| 2016-07-27 | $77.26 | $78.32 | $75.76 | $77.17 | $77.17 | 97,185 |
| 2016-07-26 | $74.33 | $78.50 | $73.62 | $77.17 | $77.17 | 263,771 |
| 2016-07-25 | $74.98 | $75.28 | $74.21 | $74.42 | $74.42 | 109,924 |
| 2016-07-22 | $75.33 | $75.86 | $73.78 | $75.02 | $75.02 | 127,828 |
| 2016-07-21 | $76.37 | $76.72 | $74.44 | $75.29 | $75.29 | 79,236 |
| 2016-07-20 | $76.39 | $77.07 | $75.66 | $76.69 | $76.69 | 72,739 |
| 2016-07-19 | $76.11 | $76.78 | $75.76 | $76.20 | $76.20 | 53,697 |
| 2016-07-18 | $76.74 | $77.21 | $76.23 | $76.45 | $76.45 | 67,653 |
| 2016-07-15 | $76.65 | $77.09 | $75.36 | $77.00 | $77.00 | 75,329 |
| 2016-07-14 | $76.89 | $78.66 | $75.95 | $76.01 | $76.01 | 73,747 |
| 2016-07-13 | $76.71 | $76.98 | $75.24 | $76.25 | $76.25 | 70,568 |
| 2016-07-12 | $75.57 | $76.62 | $74.79 | $76.12 | $76.12 | 85,449 |
| 2016-07-11 | $72.82 | $75.20 | $72.70 | $74.75 | $74.75 | 82,268 |
| 2016-07-08 | $71.96 | $73.26 | $71.44 | $72.94 | $72.94 | 71,511 |
| 2016-07-07 | $71.57 | $71.71 | $70.77 | $71.19 | $71.19 | 52,934 |
| 2016-07-06 | $71.05 | $72.04 | $70.57 | $71.44 | $71.44 | 87,780 |
| 2016-07-05 | $72.62 | $72.62 | $71.50 | $71.56 | $71.56 | 93,461 |
| 2016-07-01 | $72.32 | $73.36 | $72.12 | $72.80 | $72.80 | 112,286 |
| 2016-06-30 | $70.78 | $72.76 | $70.03 | $72.50 | $72.50 | 205,198 |
| 2016-06-29 | $70.09 | $70.78 | $69.26 | $70.58 | $70.58 | 183,315 |
| 2016-06-28 | $70.00 | $71.72 | $69.16 | $69.39 | $69.39 | 94,458 |
| 2016-06-27 | $70.87 | $70.87 | $69.11 | $69.29 | $69.29 | 168,875 |
| 2016-06-24 | $70.73 | $72.63 | $70.47 | $71.52 | $71.52 | 235,710 |
| 2016-06-23 | $72.69 | $74.28 | $72.35 | $73.96 | $73.96 | 107,637 |
| 2016-06-22 | $72.44 | $73.00 | $71.81 | $71.93 | $71.93 | 135,446 |
| 2016-06-21 | $73.62 | $73.91 | $72.18 | $72.43 | $72.43 | 57,710 |
| 2016-06-20 | $73.00 | $74.51 | $73.00 | $73.74 | $73.74 | 69,802 |
| 2016-06-17 | $73.29 | $73.44 | $72.46 | $72.52 | $72.52 | 182,273 |
| 2016-06-16 | $72.39 | $73.34 | $71.58 | $73.17 | $73.17 | 86,041 |
| 2016-06-15 | $73.47 | $74.00 | $72.76 | $72.88 | $72.88 | 72,948 |
| 2016-06-14 | $71.97 | $73.43 | $71.97 | $73.34 | $73.34 | 86,096 |
| 2016-06-13 | $73.63 | $74.37 | $72.78 | $72.98 | $72.98 | 103,687 |
| 2016-06-10 | $74.83 | $75.04 | $73.68 | $74.03 | $74.03 | 85,019 |
| 2016-06-09 | $75.46 | $75.81 | $75.10 | $75.50 | $75.50 | 86,332 |
| 2016-06-08 | $75.33 | $76.27 | $75.33 | $75.87 | $75.87 | 166,862 |
| 2016-06-07 | $75.64 | $75.97 | $75.12 | $75.47 | $75.47 | 112,552 |
| 2016-06-06 | $75.16 | $76.59 | $74.61 | $75.40 | $75.40 | 170,966 |
| 2016-06-03 | $76.08 | $76.17 | $74.84 | $75.31 | $75.31 | 162,141 |
| 2016-06-02 | $75.57 | $76.23 | $75.27 | $75.99 | $75.99 | 109,172 |
| 2016-06-01 | $74.59 | $76.04 | $73.80 | $75.67 | $75.67 | 115,681 |
| 2016-05-31 | $75.04 | $75.49 | $74.77 | $74.90 | $74.90 | 132,851 |
| 2016-05-27 | $75.28 | $77.09 | $74.40 | $74.92 | $74.92 | 84,823 |
| 2016-05-26 | $72.93 | $79.75 | $72.93 | $74.98 | $74.98 | 277,964 |
| 2016-05-25 | $74.49 | $74.77 | $73.66 | $74.20 | $74.20 | 179,829 |
| 2016-05-24 | $72.79 | $74.62 | $72.61 | $74.02 | $74.02 | 120,568 |
| 2016-05-23 | $72.36 | $72.84 | $71.55 | $72.27 | $72.27 | 64,288 |
| 2016-05-20 | $72.08 | $72.57 | $71.64 | $72.26 | $72.26 | 66,298 |
| 2016-05-19 | $72.01 | $73.04 | $70.48 | $71.74 | $71.74 | 79,395 |
| 2016-05-18 | $71.48 | $73.37 | $71.21 | $72.47 | $72.47 | 142,826 |
| 2016-05-17 | $73.36 | $73.65 | $71.11 | $71.76 | $71.76 | 108,863 |
| 2016-05-16 | $72.41 | $73.76 | $71.80 | $73.22 | $73.22 | 99,940 |
| 2016-05-13 | $72.22 | $72.96 | $71.57 | $71.93 | $71.93 | 55,474 |
| 2016-05-12 | $72.53 | $73.12 | $71.88 | $72.62 | $72.62 | 87,981 |
| 2016-05-11 | $73.00 | $73.47 | $72.06 | $72.40 | $72.40 | 92,462 |
| 2016-05-10 | $72.15 | $73.37 | $72.00 | $73.32 | $73.32 | 97,958 |
| 2016-05-09 | $72.50 | $72.50 | $70.94 | $71.76 | $71.76 | 76,168 |
| 2016-05-06 | $71.44 | $72.73 | $70.19 | $72.59 | $72.59 | 74,375 |
| 2016-05-05 | $72.13 | $72.20 | $70.88 | $71.51 | $71.51 | 96,133 |
| 2016-05-04 | $72.17 | $73.78 | $70.81 | $71.98 | $71.98 | 157,966 |
| 2016-05-03 | $73.08 | $73.25 | $72.18 | $72.46 | $72.46 | 118,159 |
| 2016-05-02 | $73.80 | $74.76 | $72.91 | $73.58 | $73.58 | 107,411 |
| 2016-04-29 | $73.92 | $74.14 | $72.16 | $73.30 | $73.30 | 126,275 |
| 2016-04-28 | $75.04 | $75.56 | $73.69 | $73.93 | $73.93 | 88,455 |
| 2016-04-27 | $75.36 | $76.96 | $71.27 | $75.18 | $75.18 | 91,182 |
| 2016-04-26 | $75.17 | $75.88 | $74.68 | $75.17 | $75.17 | 97,978 |
| 2016-04-25 | $75.75 | $75.90 | $74.48 | $74.69 | $74.69 | 68,564 |
| 2016-04-22 | $74.80 | $76.72 | $74.47 | $76.11 | $76.11 | 154,825 |
| 2016-04-21 | $74.93 | $75.93 | $74.23 | $74.87 | $74.87 | 98,163 |
| 2016-04-20 | $74.69 | $75.83 | $73.75 | $75.08 | $75.08 | 86,337 |
| 2016-04-19 | $75.05 | $75.97 | $74.35 | $74.52 | $74.52 | 90,542 |
| 2016-04-18 | $74.15 | $75.48 | $74.11 | $74.72 | $74.72 | 93,255 |
| 2016-04-15 | $73.97 | $74.89 | $72.88 | $74.55 | $74.55 | 58,791 |
| 2016-04-14 | $74.85 | $74.85 | $73.70 | $74.38 | $74.38 | 78,608 |
| 2016-04-13 | $72.73 | $74.53 | $72.61 | $74.51 | $74.51 | 117,405 |
| 2016-04-12 | $72.57 | $73.28 | $72.21 | $72.39 | $72.39 | 129,986 |
| 2016-04-11 | $72.56 | $73.57 | $72.46 | $72.58 | $72.58 | 93,539 |
| 2016-04-08 | $71.41 | $72.87 | $71.26 | $72.32 | $72.32 | 101,308 |
| 2016-04-07 | $71.63 | $72.56 | $70.76 | $70.87 | $70.87 | 186,757 |
| 2016-04-06 | $72.40 | $73.12 | $68.69 | $72.00 | $72.00 | 92,402 |
| 2016-04-05 | $71.78 | $73.24 | $68.41 | $72.21 | $72.21 | 95,775 |
| 2016-04-04 | $73.56 | $73.90 | $72.38 | $72.38 | $72.38 | 101,536 |
| 2016-04-01 | $72.83 | $73.69 | $72.19 | $73.65 | $73.65 | 66,005 |
| 2016-03-31 | $73.57 | $74.21 | $72.62 | $73.26 | $73.26 | 111,368 |
| 2016-03-30 | $74.64 | $74.89 | $73.58 | $73.63 | $73.63 | 96,423 |
| 2016-03-29 | $71.97 | $74.46 | $71.88 | $74.41 | $74.41 | 86,970 |
| 2016-03-28 | $72.56 | $72.75 | $71.47 | $72.29 | $72.29 | 78,482 |
| 2016-03-24 | $71.61 | $72.53 | $70.87 | $72.19 | $72.19 | 129,585 |
| 2016-03-23 | $73.00 | $73.35 | $71.67 | $71.85 | $71.85 | 112,013 |
| 2016-03-22 | $72.85 | $74.50 | $72.40 | $73.08 | $73.08 | 99,271 |
| 2016-03-21 | $72.55 | $73.83 | $72.12 | $73.01 | $73.01 | 107,681 |
| 2016-03-18 | $72.57 | $74.84 | $72.07 | $72.33 | $72.33 | 237,234 |
| 2016-03-17 | $69.99 | $72.27 | $69.97 | $72.09 | $72.09 | 129,401 |
| 2016-03-16 | $68.75 | $70.41 | $67.98 | $70.02 | $70.02 | 140,021 |
| 2016-03-15 | $68.53 | $69.96 | $68.05 | $68.86 | $68.86 | 145,052 |
| 2016-03-14 | $68.66 | $70.42 | $68.62 | $69.00 | $69.00 | 158,487 |
| 2016-03-11 | $67.84 | $69.02 | $66.83 | $68.87 | $68.87 | 108,247 |
| 2016-03-10 | $67.53 | $68.05 | $66.75 | $67.34 | $67.34 | 103,851 |
| 2016-03-09 | $67.61 | $67.86 | $66.73 | $67.38 | $67.38 | 143,676 |
| 2016-03-08 | $67.44 | $68.34 | $67.15 | $67.49 | $67.49 | 125,091 |
| 2016-03-07 | $66.58 | $68.44 | $66.58 | $67.90 | $67.90 | 164,147 |
| 2016-03-04 | $65.71 | $67.81 | $65.07 | $66.73 | $66.73 | 148,606 |
| 2016-03-03 | $64.77 | $65.72 | $64.30 | $65.71 | $65.71 | 141,836 |
| 2016-03-02 | $64.36 | $64.79 | $63.98 | $64.72 | $64.72 | 110,499 |
| 2016-03-01 | $64.08 | $65.40 | $63.50 | $64.62 | $64.62 | 90,029 |
| 2016-02-29 | $64.33 | $64.94 | $63.51 | $63.70 | $63.70 | 127,243 |
| 2016-02-26 | $63.47 | $64.55 | $63.27 | $64.33 | $64.33 | 122,809 |
| 2016-02-25 | $62.91 | $63.90 | $62.17 | $63.24 | $63.24 | 116,210 |
| 2016-02-24 | $61.25 | $62.83 | $60.94 | $62.46 | $62.46 | 102,791 |
| 2016-02-23 | $61.70 | $62.22 | $61.40 | $61.61 | $61.61 | 123,473 |
| 2016-02-22 | $62.48 | $63.00 | $61.00 | $62.14 | $62.14 | 101,442 |
| 2016-02-19 | $61.54 | $62.39 | $61.30 | $61.98 | $61.98 | 89,644 |
| 2016-02-18 | $61.95 | $63.12 | $61.12 | $61.80 | $61.80 | 102,959 |
| 2016-02-17 | $61.61 | $62.71 | $61.61 | $62.04 | $62.04 | 122,144 |
| 2016-02-16 | $60.92 | $61.66 | $59.95 | $61.25 | $61.25 | 138,570 |
| 2016-02-12 | $60.14 | $60.78 | $59.21 | $60.15 | $60.15 | 112,939 |
| 2016-02-11 | $57.75 | $60.23 | $57.75 | $59.59 | $59.59 | 85,568 |
| 2016-02-10 | $59.52 | $60.11 | $58.70 | $58.79 | $58.79 | 101,609 |
| 2016-02-09 | $58.91 | $61.02 | $58.74 | $59.17 | $59.17 | 150,222 |
| 2016-02-08 | $58.04 | $60.56 | $56.83 | $59.93 | $59.93 | 167,689 |
| 2016-02-05 | $59.57 | $61.41 | $58.73 | $59.04 | $59.04 | 163,862 |
| 2016-02-04 | $57.79 | $60.94 | $57.64 | $59.97 | $59.97 | 162,150 |
| 2016-02-03 | $57.09 | $62.97 | $56.51 | $58.25 | $58.25 | 164,183 |
| 2016-02-02 | $56.70 | $57.10 | $55.10 | $55.64 | $55.64 | 142,805 |
| 2016-02-01 | $58.68 | $59.57 | $57.00 | $57.25 | $57.25 | 129,246 |
| 2016-01-29 | $56.16 | $59.41 | $56.16 | $59.33 | $59.33 | 158,834 |
| 2016-01-28 | $56.70 | $57.16 | $55.76 | $56.07 | $56.07 | 89,987 |
| 2016-01-27 | $56.70 | $57.28 | $55.32 | $56.28 | $56.28 | 108,221 |
| 2016-01-26 | $55.59 | $57.42 | $55.28 | $57.01 | $57.01 | 117,195 |
| 2016-01-25 | $56.74 | $58.01 | $54.98 | $55.28 | $55.28 | 111,682 |
| 2016-01-22 | $56.89 | $59.35 | $55.25 | $57.10 | $57.10 | 118,239 |
| 2016-01-21 | $57.11 | $57.61 | $55.95 | $56.30 | $56.30 | 152,139 |
| 2016-01-20 | $56.12 | $57.68 | $54.38 | $57.09 | $57.09 | 107,491 |
| 2016-01-19 | $58.79 | $58.79 | $56.19 | $56.82 | $56.82 | 133,323 |
| 2016-01-15 | $58.06 | $58.69 | $57.18 | $58.12 | $58.12 | 154,488 |
| 2016-01-14 | $60.10 | $60.26 | $59.15 | $59.45 | $59.45 | 116,579 |
| 2016-01-13 | $61.56 | $61.83 | $59.37 | $59.78 | $59.78 | 237,853 |
| 2016-01-12 | $60.96 | $61.53 | $60.34 | $61.46 | $61.46 | 125,477 |
| 2016-01-11 | $59.99 | $60.58 | $59.50 | $60.56 | $60.56 | 124,481 |
| 2016-01-08 | $60.81 | $60.94 | $59.38 | $59.64 | $59.64 | 192,722 |
| 2016-01-07 | $60.77 | $61.01 | $60.22 | $60.66 | $60.66 | 112,669 |
| 2016-01-06 | $61.40 | $62.48 | $61.29 | $61.78 | $61.78 | 105,884 |
| 2016-01-05 | $62.28 | $62.91 | $61.97 | $62.37 | $62.37 | 124,141 |
| 2016-01-04 | $63.51 | $63.51 | $62.00 | $62.13 | $62.13 | 139,023 |
| 2015-12-31 | $66.10 | $66.10 | $64.47 | $64.59 | $64.59 | 99,979 |
| 2015-12-30 | $66.91 | $67.63 | $65.94 | $66.05 | $66.05 | 108,153 |
| 2015-12-29 | $67.32 | $67.83 | $65.68 | $67.04 | $67.04 | 112,879 |
| 2015-12-28 | $66.27 | $67.41 | $65.51 | $67.02 | $67.02 | 103,659 |
| 2015-12-24 | $66.01 | $66.86 | $66.01 | $66.49 | $66.49 | 32,964 |
| 2015-12-23 | $64.61 | $66.18 | $62.67 | $65.97 | $65.97 | 95,296 |
| 2015-12-22 | $64.32 | $64.86 | $63.30 | $64.32 | $64.32 | 88,692 |
| 2015-12-21 | $64.27 | $66.63 | $63.27 | $64.10 | $64.10 | 92,920 |
| 2015-12-18 | $64.73 | $65.13 | $63.83 | $63.97 | $63.97 | 195,260 |
| 2015-12-17 | $66.17 | $67.18 | $64.90 | $65.13 | $65.13 | 108,063 |
| 2015-12-16 | $65.38 | $66.21 | $64.88 | $66.11 | $66.11 | 106,554 |
| 2015-12-15 | $66.37 | $66.82 | $64.88 | $65.20 | $65.20 | 152,252 |
| 2015-12-14 | $65.70 | $66.72 | $64.96 | $66.09 | $66.09 | 112,622 |
| 2015-12-11 | $65.97 | $66.17 | $65.18 | $65.54 | $65.54 | 87,875 |
| 2015-12-10 | $67.18 | $67.79 | $66.60 | $66.83 | $66.83 | 79,788 |
| 2015-12-09 | $69.33 | $70.21 | $67.16 | $67.34 | $67.34 | 173,146 |
| 2015-12-08 | $70.07 | $70.88 | $69.30 | $69.52 | $69.52 | 165,824 |
| 2015-12-07 | $70.37 | $71.08 | $69.88 | $70.48 | $70.48 | 131,215 |
| 2015-12-04 | $69.20 | $70.84 | $69.20 | $70.45 | $70.45 | 79,096 |
| 2015-12-03 | $69.91 | $70.22 | $69.16 | $69.67 | $69.67 | 90,446 |
| 2015-12-02 | $70.00 | $71.20 | $69.14 | $69.54 | $69.54 | 76,111 |
| 2015-12-01 | $70.71 | $71.42 | $69.29 | $70.30 | $70.30 | 69,427 |
| 2015-11-30 | $69.97 | $70.92 | $69.70 | $70.62 | $70.62 | 109,950 |
| 2015-11-27 | $69.86 | $70.36 | $69.35 | $69.88 | $69.88 | 25,473 |
| 2015-11-25 | $69.57 | $70.48 | $69.31 | $69.84 | $69.84 | 44,854 |
| 2015-11-24 | $68.36 | $69.75 | $68.05 | $69.54 | $69.54 | 69,955 |
| 2015-11-23 | $68.56 | $69.37 | $68.38 | $68.78 | $68.78 | 62,375 |
| 2015-11-20 | $68.55 | $69.58 | $66.77 | $68.82 | $68.82 | 64,203 |
| 2015-11-19 | $68.78 | $69.13 | $66.90 | $68.11 | $68.11 | 97,747 |
| 2015-11-18 | $67.79 | $68.73 | $66.84 | $68.65 | $68.65 | 77,099 |
| 2015-11-17 | $68.48 | $69.04 | $67.20 | $67.59 | $67.59 | 72,210 |
| 2015-11-16 | $67.49 | $68.27 | $67.05 | $68.27 | $68.27 | 87,949 |
| 2015-11-13 | $68.14 | $68.91 | $67.33 | $67.57 | $67.57 | 101,488 |
| 2015-11-12 | $69.52 | $70.02 | $68.52 | $68.71 | $68.71 | 111,668 |
| 2015-11-11 | $70.65 | $70.71 | $69.38 | $70.15 | $70.15 | 70,822 |
| 2015-11-10 | $70.56 | $71.32 | $69.51 | $70.54 | $70.54 | 160,526 |
| 2015-11-09 | $71.59 | $72.20 | $70.19 | $70.59 | $70.59 | 107,709 |
| 2015-11-06 | $69.15 | $72.18 | $68.87 | $71.78 | $71.78 | 227,783 |
| 2015-11-05 | $69.28 | $71.08 | $69.04 | $70.25 | $70.25 | 116,264 |
| 2015-11-04 | $69.39 | $69.47 | $68.26 | $69.20 | $69.20 | 113,617 |
| 2015-11-03 | $69.43 | $71.01 | $69.10 | $69.48 | $69.48 | 231,494 |
| 2015-11-02 | $68.67 | $70.24 | $68.19 | $69.80 | $69.80 | 114,894 |
| 2015-10-30 | $68.95 | $70.49 | $67.85 | $68.39 | $68.39 | 122,848 |
| 2015-10-29 | $67.98 | $69.10 | $67.98 | $68.80 | $68.80 | 95,658 |
| 2015-10-28 | $65.57 | $68.43 | $65.57 | $68.39 | $68.39 | 110,245 |
| 2015-10-27 | $66.26 | $66.38 | $65.10 | $65.59 | $65.59 | 124,732 |
| 2015-10-26 | $66.68 | $67.10 | $65.89 | $66.38 | $66.38 | 79,037 |
| 2015-10-23 | $66.33 | $67.23 | $65.92 | $66.83 | $66.83 | 82,664 |
| 2015-10-22 | $63.40 | $66.01 | $63.40 | $65.71 | $65.71 | 106,190 |
| 2015-10-21 | $63.47 | $64.05 | $62.89 | $63.15 | $63.15 | 63,109 |
| 2015-10-20 | $63.13 | $64.72 | $62.74 | $63.10 | $63.10 | 63,373 |
| 2015-10-19 | $62.90 | $63.23 | $62.36 | $63.02 | $63.02 | 52,219 |
| 2015-10-16 | $63.90 | $64.06 | $62.32 | $63.25 | $63.25 | 156,554 |
| 2015-10-15 | $62.59 | $64.14 | $61.89 | $64.02 | $64.02 | 86,164 |
| 2015-10-14 | $63.83 | $64.23 | $62.39 | $62.41 | $62.41 | 54,190 |
| 2015-10-13 | $64.74 | $65.45 | $63.66 | $63.75 | $63.75 | 72,456 |
| 2015-10-12 | $65.35 | $66.15 | $64.60 | $65.07 | $65.07 | 65,917 |
| 2015-10-09 | $65.93 | $66.16 | $65.02 | $65.37 | $65.37 | 86,193 |
| 2015-10-08 | $62.62 | $65.70 | $62.34 | $65.61 | $65.61 | 113,660 |
| 2015-10-07 | $61.77 | $63.00 | $60.94 | $62.89 | $62.89 | 108,548 |
| 2015-10-06 | $61.12 | $61.77 | $60.43 | $61.52 | $61.52 | 74,386 |
| 2015-10-05 | $59.87 | $61.49 | $59.22 | $61.19 | $61.19 | 122,137 |
| 2015-10-02 | $57.85 | $59.52 | $57.33 | $59.46 | $59.46 | 142,441 |
| 2015-10-01 | $59.82 | $60.08 | $57.86 | $58.76 | $58.76 | 148,238 |
| 2015-09-30 | $59.48 | $60.17 | $58.57 | $59.73 | $59.73 | 143,708 |
| 2015-09-29 | $59.09 | $59.70 | $58.98 | $59.14 | $59.14 | 143,905 |
| 2015-09-28 | $59.32 | $59.96 | $58.18 | $58.93 | $58.93 | 164,869 |
| 2015-09-25 | $58.88 | $58.91 | $58.32 | $58.50 | $58.50 | 134,609 |
| 2015-09-24 | $57.63 | $58.66 | $57.46 | $58.38 | $58.38 | 97,160 |
| 2015-09-23 | $58.82 | $59.31 | $57.86 | $58.01 | $58.01 | 106,097 |
| 2015-09-22 | $58.65 | $59.26 | $58.15 | $58.59 | $58.59 | 100,360 |
| 2015-09-21 | $58.21 | $59.46 | $57.85 | $59.28 | $59.28 | 116,036 |
| 2015-09-18 | $58.80 | $59.35 | $57.52 | $57.83 | $57.83 | 113,934 |
| 2015-09-17 | $59.90 | $61.03 | $59.62 | $59.77 | $59.77 | 90,029 |
| 2015-09-16 | $59.47 | $60.65 | $59.47 | $60.04 | $60.04 | 72,849 |
| 2015-09-15 | $58.37 | $59.44 | $58.37 | $59.28 | $59.28 | 148,936 |
| 2015-09-14 | $60.43 | $60.43 | $58.28 | $58.32 | $58.32 | 73,412 |
| 2015-09-11 | $59.63 | $60.68 | $58.76 | $60.41 | $60.41 | 139,870 |
| 2015-09-10 | $60.22 | $60.85 | $59.81 | $60.17 | $60.17 | 101,717 |
| 2015-09-09 | $59.96 | $60.71 | $59.46 | $60.27 | $60.27 | 145,607 |
| 2015-09-08 | $59.49 | $59.75 | $58.94 | $59.60 | $59.60 | 89,935 |
| 2015-09-04 | $58.47 | $59.33 | $57.59 | $58.46 | $58.46 | 96,506 |
| 2015-09-03 | $60.15 | $60.56 | $59.16 | $59.23 | $59.23 | 122,673 |
| 2015-09-02 | $60.46 | $60.46 | $59.32 | $60.09 | $60.09 | 142,760 |
| 2015-09-01 | $60.71 | $61.17 | $60.00 | $60.06 | $60.06 | 163,788 |
| 2015-08-31 | $61.73 | $62.40 | $61.32 | $61.86 | $61.86 | 82,671 |
| 2015-08-28 | $61.32 | $62.32 | $59.46 | $62.05 | $62.05 | 85,333 |
| 2015-08-27 | $61.76 | $61.99 | $60.54 | $61.72 | $61.72 | 106,755 |
| 2015-08-26 | $61.64 | $62.49 | $60.11 | $61.57 | $61.57 | 127,742 |
| 2015-08-25 | $64.03 | $64.03 | $60.31 | $60.39 | $60.39 | 152,374 |
| 2015-08-24 | $63.19 | $64.16 | $60.04 | $62.38 | $62.38 | 164,652 |
| 2015-08-21 | $63.64 | $64.32 | $63.36 | $64.16 | $64.16 | 159,859 |
| 2015-08-20 | $65.60 | $65.78 | $64.56 | $64.59 | $64.59 | 79,273 |
| 2015-08-19 | $66.33 | $66.46 | $65.28 | $65.92 | $65.92 | 91,865 |
| 2015-08-18 | $66.97 | $67.36 | $66.49 | $66.56 | $66.56 | 88,442 |
| 2015-08-17 | $67.16 | $67.62 | $66.51 | $67.16 | $67.16 | 55,689 |
| 2015-08-14 | $67.05 | $67.73 | $66.86 | $67.47 | $67.47 | 137,284 |
| 2015-08-13 | $66.79 | $67.72 | $66.64 | $67.25 | $67.25 | 123,111 |
| 2015-08-12 | $67.30 | $68.71 | $66.30 | $66.94 | $66.94 | 132,052 |
RBC Bearings Inc (ROLL) News Headlines
Recent RBC Bearings Inc (ROLL) News
Similar Companies to RBC Bearings Inc (ROLL) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |