Roper Technologies Inc (ROP) Exchange: NYSE
Data as of Aug. 21, 2025
$532.59 ($0.31) 0.06%
Roper Technologies Inc - Daily Information
Click for more stock information on Roper Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $532.28 |
| Previous Close | $532.59 |
| High | $538.04 |
| Low | $531.00 |
| Adjusted Open | $532.28 |
| Previous Adjusted Close | $532.59 |
| Adjusted High | $538.04 |
| Adjusted Low | $531.00 |
About Roper Technologies Inc (ROP)
Roper Technologies Inc (NYSE: ROP) is a company that designs and develops software and technology-enabled products and services for a wide variety of industries including industrial, medical and scientific. Roper currently operates over 100 subsidiaries and business units in more than 20 countries. It was founded in 1982, and has since grown to become a Fortune 500 company generating billions of dollars in revenue each year. It acquired more than 30 companies, such as FAAC Incorporated, Sunquest Information Systems and NeuroLogica Corporation, throughout its history. Roper Technologies is headquartered in Florida and has three major businesses, with Imaging & Sensing, Motion, and Process Solutions & Analytics leading the way in providing innovative solutions.
Invest in Roper Technologies Inc (ROP)
Historical Stock Data for Roper Technologies Inc (ROP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $532.28 | $538.04 | $531.00 | $532.59 | $532.59 | 759,165 |
| 2025-08-18 | $529.99 | $533.98 | $529.99 | $532.28 | $532.28 | 735,569 |
| 2025-08-15 | $523.63 | $530.62 | $523.19 | $529.64 | $529.64 | 697,650 |
| 2025-08-14 | $523.55 | $526.10 | $518.10 | $524.96 | $524.96 | 889,987 |
| 2025-08-13 | $521.43 | $523.96 | $514.05 | $522.53 | $522.53 | 1,105,849 |
| 2025-08-12 | $527.77 | $529.95 | $518.22 | $519.50 | $519.50 | 844,943 |
| 2025-08-11 | $534.38 | $536.96 | $525.77 | $527.48 | $527.48 | 504,937 |
| 2025-08-08 | $536.71 | $538.83 | $531.60 | $534.38 | $534.38 | 358,734 |
| 2025-08-07 | $546.03 | $546.52 | $535.32 | $536.71 | $536.71 | 423,341 |
| 2025-08-06 | $539.83 | $542.21 | $535.88 | $541.84 | $541.84 | 493,872 |
| 2025-08-05 | $549.24 | $549.24 | $537.37 | $537.93 | $537.93 | 668,792 |
| 2025-08-04 | $543.04 | $547.14 | $542.05 | $546.42 | $546.42 | 473,791 |
| 2025-08-01 | $551.10 | $551.11 | $539.91 | $542.11 | $542.11 | 497,000 |
| 2025-08-01 | $551.10 | $551.11 | $539.91 | $542.11 | $542.11 | 497,000 |
| 2025-07-31 | $550.68 | $556.23 | $549.00 | $550.40 | $550.40 | 708,140 |
| 2025-07-31 | $550.68 | $556.23 | $549.00 | $550.40 | $550.40 | 708,140 |
| 2025-07-30 | $563.58 | $564.68 | $549.95 | $552.34 | $552.34 | 666,592 |
| 2025-07-30 | $563.58 | $564.68 | $549.95 | $552.34 | $552.34 | 666,592 |
| 2025-07-29 | $561.70 | $563.33 | $556.19 | $563.06 | $563.06 | 695,805 |
| 2025-07-29 | $561.70 | $563.33 | $556.19 | $563.06 | $563.06 | 695,805 |
| 2025-07-28 | $561.62 | $564.16 | $558.76 | $559.03 | $559.03 | 439,750 |
| 2025-07-28 | $561.62 | $564.16 | $558.76 | $559.03 | $559.03 | 439,750 |
| 2025-07-25 | $560.70 | $563.41 | $557.11 | $563.03 | $563.03 | 278,462 |
| 2025-07-25 | $560.70 | $563.41 | $557.11 | $563.03 | $563.03 | 278,462 |
| 2025-07-24 | $556.54 | $562.86 | $554.21 | $560.37 | $560.37 | 544,540 |
| 2025-07-24 | $556.54 | $562.86 | $554.21 | $560.37 | $560.37 | 544,540 |
| 2025-07-23 | $563.85 | $566.24 | $556.42 | $557.02 | $557.02 | 885,403 |
| 2025-07-23 | $563.85 | $566.24 | $556.42 | $557.02 | $557.02 | 885,403 |
| 2025-07-22 | $554.16 | $564.63 | $551.42 | $563.84 | $563.84 | 812,455 |
| 2025-07-22 | $554.16 | $564.63 | $551.42 | $563.84 | $563.84 | 812,455 |
| 2025-07-21 | $549.62 | $555.94 | $535.70 | $551.91 | $551.91 | 914,233 |
| 2025-07-21 | $549.62 | $555.94 | $535.70 | $551.91 | $551.91 | 914,233 |
| 2025-07-18 | $549.52 | $549.52 | $540.40 | $544.79 | $544.79 | 642,430 |
| 2025-07-18 | $549.52 | $549.52 | $540.40 | $544.79 | $544.79 | 642,430 |
| 2025-07-17 | $543.28 | $546.99 | $543.28 | $546.35 | $546.35 | 458,394 |
| 2025-07-16 | $545.59 | $548.95 | $541.90 | $545.23 | $545.23 | 669,576 |
| 2025-07-15 | $548.42 | $551.02 | $544.78 | $544.82 | $544.82 | 669,080 |
| 2025-07-14 | $546.02 | $548.58 | $541.20 | $548.33 | $548.33 | 545,778 |
| 2025-07-11 | $549.83 | $551.97 | $545.75 | $547.46 | $547.46 | 742,977 |
| 2025-07-10 | $553.59 | $555.88 | $544.67 | $549.80 | $549.80 | 944,922 |
| 2025-07-09 | $566.00 | $571.36 | $551.51 | $558.64 | $558.64 | 861,904 |
| 2025-07-08 | $564.45 | $569.34 | $562.19 | $564.59 | $564.59 | 699,366 |
| 2025-07-07 | $573.00 | $575.77 | $565.32 | $566.00 | $565.17 | 651,882 |
| 2025-07-03 | $569.95 | $574.81 | $568.73 | $573.00 | $573.00 | 243,956 |
| 2025-07-02 | $571.73 | $571.73 | $563.57 | $566.08 | $566.08 | 460,664 |
| 2025-07-01 | $567.24 | $574.95 | $565.91 | $572.71 | $572.71 | 563,428 |
| 2025-06-30 | $564.69 | $567.63 | $562.00 | $566.84 | $566.84 | 894,788 |
| 2025-06-27 | $565.31 | $569.37 | $560.65 | $563.51 | $563.51 | 652,988 |
| 2025-06-26 | $566.08 | $566.38 | $558.28 | $565.31 | $565.31 | 509,808 |
| 2025-06-25 | $570.84 | $573.10 | $562.99 | $566.94 | $566.94 | 494,639 |
| 2025-06-24 | $568.50 | $571.55 | $563.28 | $571.02 | $571.02 | 460,562 |
| 2025-06-23 | $562.59 | $566.29 | $558.14 | $566.18 | $566.18 | 374,935 |
| 2025-06-20 | $558.98 | $564.36 | $557.78 | $561.99 | $561.99 | 1,124,299 |
| 2025-06-18 | $562.58 | $562.58 | $555.05 | $555.75 | $555.75 | 447,163 |
| 2025-06-17 | $565.32 | $565.91 | $559.57 | $562.58 | $562.58 | 454,915 |
| 2025-06-16 | $562.48 | $567.90 | $562.48 | $565.66 | $565.66 | 372,780 |
| 2025-06-13 | $566.68 | $570.84 | $560.27 | $560.75 | $560.75 | 436,801 |
| 2025-06-12 | $570.06 | $573.08 | $569.77 | $572.03 | $572.03 | 275,030 |
| 2025-06-11 | $572.08 | $573.80 | $568.72 | $569.56 | $569.56 | 336,686 |
| 2025-06-10 | $562.73 | $574.32 | $562.73 | $572.18 | $572.18 | 352,937 |
| 2025-06-09 | $572.24 | $576.49 | $568.20 | $573.08 | $573.08 | 419,372 |
| 2025-06-06 | $572.79 | $575.00 | $570.99 | $572.87 | $572.87 | 336,683 |
| 2025-06-05 | $568.41 | $571.08 | $565.50 | $569.49 | $569.49 | 656,700 |
| 2025-06-04 | $567.28 | $569.30 | $563.30 | $568.01 | $568.01 | 737,257 |
| 2025-06-03 | $564.39 | $568.21 | $561.84 | $567.87 | $567.87 | 332,452 |
| 2025-06-02 | $565.94 | $568.38 | $563.08 | $566.69 | $566.69 | 385,673 |
| 2025-05-30 | $564.95 | $572.70 | $563.20 | $570.27 | $570.27 | 808,786 |
| 2025-05-29 | $570.13 | $571.52 | $562.54 | $564.27 | $564.27 | 782,005 |
| 2025-05-28 | $574.27 | $576.55 | $568.65 | $569.13 | $569.13 | 361,112 |
| 2025-05-27 | $571.21 | $574.73 | $568.43 | $573.82 | $573.82 | 433,662 |
| 2025-05-23 | $564.43 | $569.73 | $563.80 | $567.03 | $567.03 | 375,080 |
| 2025-05-22 | $568.45 | $573.09 | $568.45 | $569.07 | $569.07 | 346,357 |
| 2025-05-21 | $573.76 | $583.95 | $569.93 | $572.81 | $572.81 | 432,177 |
| 2025-05-20 | $577.91 | $578.67 | $573.74 | $578.21 | $578.21 | 460,214 |
| 2025-05-19 | $581.75 | $584.03 | $578.40 | $580.47 | $580.47 | 533,524 |
| 2025-05-16 | $579.01 | $583.02 | $574.22 | $582.88 | $582.88 | 611,453 |
| 2025-05-15 | $565.74 | $574.77 | $565.28 | $574.40 | $574.40 | 515,867 |
| 2025-05-14 | $572.81 | $576.87 | $563.49 | $565.94 | $565.94 | 623,069 |
| 2025-05-13 | $577.82 | $582.57 | $575.46 | $577.07 | $577.07 | 554,650 |
| 2025-05-12 | $579.92 | $579.92 | $566.81 | $575.84 | $575.84 | 749,753 |
| 2025-05-09 | $574.54 | $574.54 | $564.37 | $570.48 | $570.48 | 333,226 |
| 2025-05-08 | $576.76 | $582.17 | $572.52 | $574.98 | $574.98 | 485,178 |
| 2025-05-07 | $570.43 | $576.44 | $569.49 | $574.29 | $574.29 | 395,283 |
| 2025-05-06 | $565.45 | $574.02 | $560.94 | $569.70 | $569.70 | 579,029 |
| 2025-05-05 | $565.92 | $575.32 | $563.31 | $571.13 | $571.13 | 647,829 |
| 2025-05-02 | $562.10 | $569.40 | $562.10 | $566.04 | $566.04 | 556,042 |
| 2025-05-01 | $564.14 | $564.21 | $556.53 | $557.59 | $557.59 | 590,223 |
| 2025-04-30 | $554.90 | $560.90 | $547.75 | $560.08 | $560.08 | 670,604 |
| 2025-04-29 | $553.42 | $558.06 | $552.03 | $556.17 | $556.17 | 716,454 |
| 2025-04-28 | $537.95 | $558.20 | $535.53 | $551.95 | $551.95 | 805,873 |
| 2025-04-25 | $559.24 | $559.24 | $551.05 | $557.70 | $557.70 | 670,962 |
| 2025-04-24 | $551.12 | $561.43 | $548.00 | $559.66 | $559.66 | 674,272 |
| 2025-04-23 | $555.82 | $564.12 | $550.35 | $551.08 | $551.08 | 623,474 |
| 2025-04-22 | $545.58 | $551.79 | $543.55 | $551.30 | $551.30 | 517,643 |
| 2025-04-21 | $550.42 | $555.34 | $534.91 | $539.27 | $539.27 | 372,634 |
| 2025-04-17 | $561.50 | $564.47 | $556.43 | $557.24 | $557.24 | 342,966 |
| 2025-04-16 | $562.58 | $569.89 | $552.53 | $556.27 | $556.27 | 635,202 |
| 2025-04-15 | $569.88 | $571.68 | $563.34 | $567.08 | $567.08 | 340,906 |
| 2025-04-14 | $568.44 | $570.73 | $558.66 | $565.88 | $565.88 | 378,444 |
| 2025-04-11 | $548.75 | $564.72 | $543.32 | $560.16 | $560.16 | 669,076 |
| 2025-04-10 | $547.94 | $554.47 | $533.10 | $549.60 | $549.60 | 936,241 |
| 2025-04-09 | $517.51 | $556.26 | $513.87 | $553.76 | $553.76 | 1,153,144 |
| 2025-04-08 | $534.82 | $541.89 | $513.92 | $519.19 | $519.19 | 806,344 |
| 2025-04-07 | $533.05 | $547.69 | $519.52 | $532.54 | $532.54 | 1,109,405 |
| 2025-04-04 | $576.78 | $578.34 | $540.76 | $541.80 | $541.80 | 1,672,576 |
| 2025-04-03 | $589.86 | $590.50 | $576.81 | $579.70 | $578.82 | 994,410 |
| 2025-04-02 | $584.19 | $592.95 | $580.07 | $590.36 | $589.46 | 412,309 |
| 2025-04-01 | $585.80 | $593.00 | $584.23 | $590.78 | $589.88 | 438,696 |
| 2025-03-31 | $582.83 | $592.01 | $580.19 | $589.58 | $589.58 | 994,514 |
| 2025-03-28 | $589.36 | $591.72 | $580.62 | $582.64 | $582.64 | 876,484 |
| 2025-03-27 | $587.67 | $594.25 | $578.11 | $592.55 | $592.55 | 627,313 |
| 2025-03-26 | $579.56 | $585.27 | $579.56 | $582.71 | $582.71 | 336,491 |
| 2025-03-25 | $575.77 | $582.16 | $572.52 | $579.07 | $579.07 | 735,472 |
| 2025-03-24 | $577.29 | $579.54 | $574.16 | $576.65 | $576.65 | 568,913 |
| 2025-03-21 | $569.92 | $573.09 | $564.26 | $572.18 | $572.18 | 852,968 |
| 2025-03-20 | $574.31 | $577.44 | $570.85 | $575.45 | $575.45 | 439,205 |
| 2025-03-19 | $579.21 | $580.33 | $572.28 | $577.83 | $577.83 | 488,827 |
| 2025-03-18 | $573.84 | $577.38 | $569.66 | $576.86 | $576.86 | 459,797 |
| 2025-03-17 | $569.29 | $578.24 | $569.29 | $575.59 | $575.59 | 499,081 |
| 2025-03-14 | $566.31 | $571.79 | $565.72 | $569.29 | $569.29 | 428,941 |
| 2025-03-13 | $563.44 | $567.90 | $560.78 | $562.88 | $562.88 | 431,875 |
| 2025-03-12 | $566.66 | $569.23 | $559.60 | $566.42 | $566.42 | 621,547 |
| 2025-03-11 | $576.10 | $576.70 | $563.93 | $565.75 | $565.75 | 611,709 |
| 2025-03-10 | $586.83 | $591.16 | $574.08 | $576.45 | $576.45 | 740,660 |
| 2025-03-07 | $585.62 | $589.92 | $577.97 | $588.38 | $588.38 | 462,663 |
| 2025-03-06 | $589.75 | $592.35 | $582.86 | $588.29 | $588.29 | 569,801 |
| 2025-03-05 | $582.57 | $595.17 | $581.99 | $593.81 | $593.81 | 629,127 |
| 2025-03-04 | $586.41 | $590.00 | $582.45 | $584.83 | $584.83 | 870,725 |
| 2025-03-03 | $588.49 | $592.00 | $583.15 | $585.81 | $585.81 | 709,620 |
| 2025-02-28 | $579.05 | $584.93 | $573.66 | $584.50 | $584.50 | 911,149 |
| 2025-02-27 | $574.04 | $579.95 | $571.98 | $572.50 | $572.50 | 549,102 |
| 2025-02-26 | $585.20 | $586.91 | $574.43 | $575.15 | $575.15 | 646,057 |
| 2025-02-25 | $578.14 | $593.91 | $577.09 | $587.34 | $587.34 | 984,014 |
| 2025-02-24 | $575.12 | $579.90 | $572.28 | $576.58 | $576.58 | 512,121 |
| 2025-02-21 | $579.39 | $580.40 | $573.54 | $574.05 | $574.05 | 634,305 |
| 2025-02-20 | $574.96 | $581.88 | $569.01 | $581.42 | $581.42 | 474,682 |
| 2025-02-19 | $572.53 | $577.95 | $568.14 | $577.04 | $577.04 | 477,988 |
| 2025-02-18 | $572.93 | $574.14 | $569.48 | $572.53 | $572.53 | 550,804 |
| 2025-02-14 | $575.00 | $577.93 | $572.93 | $573.58 | $573.58 | 353,179 |
| 2025-02-13 | $569.38 | $575.43 | $565.28 | $573.43 | $573.43 | 400,407 |
| 2025-02-12 | $573.63 | $575.82 | $566.46 | $566.76 | $566.76 | 688,509 |
| 2025-02-11 | $570.50 | $581.44 | $570.50 | $581.35 | $581.35 | 552,898 |
| 2025-02-10 | $573.30 | $575.26 | $567.41 | $574.52 | $574.52 | 569,137 |
| 2025-02-07 | $583.45 | $584.44 | $572.58 | $572.76 | $572.76 | 496,633 |
| 2025-02-06 | $582.37 | $583.77 | $577.71 | $583.42 | $583.42 | 714,835 |
| 2025-02-05 | $578.14 | $582.25 | $573.12 | $581.42 | $581.42 | 484,786 |
| 2025-02-04 | $578.07 | $579.62 | $571.16 | $577.67 | $577.67 | 768,127 |
| 2025-02-03 | $575.24 | $581.50 | $569.68 | $577.04 | $577.04 | 892,395 |
| 2025-01-31 | $572.00 | $581.92 | $570.07 | $575.65 | $575.65 | 1,158,091 |
| 2025-01-30 | $565.99 | $584.31 | $561.60 | $570.60 | $570.60 | 1,153,931 |
| 2025-01-29 | $547.90 | $549.91 | $542.86 | $543.02 | $543.02 | 691,267 |
| 2025-01-28 | $540.11 | $553.25 | $535.69 | $549.62 | $549.62 | 686,055 |
| 2025-01-27 | $527.91 | $541.67 | $527.20 | $541.33 | $541.33 | 748,500 |
| 2025-01-24 | $532.46 | $535.00 | $529.34 | $531.37 | $531.37 | 385,457 |
| 2025-01-23 | $531.10 | $533.36 | $528.04 | $533.24 | $533.24 | 387,632 |
| 2025-01-22 | $530.88 | $535.93 | $529.91 | $534.45 | $534.45 | 481,134 |
| 2025-01-21 | $524.09 | $531.42 | $523.05 | $530.79 | $530.79 | 686,373 |
| 2025-01-17 | $529.06 | $529.06 | $520.07 | $522.32 | $522.32 | 763,769 |
| 2025-01-16 | $518.80 | $520.20 | $515.81 | $519.10 | $519.10 | 619,737 |
| 2025-01-15 | $517.98 | $521.01 | $513.77 | $517.96 | $517.96 | 1,000,760 |
| 2025-01-14 | $506.76 | $511.87 | $505.60 | $510.69 | $510.69 | 535,830 |
| 2025-01-13 | $499.47 | $509.86 | $499.47 | $508.00 | $508.00 | 572,715 |
| 2025-01-10 | $507.47 | $510.76 | $502.10 | $502.71 | $502.71 | 575,576 |
| 2025-01-08 | $507.32 | $511.87 | $504.31 | $510.30 | $510.30 | 960,728 |
| 2025-01-07 | $508.47 | $513.66 | $504.53 | $507.10 | $507.10 | 621,714 |
| 2025-01-06 | $512.74 | $513.45 | $504.76 | $507.10 | $507.10 | 968,975 |
| 2025-01-03 | $520.66 | $520.66 | $513.21 | $514.64 | $514.64 | 478,676 |
| 2025-01-02 | $524.70 | $524.70 | $513.62 | $513.79 | $512.97 | 653,431 |
| 2024-12-31 | $521.06 | $522.02 | $516.91 | $519.85 | $519.85 | 452,254 |
| 2024-12-30 | $519.51 | $521.82 | $513.91 | $519.87 | $519.87 | 357,430 |
| 2024-12-27 | $525.06 | $527.59 | $520.21 | $523.91 | $523.91 | 422,367 |
| 2024-12-26 | $525.31 | $528.56 | $525.23 | $527.24 | $527.24 | 312,642 |
| 2024-12-24 | $522.83 | $528.18 | $521.64 | $528.14 | $528.14 | 228,105 |
| 2024-12-23 | $522.91 | $526.25 | $522.05 | $524.94 | $524.94 | 547,202 |
| 2024-12-20 | $519.64 | $530.54 | $518.50 | $525.40 | $525.40 | 1,742,123 |
| 2024-12-19 | $528.56 | $532.69 | $521.45 | $521.75 | $521.75 | 644,796 |
| 2024-12-18 | $536.75 | $538.02 | $526.34 | $526.72 | $526.72 | 841,014 |
| 2024-12-17 | $540.82 | $543.65 | $536.40 | $536.75 | $536.75 | 1,086,999 |
| 2024-12-16 | $543.04 | $545.85 | $541.78 | $542.04 | $542.04 | 598,226 |
| 2024-12-13 | $543.65 | $545.86 | $540.34 | $543.66 | $543.66 | 590,430 |
| 2024-12-12 | $549.41 | $552.20 | $545.28 | $548.03 | $548.03 | 324,484 |
| 2024-12-11 | $551.88 | $553.46 | $549.71 | $550.39 | $550.39 | 495,725 |
| 2024-12-10 | $547.83 | $552.27 | $540.91 | $549.47 | $549.47 | 587,941 |
| 2024-12-09 | $549.83 | $551.07 | $547.06 | $548.42 | $548.42 | 528,395 |
| 2024-12-06 | $557.00 | $560.00 | $550.06 | $551.20 | $551.20 | 544,718 |
| 2024-12-05 | $571.00 | $571.00 | $550.42 | $557.90 | $557.90 | 750,913 |
| 2024-12-04 | $571.27 | $580.09 | $567.70 | $575.95 | $575.95 | 699,692 |
| 2024-12-03 | $564.28 | $567.51 | $559.79 | $566.86 | $566.86 | 508,989 |
| 2024-12-02 | $566.44 | $569.29 | $561.94 | $568.63 | $568.63 | 595,914 |
| 2024-11-29 | $563.39 | $569.51 | $561.20 | $566.44 | $566.44 | 365,747 |
| 2024-11-27 | $561.18 | $564.75 | $557.27 | $564.35 | $564.35 | 358,627 |
| 2024-11-26 | $559.31 | $562.24 | $553.82 | $561.89 | $561.89 | 360,733 |
| 2024-11-25 | $563.09 | $565.46 | $556.79 | $557.94 | $557.94 | 531,453 |
| 2024-11-22 | $555.55 | $562.09 | $555.55 | $560.14 | $560.14 | 249,959 |
| 2024-11-21 | $550.38 | $555.28 | $547.69 | $554.26 | $554.26 | 536,874 |
| 2024-11-20 | $549.51 | $552.27 | $545.74 | $549.45 | $549.45 | 360,774 |
| 2024-11-19 | $544.67 | $549.62 | $542.19 | $547.96 | $547.96 | 356,207 |
| 2024-11-18 | $547.63 | $550.38 | $545.16 | $549.37 | $549.37 | 565,975 |
| 2024-11-15 | $562.78 | $565.17 | $547.29 | $548.23 | $548.23 | 581,284 |
| 2024-11-14 | $573.73 | $573.73 | $563.82 | $564.77 | $564.77 | 549,684 |
| 2024-11-13 | $561.21 | $574.13 | $561.21 | $571.20 | $571.20 | 372,104 |
| 2024-11-12 | $564.09 | $565.98 | $559.71 | $564.77 | $564.77 | 539,937 |
| 2024-11-11 | $567.76 | $573.92 | $564.86 | $565.14 | $565.14 | 388,018 |
| 2024-11-08 | $575.00 | $575.00 | $566.41 | $567.62 | $567.62 | 391,881 |
| 2024-11-07 | $565.82 | $573.72 | $563.04 | $572.26 | $572.26 | 580,229 |
| 2024-11-06 | $550.82 | $567.94 | $544.16 | $564.67 | $564.67 | 678,383 |
| 2024-11-05 | $543.65 | $545.61 | $539.83 | $542.70 | $542.70 | 422,232 |
| 2024-11-04 | $542.03 | $542.25 | $533.31 | $542.08 | $542.08 | 416,284 |
| 2024-11-01 | $536.60 | $542.64 | $536.11 | $540.91 | $540.91 | 510,787 |
| 2024-10-31 | $547.23 | $547.79 | $537.51 | $537.73 | $537.73 | 566,973 |
| 2024-10-30 | $548.46 | $551.94 | $543.56 | $547.23 | $547.23 | 626,476 |
| 2024-10-29 | $543.67 | $553.08 | $541.97 | $548.81 | $548.81 | 424,832 |
| 2024-10-28 | $543.00 | $545.78 | $541.00 | $545.13 | $545.13 | 282,834 |
| 2024-10-25 | $546.60 | $547.33 | $540.00 | $542.00 | $542.00 | 535,306 |
| 2024-10-24 | $543.71 | $550.67 | $542.00 | $542.10 | $542.10 | 369,927 |
| 2024-10-23 | $550.00 | $550.00 | $535.00 | $542.94 | $542.94 | 718,792 |
| 2024-10-22 | $555.24 | $556.01 | $550.73 | $552.10 | $552.10 | 519,078 |
| 2024-10-21 | $555.81 | $558.47 | $551.14 | $556.80 | $556.80 | 422,025 |
| 2024-10-18 | $563.74 | $565.78 | $557.20 | $557.62 | $557.62 | 320,490 |
| 2024-10-17 | $563.62 | $566.47 | $560.13 | $563.74 | $563.74 | 411,544 |
| 2024-10-16 | $552.53 | $561.60 | $549.65 | $560.86 | $560.86 | 365,296 |
| 2024-10-15 | $554.92 | $561.31 | $553.48 | $556.18 | $556.18 | 381,588 |
| 2024-10-14 | $554.09 | $555.00 | $551.05 | $553.83 | $553.83 | 271,963 |
| 2024-10-11 | $540.26 | $552.31 | $539.22 | $551.55 | $551.55 | 843,484 |
| 2024-10-10 | $544.72 | $545.33 | $539.27 | $539.45 | $539.45 | 577,098 |
| 2024-10-09 | $543.75 | $550.18 | $539.67 | $545.93 | $545.93 | 512,312 |
| 2024-10-08 | $537.12 | $543.45 | $535.66 | $542.91 | $542.91 | 309,215 |
| 2024-10-07 | $540.15 | $541.53 | $537.35 | $537.87 | $537.13 | 388,850 |
| 2024-10-04 | $552.05 | $552.05 | $542.74 | $544.86 | $544.86 | 316,603 |
| 2024-10-03 | $549.00 | $552.64 | $545.04 | $548.93 | $548.93 | 623,454 |
| 2024-10-02 | $549.37 | $552.21 | $545.90 | $551.37 | $551.37 | 367,022 |
| 2024-10-01 | $556.60 | $556.60 | $546.57 | $548.27 | $548.27 | 446,016 |
| 2024-09-30 | $554.19 | $558.05 | $549.34 | $556.44 | $556.44 | 593,427 |
| 2024-09-27 | $553.13 | $558.05 | $552.26 | $553.80 | $553.80 | 310,497 |
| 2024-09-26 | $551.16 | $553.33 | $549.65 | $552.50 | $552.50 | 361,527 |
| 2024-09-25 | $552.00 | $553.08 | $547.30 | $548.36 | $548.36 | 401,828 |
| 2024-09-24 | $556.73 | $556.73 | $550.80 | $551.98 | $551.98 | 357,541 |
| 2024-09-23 | $559.95 | $560.02 | $556.84 | $557.75 | $557.75 | 349,638 |
| 2024-09-20 | $554.61 | $562.14 | $552.41 | $558.04 | $558.04 | 1,507,097 |
| 2024-09-19 | $558.87 | $561.77 | $556.08 | $560.86 | $560.86 | 521,362 |
| 2024-09-18 | $551.65 | $554.38 | $546.22 | $549.93 | $549.93 | 281,337 |
| 2024-09-17 | $556.71 | $558.15 | $550.62 | $551.83 | $551.83 | 297,613 |
| 2024-09-16 | $554.99 | $557.58 | $552.25 | $556.56 | $556.56 | 241,095 |
| 2024-09-13 | $551.87 | $555.66 | $551.29 | $551.84 | $551.84 | 297,860 |
| 2024-09-12 | $550.51 | $551.53 | $544.51 | $551.31 | $551.31 | 354,436 |
| 2024-09-11 | $550.28 | $550.57 | $537.93 | $549.84 | $549.84 | 385,673 |
| 2024-09-10 | $556.54 | $556.54 | $548.00 | $552.33 | $552.33 | 314,353 |
| 2024-09-09 | $549.88 | $554.84 | $549.88 | $553.39 | $553.39 | 309,612 |
| 2024-09-06 | $555.31 | $557.89 | $546.77 | $547.76 | $547.76 | 409,418 |
| 2024-09-05 | $555.35 | $557.25 | $550.03 | $554.91 | $554.91 | 315,729 |
| 2024-09-04 | $552.25 | $559.59 | $551.66 | $558.51 | $558.51 | 371,119 |
| 2024-09-03 | $553.29 | $558.14 | $549.81 | $552.36 | $552.36 | 427,308 |
| 2024-08-30 | $557.38 | $557.38 | $549.03 | $554.41 | $554.41 | 407,562 |
| 2024-08-29 | $555.34 | $560.00 | $552.98 | $553.82 | $553.82 | 278,691 |
| 2024-08-28 | $552.16 | $554.61 | $549.08 | $550.33 | $550.33 | 304,054 |
| 2024-08-27 | $543.31 | $551.71 | $543.31 | $551.20 | $551.20 | 341,622 |
| 2024-08-26 | $547.94 | $552.33 | $545.34 | $546.73 | $546.73 | 330,268 |
| 2024-08-23 | $550.16 | $550.67 | $542.77 | $547.82 | $547.82 | 392,340 |
| 2024-08-22 | $552.58 | $554.50 | $545.01 | $545.97 | $545.97 | 456,416 |
| 2024-08-21 | $549.94 | $551.91 | $547.39 | $551.48 | $551.48 | 324,374 |
| 2024-08-20 | $550.42 | $551.87 | $544.83 | $547.45 | $547.45 | 266,834 |
| 2024-08-19 | $547.62 | $550.58 | $546.12 | $549.88 | $549.88 | 273,977 |
| 2024-08-16 | $548.45 | $549.80 | $545.36 | $548.50 | $548.50 | 389,768 |
| 2024-08-15 | $535.24 | $549.07 | $532.49 | $546.57 | $546.57 | 608,002 |
| 2024-08-14 | $524.23 | $528.38 | $523.70 | $528.00 | $528.00 | 272,638 |
| 2024-08-13 | $520.07 | $525.16 | $518.87 | $525.02 | $525.02 | 388,349 |
| 2024-08-12 | $524.51 | $526.24 | $519.23 | $520.07 | $520.07 | 282,058 |
| 2024-08-09 | $521.23 | $527.79 | $517.97 | $526.78 | $526.78 | 300,107 |
| 2024-08-08 | $518.97 | $525.78 | $516.38 | $523.02 | $523.02 | 347,142 |
| 2024-08-07 | $524.91 | $527.13 | $514.79 | $515.25 | $515.25 | 465,791 |
| 2024-08-06 | $520.50 | $529.23 | $517.92 | $518.14 | $518.14 | 596,883 |
| 2024-08-05 | $571.19 | $571.19 | $515.88 | $517.53 | $517.53 | 934,563 |
| 2024-08-02 | $546.90 | $548.01 | $532.07 | $536.03 | $536.03 | 739,991 |
| 2024-08-01 | $544.45 | $549.15 | $537.85 | $544.40 | $544.40 | 440,983 |
| 2024-07-31 | $548.00 | $550.26 | $543.00 | $544.75 | $544.75 | 560,536 |
| 2024-07-30 | $546.52 | $551.50 | $541.66 | $544.81 | $544.81 | 321,228 |
| 2024-07-29 | $549.08 | $555.95 | $542.64 | $545.69 | $545.69 | 400,452 |
| 2024-07-26 | $550.65 | $553.55 | $542.27 | $548.53 | $548.53 | 777,957 |
| 2024-07-25 | $541.13 | $548.19 | $534.61 | $540.89 | $540.89 | 1,094,747 |
| 2024-07-24 | $546.00 | $546.00 | $520.44 | $531.97 | $531.97 | 2,064,398 |
| 2024-07-23 | $577.50 | $579.10 | $573.48 | $574.27 | $574.27 | 430,783 |
| 2024-07-22 | $570.82 | $577.23 | $570.25 | $576.55 | $576.55 | 505,296 |
| 2024-07-19 | $572.75 | $575.00 | $564.35 | $567.31 | $567.31 | 459,205 |
| 2024-07-18 | $571.27 | $573.17 | $567.85 | $571.19 | $571.19 | 352,018 |
| 2024-07-17 | $570.04 | $574.30 | $566.58 | $571.27 | $571.27 | 661,678 |
| 2024-07-16 | $559.16 | $567.42 | $558.36 | $567.07 | $567.07 | 405,658 |
| 2024-07-15 | $557.88 | $560.68 | $554.29 | $559.15 | $559.15 | 566,546 |
| 2024-07-12 | $558.96 | $561.75 | $557.01 | $558.38 | $558.38 | 400,690 |
| 2024-07-11 | $553.18 | $558.16 | $553.18 | $555.93 | $555.93 | 436,431 |
| 2024-07-10 | $551.26 | $553.06 | $549.46 | $553.06 | $553.06 | 443,671 |
| 2024-07-09 | $557.67 | $557.67 | $549.24 | $550.47 | $550.47 | 348,687 |
| 2024-07-08 | $558.63 | $559.81 | $553.57 | $556.80 | $556.80 | 315,266 |
| 2024-07-05 | $558.32 | $563.06 | $556.10 | $562.56 | $561.80 | 324,764 |
| 2024-07-03 | $563.15 | $564.34 | $559.03 | $560.45 | $559.70 | 284,848 |
| 2024-07-02 | $564.14 | $567.54 | $561.25 | $563.11 | $562.35 | 503,655 |
| 2024-07-01 | $567.11 | $568.55 | $560.63 | $562.63 | $561.87 | 360,351 |
| 2024-06-28 | $561.97 | $569.50 | $559.94 | $563.66 | $562.90 | 742,921 |
| 2024-06-27 | $560.08 | $565.43 | $556.93 | $562.06 | $561.30 | 435,646 |
| 2024-06-26 | $559.98 | $562.50 | $556.64 | $557.54 | $556.79 | 372,106 |
| 2024-06-25 | $565.09 | $566.47 | $561.82 | $562.99 | $562.23 | 391,338 |
| 2024-06-24 | $560.63 | $568.68 | $558.25 | $562.55 | $561.79 | 529,195 |
| 2024-06-21 | $564.88 | $564.88 | $557.58 | $561.49 | $561.49 | 1,028,932 |
| 2024-06-20 | $560.00 | $563.92 | $556.06 | $559.22 | $559.22 | 548,346 |
| 2024-06-18 | $551.74 | $561.89 | $551.74 | $560.10 | $560.10 | 496,136 |
| 2024-06-17 | $549.00 | $554.16 | $547.63 | $553.59 | $553.59 | 632,786 |
| 2024-06-14 | $548.04 | $554.74 | $547.42 | $549.45 | $549.45 | 431,123 |
| 2024-06-13 | $552.66 | $556.46 | $546.32 | $547.17 | $547.17 | 482,816 |
| 2024-06-12 | $557.45 | $559.08 | $552.13 | $558.19 | $558.19 | 526,316 |
| 2024-06-11 | $556.38 | $556.38 | $550.77 | $555.72 | $555.72 | 316,341 |
| 2024-06-10 | $553.34 | $556.62 | $551.15 | $556.50 | $556.50 | 313,225 |
| 2024-06-07 | $552.04 | $556.86 | $551.05 | $554.03 | $554.03 | 394,013 |
| 2024-06-06 | $547.99 | $553.65 | $545.20 | $550.36 | $550.36 | 395,524 |
| 2024-06-05 | $545.00 | $547.85 | $542.09 | $546.92 | $546.92 | 373,990 |
| 2024-06-04 | $534.99 | $544.89 | $534.99 | $543.40 | $543.40 | 506,358 |
| 2024-06-03 | $532.76 | $536.36 | $529.94 | $536.16 | $536.16 | 549,888 |
| 2024-05-31 | $528.41 | $533.00 | $524.53 | $532.76 | $532.76 | 765,834 |
| 2024-05-30 | $527.64 | $528.83 | $524.32 | $526.58 | $526.58 | 476,490 |
| 2024-05-29 | $528.55 | $532.81 | $528.49 | $530.94 | $530.94 | 551,811 |
| 2024-05-28 | $542.04 | $542.04 | $530.88 | $533.02 | $533.02 | 518,331 |
| 2024-05-24 | $544.21 | $547.87 | $543.65 | $544.66 | $544.66 | 369,948 |
| 2024-05-23 | $547.59 | $549.85 | $543.17 | $544.62 | $544.62 | 529,457 |
| 2024-05-22 | $541.46 | $549.90 | $538.84 | $547.45 | $547.45 | 511,938 |
| 2024-05-21 | $545.05 | $545.72 | $538.23 | $541.40 | $541.40 | 380,449 |
| 2024-05-20 | $540.78 | $546.68 | $540.16 | $546.37 | $546.37 | 777,860 |
| 2024-05-17 | $538.80 | $544.10 | $537.17 | $541.89 | $541.89 | 787,896 |
| 2024-05-16 | $532.39 | $539.55 | $531.18 | $538.80 | $538.80 | 792,059 |
| 2024-05-15 | $524.09 | $532.75 | $522.73 | $531.44 | $531.44 | 626,564 |
| 2024-05-14 | $522.00 | $523.54 | $517.27 | $520.83 | $520.83 | 419,847 |
| 2024-05-13 | $526.88 | $527.37 | $521.14 | $521.76 | $521.76 | 344,408 |
| 2024-05-10 | $522.02 | $526.48 | $521.28 | $523.50 | $523.50 | 346,735 |
| 2024-05-09 | $520.64 | $523.81 | $519.99 | $523.33 | $523.33 | 311,585 |
| 2024-05-08 | $521.66 | $528.25 | $520.92 | $521.05 | $521.05 | 463,200 |
| 2024-05-07 | $517.91 | $520.93 | $516.51 | $520.26 | $520.26 | 291,246 |
| 2024-05-06 | $517.59 | $518.81 | $512.76 | $515.54 | $515.54 | 651,690 |
| 2024-05-03 | $512.97 | $519.52 | $511.50 | $517.21 | $517.21 | 1,067,608 |
| 2024-05-02 | $515.44 | $515.44 | $508.22 | $510.82 | $510.82 | 694,186 |
| 2024-05-01 | $512.00 | $523.35 | $511.12 | $514.76 | $514.76 | 767,835 |
| 2024-04-30 | $512.88 | $513.19 | $508.37 | $511.46 | $511.46 | 901,777 |
| 2024-04-29 | $522.39 | $526.66 | $511.62 | $513.58 | $513.58 | 698,080 |
| 2024-04-26 | $530.38 | $540.29 | $526.52 | $526.78 | $526.78 | 856,081 |
| 2024-04-25 | $537.05 | $543.11 | $533.76 | $540.41 | $540.41 | 552,944 |
| 2024-04-24 | $536.26 | $538.71 | $533.85 | $538.01 | $538.01 | 631,599 |
| 2024-04-23 | $539.95 | $543.65 | $538.48 | $539.62 | $539.62 | 381,465 |
| 2024-04-22 | $538.92 | $540.67 | $534.40 | $539.11 | $539.11 | 583,963 |
| 2024-04-19 | $530.07 | $535.70 | $529.55 | $534.38 | $534.38 | 776,882 |
| 2024-04-18 | $530.51 | $531.55 | $526.17 | $527.27 | $527.27 | 477,376 |
| 2024-04-17 | $528.32 | $529.70 | $525.67 | $526.47 | $526.47 | 447,849 |
| 2024-04-16 | $531.00 | $532.16 | $526.95 | $526.98 | $526.98 | 405,315 |
| 2024-04-15 | $542.37 | $542.37 | $526.97 | $528.26 | $528.26 | 800,142 |
| 2024-04-12 | $534.38 | $544.91 | $534.33 | $535.83 | $535.83 | 590,642 |
| 2024-04-11 | $537.77 | $544.67 | $535.74 | $539.64 | $539.64 | 397,961 |
| 2024-04-10 | $538.81 | $539.84 | $534.49 | $535.99 | $535.99 | 481,825 |
| 2024-04-09 | $544.39 | $546.86 | $541.16 | $543.48 | $543.48 | 288,198 |
| 2024-04-08 | $541.33 | $545.51 | $540.20 | $543.23 | $543.23 | 358,547 |
| 2024-04-05 | $537.52 | $545.81 | $536.87 | $543.01 | $543.01 | 334,498 |
| 2024-04-04 | $550.06 | $554.37 | $537.11 | $537.28 | $537.28 | 447,184 |
| 2024-04-03 | $542.92 | $549.26 | $542.92 | $544.68 | $543.92 | 927,325 |
| 2024-04-02 | $552.00 | $552.87 | $543.42 | $545.94 | $545.18 | 775,336 |
| 2024-04-01 | $562.35 | $565.00 | $552.03 | $553.62 | $552.85 | 268,423 |
| 2024-03-28 | $560.00 | $563.15 | $557.80 | $560.84 | $560.06 | 478,082 |
| 2024-03-27 | $557.79 | $559.84 | $556.54 | $559.18 | $558.40 | 362,838 |
| 2024-03-26 | $550.94 | $555.59 | $549.20 | $554.43 | $553.66 | 419,028 |
| 2024-03-25 | $554.04 | $554.04 | $547.81 | $550.94 | $550.17 | 576,186 |
| 2024-03-22 | $558.97 | $558.97 | $553.05 | $556.38 | $555.60 | 240,532 |
| 2024-03-21 | $556.55 | $558.63 | $554.46 | $556.28 | $555.50 | 425,013 |
| 2024-03-20 | $553.09 | $556.78 | $550.10 | $554.06 | $553.29 | 442,382 |
| 2024-03-19 | $547.00 | $552.27 | $545.78 | $551.87 | $551.10 | 317,773 |
| 2024-03-18 | $548.60 | $551.17 | $545.43 | $546.16 | $545.40 | 373,150 |
| 2024-03-15 | $544.42 | $551.79 | $542.29 | $547.35 | $547.35 | 877,141 |
| 2024-03-14 | $549.63 | $551.84 | $543.87 | $547.08 | $547.08 | 371,452 |
| 2024-03-13 | $557.77 | $557.77 | $547.66 | $549.52 | $549.52 | 431,936 |
| 2024-03-12 | $554.60 | $558.26 | $553.62 | $555.20 | $555.20 | 450,682 |
| 2024-03-11 | $545.21 | $554.26 | $542.90 | $553.88 | $553.88 | 521,423 |
| 2024-03-08 | $546.17 | $548.56 | $544.35 | $545.95 | $545.95 | 310,392 |
| 2024-03-07 | $545.14 | $549.14 | $543.29 | $546.32 | $546.32 | 301,852 |
| 2024-03-06 | $537.50 | $546.20 | $535.59 | $540.21 | $540.21 | 441,889 |
| 2024-03-05 | $544.24 | $544.24 | $534.73 | $537.01 | $537.01 | 431,405 |
| 2024-03-04 | $549.35 | $552.06 | $545.45 | $547.22 | $547.22 | 521,196 |
| 2024-03-01 | $541.07 | $549.82 | $540.60 | $547.96 | $547.96 | 781,694 |
| 2024-02-29 | $546.15 | $546.15 | $539.26 | $544.73 | $544.73 | 817,882 |
| 2024-02-28 | $544.39 | $545.84 | $541.67 | $543.45 | $543.45 | 457,458 |
| 2024-02-27 | $548.01 | $548.56 | $542.52 | $547.10 | $547.10 | 852,242 |
| 2024-02-26 | $554.08 | $556.57 | $545.83 | $547.91 | $547.91 | 847,202 |
| 2024-02-23 | $559.16 | $559.97 | $554.94 | $556.87 | $556.87 | 985,097 |
| 2024-02-22 | $552.52 | $558.66 | $552.52 | $555.31 | $555.31 | 610,286 |
| 2024-02-21 | $542.89 | $549.51 | $540.46 | $549.02 | $549.02 | 381,166 |
| 2024-02-20 | $545.57 | $547.43 | $539.81 | $544.11 | $544.11 | 440,488 |
| 2024-02-16 | $549.95 | $550.43 | $543.99 | $545.57 | $545.57 | 552,654 |
| 2024-02-15 | $543.16 | $548.93 | $538.29 | $547.98 | $547.98 | 420,606 |
| 2024-02-14 | $535.90 | $541.91 | $534.55 | $541.71 | $541.71 | 460,920 |
| 2024-02-13 | $536.80 | $538.09 | $532.03 | $535.42 | $535.42 | 433,421 |
| 2024-02-12 | $548.85 | $548.85 | $540.02 | $542.31 | $542.31 | 343,850 |
| 2024-02-09 | $548.49 | $550.77 | $545.11 | $550.26 | $550.26 | 388,033 |
| 2024-02-08 | $550.84 | $553.08 | $540.38 | $545.34 | $545.34 | 508,848 |
| 2024-02-07 | $550.00 | $550.64 | $546.81 | $548.69 | $548.69 | 413,586 |
| 2024-02-06 | $548.37 | $548.37 | $541.87 | $545.30 | $545.30 | 348,647 |
| 2024-02-05 | $548.79 | $549.57 | $542.06 | $545.89 | $545.89 | 335,031 |
| 2024-02-02 | $544.10 | $551.27 | $538.54 | $549.62 | $549.62 | 489,590 |
| 2024-02-01 | $538.57 | $546.26 | $534.81 | $545.81 | $545.81 | 561,934 |
| 2024-01-31 | $527.48 | $549.32 | $525.18 | $537.00 | $537.00 | 993,248 |
| 2024-01-30 | $558.26 | $562.69 | $555.14 | $561.57 | $561.57 | 621,462 |
| 2024-01-29 | $549.31 | $556.16 | $548.73 | $555.93 | $555.93 | 413,001 |
| 2024-01-26 | $552.94 | $553.08 | $546.40 | $549.68 | $549.68 | 426,290 |
| 2024-01-25 | $552.19 | $553.37 | $548.26 | $551.70 | $551.70 | 884,671 |
| 2024-01-24 | $553.42 | $554.23 | $547.32 | $547.77 | $547.77 | 353,565 |
| 2024-01-23 | $550.00 | $553.20 | $545.90 | $552.81 | $552.81 | 303,999 |
| 2024-01-22 | $550.00 | $553.40 | $547.89 | $549.91 | $549.91 | 449,220 |
| 2024-01-19 | $543.30 | $548.52 | $541.32 | $548.49 | $548.49 | 427,384 |
| 2024-01-18 | $535.01 | $542.22 | $533.67 | $541.94 | $541.94 | 424,961 |
| 2024-01-17 | $535.68 | $540.00 | $532.56 | $537.19 | $537.19 | 427,423 |
| 2024-01-16 | $532.48 | $537.53 | $531.38 | $537.27 | $537.27 | 428,767 |
| 2024-01-12 | $535.88 | $535.88 | $531.06 | $534.19 | $534.19 | 434,982 |
| 2024-01-11 | $529.87 | $532.86 | $528.19 | $532.40 | $532.40 | 336,269 |
| 2024-01-10 | $528.97 | $531.32 | $527.36 | $530.30 | $530.30 | 401,380 |
| 2024-01-09 | $528.77 | $533.03 | $526.93 | $531.52 | $531.52 | 372,990 |
| 2024-01-08 | $522.32 | $529.35 | $522.06 | $528.78 | $528.78 | 509,164 |
| 2024-01-05 | $525.00 | $526.65 | $521.70 | $523.07 | $522.33 | 444,049 |
| 2024-01-04 | $526.00 | $530.95 | $523.51 | $524.17 | $523.43 | 601,040 |
| 2024-01-03 | $534.49 | $537.44 | $530.80 | $531.00 | $530.25 | 488,441 |
| 2024-01-02 | $542.38 | $545.24 | $530.93 | $534.49 | $533.73 | 618,515 |
| 2023-12-29 | $546.42 | $548.85 | $543.78 | $545.17 | $544.40 | 398,900 |
| 2023-12-28 | $544.18 | $547.38 | $543.57 | $546.15 | $545.38 | 267,809 |
| 2023-12-27 | $544.70 | $545.00 | $542.74 | $543.75 | $542.98 | 536,861 |
| 2023-12-26 | $543.61 | $546.47 | $541.75 | $543.55 | $542.78 | 443,618 |
| 2023-12-22 | $543.15 | $545.86 | $541.35 | $542.85 | $542.08 | 420,821 |
| 2023-12-21 | $538.50 | $541.58 | $535.60 | $540.30 | $539.53 | 407,739 |
| 2023-12-20 | $540.42 | $544.98 | $534.81 | $534.94 | $534.18 | 676,240 |
| 2023-12-19 | $543.82 | $544.55 | $537.73 | $541.56 | $540.79 | 499,924 |
| 2023-12-18 | $544.44 | $544.85 | $539.05 | $542.97 | $542.20 | 653,309 |
| 2023-12-15 | $535.76 | $542.00 | $532.97 | $541.55 | $541.55 | 8,038,336 |
| 2023-12-14 | $550.77 | $551.83 | $538.23 | $538.83 | $538.83 | 985,085 |
| 2023-12-13 | $544.87 | $551.91 | $544.53 | $550.77 | $550.77 | 690,595 |
| 2023-12-12 | $542.10 | $545.01 | $542.02 | $543.46 | $543.46 | 693,531 |
| 2023-12-11 | $540.00 | $544.44 | $536.95 | $540.21 | $540.21 | 593,495 |
| 2023-12-08 | $533.45 | $537.58 | $531.71 | $536.60 | $536.60 | 394,042 |
| 2023-12-07 | $536.49 | $536.49 | $532.04 | $534.80 | $534.80 | 361,359 |
| 2023-12-06 | $537.95 | $538.06 | $531.99 | $535.37 | $535.37 | 351,401 |
| 2023-12-05 | $535.17 | $537.87 | $533.47 | $535.54 | $535.54 | 343,264 |
| 2023-12-04 | $537.60 | $542.05 | $534.00 | $536.75 | $536.75 | 486,569 |
| 2023-12-01 | $538.25 | $540.86 | $533.64 | $540.58 | $540.58 | 608,553 |
| 2023-11-30 | $526.23 | $539.33 | $526.01 | $538.25 | $538.25 | 1,441,815 |
| 2023-11-29 | $528.36 | $531.28 | $525.28 | $525.83 | $525.83 | 377,341 |
| 2023-11-28 | $526.09 | $531.00 | $525.37 | $525.87 | $525.87 | 434,394 |
| 2023-11-27 | $526.13 | $528.12 | $523.54 | $525.00 | $525.00 | 589,292 |
| 2023-11-24 | $527.27 | $529.14 | $524.68 | $525.59 | $525.59 | 280,762 |
| 2023-11-22 | $529.64 | $531.75 | $526.53 | $528.48 | $528.48 | 404,106 |
| 2023-11-21 | $524.52 | $528.44 | $524.15 | $527.15 | $527.15 | 325,023 |
| 2023-11-20 | $528.36 | $529.99 | $521.00 | $524.72 | $524.72 | 353,095 |
| 2023-11-17 | $528.01 | $528.01 | $523.24 | $524.72 | $524.72 | 372,459 |
| 2023-11-16 | $522.24 | $528.07 | $521.12 | $525.10 | $525.10 | 384,109 |
| 2023-11-15 | $525.08 | $528.44 | $520.69 | $520.88 | $520.88 | 423,519 |
| 2023-11-14 | $518.71 | $525.63 | $516.27 | $524.70 | $524.70 | 539,504 |
| 2023-11-13 | $516.63 | $519.47 | $513.47 | $517.00 | $517.00 | 506,154 |
| 2023-11-10 | $511.41 | $518.60 | $510.30 | $517.15 | $517.15 | 534,939 |
| 2023-11-09 | $511.00 | $513.45 | $508.07 | $509.74 | $509.74 | 350,139 |
| 2023-11-08 | $510.00 | $513.22 | $507.59 | $511.06 | $511.06 | 419,642 |
| 2023-11-07 | $503.00 | $507.92 | $502.06 | $507.06 | $507.06 | 486,366 |
| 2023-11-06 | $504.66 | $506.93 | $502.58 | $503.20 | $503.20 | 517,325 |
| 2023-11-03 | $495.33 | $505.74 | $495.33 | $502.54 | $502.54 | 613,238 |
| 2023-11-02 | $487.37 | $495.00 | $486.82 | $494.05 | $494.05 | 722,777 |
| 2023-11-01 | $490.13 | $491.66 | $483.56 | $487.15 | $487.15 | 602,523 |
| 2023-10-31 | $486.77 | $491.60 | $484.00 | $488.57 | $488.57 | 843,965 |
| 2023-10-30 | $478.87 | $486.53 | $476.02 | $484.80 | $484.80 | 509,810 |
| 2023-10-27 | $478.71 | $482.25 | $474.46 | $475.57 | $475.57 | 450,141 |
| 2023-10-26 | $482.93 | $485.69 | $478.36 | $480.38 | $480.38 | 509,806 |
| 2023-10-25 | $484.77 | $505.42 | $479.16 | $481.21 | $481.21 | 911,298 |
| 2023-10-24 | $481.10 | $486.74 | $478.40 | $482.55 | $482.55 | 638,235 |
| 2023-10-23 | $482.12 | $482.79 | $477.62 | $477.82 | $477.82 | 458,313 |
| 2023-10-20 | $490.00 | $490.00 | $480.99 | $482.12 | $482.12 | 481,584 |
| 2023-10-19 | $491.80 | $495.76 | $487.46 | $487.53 | $487.53 | 428,258 |
| 2023-10-18 | $499.16 | $499.16 | $492.47 | $492.90 | $492.90 | 289,414 |
| 2023-10-17 | $499.37 | $502.70 | $497.06 | $499.93 | $499.93 | 396,525 |
| 2023-10-16 | $500.33 | $505.53 | $498.83 | $501.91 | $501.91 | 282,010 |
| 2023-10-13 | $502.10 | $503.41 | $495.79 | $497.84 | $497.84 | 314,053 |
| 2023-10-12 | $502.00 | $505.51 | $498.68 | $502.30 | $502.30 | 251,837 |
| 2023-10-11 | $498.84 | $503.00 | $497.86 | $502.03 | $502.03 | 247,249 |
| 2023-10-10 | $499.39 | $504.00 | $496.63 | $497.19 | $497.19 | 416,090 |
| 2023-10-09 | $492.35 | $499.67 | $492.23 | $499.56 | $499.56 | 275,415 |
| 2023-10-06 | $488.06 | $496.86 | $483.88 | $494.83 | $494.83 | 423,747 |
| 2023-10-05 | $488.00 | $491.64 | $484.34 | $489.18 | $489.18 | 398,187 |
| 2023-10-04 | $481.42 | $489.17 | $481.42 | $488.15 | $487.47 | 359,085 |
| 2023-10-03 | $479.77 | $484.37 | $479.33 | $480.02 | $479.35 | 356,642 |
| 2023-10-02 | $483.80 | $484.85 | $480.82 | $483.88 | $483.21 | 330,212 |
| 2023-09-29 | $489.51 | $489.51 | $482.96 | $484.28 | $484.28 | 422,996 |
| 2023-09-28 | $486.63 | $489.20 | $484.40 | $487.49 | $487.49 | 411,841 |
| 2023-09-27 | $486.15 | $490.09 | $483.45 | $486.63 | $486.63 | 483,912 |
| 2023-09-26 | $489.13 | $489.77 | $482.37 | $483.46 | $483.46 | 376,993 |
| 2023-09-25 | $494.74 | $494.96 | $489.44 | $492.59 | $492.59 | 437,879 |
| 2023-09-22 | $493.59 | $499.17 | $492.59 | $494.97 | $494.97 | 436,026 |
| 2023-09-21 | $502.51 | $502.55 | $494.61 | $495.63 | $495.63 | 472,667 |
| 2023-09-20 | $503.18 | $508.90 | $502.20 | $504.15 | $504.15 | 455,544 |
| 2023-09-19 | $497.89 | $503.79 | $497.18 | $502.76 | $502.76 | 316,689 |
| 2023-09-18 | $496.65 | $502.64 | $496.15 | $499.16 | $499.16 | 229,326 |
| 2023-09-15 | $499.64 | $499.86 | $493.40 | $495.81 | $495.81 | 725,626 |
| 2023-09-14 | $496.13 | $500.57 | $495.59 | $499.42 | $499.42 | 309,830 |
| 2023-09-13 | $494.94 | $499.19 | $494.84 | $495.48 | $495.48 | 373,379 |
| 2023-09-12 | $496.42 | $497.34 | $492.03 | $493.69 | $493.69 | 307,028 |
| 2023-09-11 | $490.28 | $498.58 | $490.28 | $497.86 | $497.86 | 285,159 |
| 2023-09-08 | $495.43 | $497.04 | $489.93 | $491.51 | $491.51 | 382,974 |
| 2023-09-07 | $493.81 | $496.15 | $492.49 | $494.34 | $494.34 | 264,258 |
| 2023-09-06 | $493.39 | $497.05 | $492.02 | $495.00 | $495.00 | 254,344 |
| 2023-09-05 | $498.99 | $502.36 | $491.14 | $493.39 | $493.39 | 299,033 |
| 2023-09-01 | $500.37 | $501.29 | $496.59 | $499.54 | $499.54 | 248,805 |
| 2023-08-31 | $504.73 | $504.73 | $498.87 | $499.06 | $499.06 | 395,784 |
| 2023-08-30 | $499.10 | $504.11 | $497.44 | $502.62 | $502.62 | 298,457 |
| 2023-08-29 | $493.96 | $498.58 | $493.96 | $498.15 | $498.15 | 238,605 |
| 2023-08-28 | $495.38 | $497.07 | $493.61 | $495.64 | $495.64 | 170,624 |
| 2023-08-25 | $490.82 | $496.55 | $489.92 | $494.79 | $494.79 | 206,300 |
| 2023-08-24 | $495.00 | $498.42 | $488.50 | $488.71 | $488.71 | 229,002 |
| 2023-08-23 | $488.10 | $493.98 | $487.66 | $493.07 | $493.07 | 253,424 |
| 2023-08-22 | $487.31 | $490.97 | $485.50 | $487.57 | $487.57 | 258,158 |
| 2023-08-21 | $484.36 | $487.43 | $482.74 | $485.99 | $485.99 | 287,015 |
| 2023-08-18 | $483.84 | $487.24 | $482.09 | $484.34 | $484.34 | 256,149 |
| 2023-08-17 | $495.07 | $496.83 | $486.17 | $486.73 | $486.73 | 345,970 |
| 2023-08-16 | $495.04 | $497.69 | $492.20 | $495.64 | $495.64 | 361,800 |
| 2023-08-15 | $495.43 | $497.51 | $494.02 | $494.81 | $494.81 | 367,363 |
| 2023-08-14 | $489.03 | $497.87 | $489.01 | $496.21 | $496.21 | 376,695 |
| 2023-08-11 | $487.58 | $490.70 | $486.17 | $489.11 | $489.11 | 319,560 |
| 2023-08-10 | $493.00 | $494.95 | $487.25 | $487.98 | $487.98 | 234,986 |
| 2023-08-09 | $493.00 | $493.00 | $487.68 | $488.56 | $488.56 | 372,670 |
| 2023-08-08 | $492.70 | $492.80 | $487.88 | $491.28 | $491.28 | 353,094 |
| 2023-08-07 | $488.45 | $492.78 | $488.27 | $492.70 | $492.70 | 312,728 |
| 2023-08-04 | $494.34 | $494.34 | $486.18 | $486.71 | $486.71 | 230,262 |
| 2023-08-03 | $489.13 | $493.68 | $489.08 | $490.97 | $490.97 | 303,045 |
| 2023-08-02 | $489.89 | $493.97 | $488.32 | $491.16 | $491.16 | 338,586 |
| 2023-08-01 | $491.51 | $494.37 | $489.74 | $492.65 | $492.65 | 279,766 |
| 2023-07-31 | $494.60 | $494.60 | $490.17 | $493.05 | $493.05 | 354,807 |
| 2023-07-28 | $494.53 | $495.60 | $489.36 | $492.40 | $492.40 | 339,004 |
| 2023-07-27 | $497.22 | $498.00 | $488.78 | $491.19 | $491.19 | 420,962 |
| 2023-07-26 | $491.10 | $495.02 | $487.02 | $493.85 | $493.85 | 450,890 |
| 2023-07-25 | $491.74 | $496.22 | $487.74 | $494.36 | $494.36 | 720,013 |
| 2023-07-24 | $500.13 | $502.13 | $492.12 | $495.16 | $495.16 | 745,369 |
| 2023-07-21 | $500.00 | $502.00 | $493.30 | $499.38 | $499.38 | 838,033 |
| 2023-07-20 | $482.53 | $486.46 | $480.32 | $481.59 | $481.59 | 471,630 |
| 2023-07-19 | $480.96 | $483.20 | $479.35 | $482.63 | $482.63 | 568,193 |
| 2023-07-18 | $473.64 | $480.47 | $472.18 | $480.20 | $480.20 | 537,113 |
| 2023-07-17 | $475.61 | $477.08 | $472.58 | $476.53 | $476.53 | 708,760 |
| 2023-07-14 | $477.98 | $480.97 | $476.99 | $477.63 | $477.63 | 349,885 |
| 2023-07-13 | $478.95 | $480.25 | $475.80 | $478.85 | $478.85 | 430,074 |
| 2023-07-12 | $480.10 | $481.90 | $475.74 | $477.23 | $477.23 | 379,583 |
| 2023-07-11 | $476.85 | $478.29 | $473.00 | $476.92 | $476.92 | 486,776 |
| 2023-07-10 | $476.94 | $482.10 | $473.65 | $475.65 | $475.65 | 330,228 |
| 2023-07-07 | $472.58 | $479.63 | $472.58 | $476.41 | $476.41 | 392,591 |
| 2023-07-06 | $473.49 | $479.65 | $472.29 | $477.00 | $476.32 | 517,092 |
| 2023-07-05 | $473.06 | $477.09 | $471.93 | $476.97 | $476.97 | 337,823 |
| 2023-07-03 | $477.84 | $478.04 | $472.35 | $477.39 | $477.39 | 297,134 |
| 2023-06-30 | $478.03 | $482.75 | $476.93 | $480.80 | $480.80 | 556,354 |
| 2023-06-29 | $470.73 | $476.60 | $470.27 | $476.13 | $476.13 | 342,942 |
| 2023-06-28 | $470.97 | $472.72 | $469.61 | $471.14 | $471.14 | 576,624 |
| 2023-06-27 | $465.14 | $472.04 | $464.82 | $470.87 | $470.87 | 622,879 |
| 2023-06-26 | $460.13 | $461.79 | $457.44 | $460.20 | $460.20 | 358,648 |
| 2023-06-23 | $460.91 | $465.45 | $460.47 | $460.81 | $460.81 | 670,321 |
| 2023-06-22 | $459.22 | $462.41 | $453.96 | $462.02 | $462.02 | 501,885 |
| 2023-06-21 | $455.84 | $458.05 | $453.17 | $456.33 | $456.33 | 447,074 |
| 2023-06-20 | $456.52 | $458.92 | $454.54 | $455.75 | $455.75 | 425,362 |
| 2023-06-16 | $463.40 | $464.02 | $457.26 | $458.78 | $458.78 | 1,015,387 |
| 2023-06-15 | $454.16 | $462.73 | $454.16 | $461.14 | $461.14 | 396,878 |
| 2023-06-14 | $456.00 | $458.22 | $453.16 | $456.44 | $456.44 | 371,943 |
| 2023-06-13 | $454.01 | $459.92 | $453.82 | $455.92 | $455.92 | 302,629 |
| 2023-06-12 | $453.07 | $454.16 | $448.13 | $454.01 | $454.01 | 441,478 |
| 2023-06-09 | $451.99 | $453.28 | $449.41 | $451.80 | $451.80 | 516,019 |
| 2023-06-08 | $449.95 | $452.81 | $448.85 | $452.22 | $452.22 | 357,256 |
| 2023-06-07 | $451.52 | $453.67 | $447.95 | $450.57 | $450.57 | 594,830 |
| 2023-06-06 | $456.26 | $457.75 | $451.34 | $453.97 | $453.97 | 370,740 |
| 2023-06-05 | $458.22 | $458.50 | $452.35 | $454.89 | $454.89 | 366,348 |
| 2023-06-02 | $455.04 | $461.25 | $454.06 | $458.86 | $458.86 | 507,352 |
| 2023-06-01 | $450.15 | $454.17 | $446.86 | $452.80 | $452.80 | 604,549 |
| 2023-05-31 | $448.13 | $456.68 | $448.13 | $454.22 | $454.22 | 2,277,787 |
| 2023-05-30 | $450.64 | $455.80 | $449.30 | $451.73 | $451.73 | 619,673 |
| 2023-05-26 | $451.62 | $455.32 | $445.54 | $449.96 | $449.96 | 524,130 |
| 2023-05-25 | $444.49 | $451.35 | $441.06 | $449.44 | $449.44 | 526,772 |
| 2023-05-24 | $448.38 | $448.72 | $441.39 | $441.89 | $441.89 | 641,623 |
| 2023-05-23 | $454.65 | $456.45 | $448.87 | $449.98 | $449.98 | 435,776 |
| 2023-05-22 | $457.08 | $459.48 | $454.85 | $457.28 | $457.28 | 333,598 |
| 2023-05-19 | $459.85 | $461.00 | $455.51 | $457.72 | $457.72 | 340,596 |
| 2023-05-18 | $453.54 | $459.46 | $452.39 | $458.51 | $458.51 | 360,059 |
| 2023-05-17 | $461.79 | $461.79 | $453.93 | $454.43 | $454.43 | 626,917 |
| 2023-05-16 | $459.25 | $461.90 | $458.26 | $459.83 | $459.83 | 307,384 |
| 2023-05-15 | $462.32 | $463.90 | $459.55 | $461.88 | $461.88 | 338,683 |
| 2023-05-12 | $458.64 | $462.55 | $458.27 | $461.71 | $461.71 | 403,684 |
| 2023-05-11 | $459.38 | $459.38 | $455.47 | $458.46 | $458.46 | 344,821 |
| 2023-05-10 | $460.78 | $461.56 | $454.98 | $459.30 | $459.30 | 449,708 |
| 2023-05-09 | $458.39 | $460.51 | $457.04 | $457.55 | $457.55 | 261,914 |
| 2023-05-08 | $456.17 | $460.33 | $456.17 | $458.25 | $458.25 | 341,866 |
| 2023-05-05 | $455.91 | $460.83 | $455.44 | $458.12 | $458.12 | 329,669 |
| 2023-05-04 | $457.35 | $458.25 | $451.68 | $453.48 | $453.48 | 376,098 |
| 2023-05-03 | $462.19 | $463.13 | $456.18 | $456.42 | $456.42 | 406,740 |
| 2023-05-02 | $459.61 | $463.70 | $456.90 | $460.72 | $460.72 | 666,441 |
| 2023-05-01 | $455.50 | $462.48 | $453.96 | $458.63 | $458.63 | 446,007 |
| 2023-04-28 | $452.00 | $457.09 | $451.61 | $454.78 | $454.78 | 560,645 |
| 2023-04-27 | $435.49 | $454.14 | $435.49 | $452.98 | $452.98 | 823,491 |
| 2023-04-26 | $435.99 | $437.49 | $430.03 | $431.05 | $431.05 | 627,267 |
| 2023-04-25 | $446.89 | $447.21 | $437.30 | $437.36 | $437.36 | 530,666 |
| 2023-04-24 | $447.06 | $448.30 | $445.47 | $447.76 | $447.76 | 469,689 |
| 2023-04-21 | $445.62 | $448.36 | $443.21 | $445.41 | $445.41 | 506,579 |
| 2023-04-20 | $443.61 | $446.09 | $440.91 | $443.19 | $443.19 | 484,149 |
| 2023-04-19 | $441.69 | $444.43 | $439.87 | $443.06 | $443.06 | 374,102 |
| 2023-04-18 | $443.99 | $445.63 | $440.37 | $441.72 | $441.72 | 327,894 |
| 2023-04-17 | $440.19 | $443.27 | $439.07 | $442.92 | $442.92 | 410,351 |
| 2023-04-14 | $441.96 | $445.18 | $438.07 | $439.91 | $439.91 | 456,726 |
| 2023-04-13 | $442.74 | $444.44 | $437.07 | $442.51 | $442.51 | 729,515 |
| 2023-04-12 | $440.25 | $445.57 | $440.25 | $442.48 | $442.48 | 659,819 |
| 2023-04-11 | $436.50 | $439.51 | $435.78 | $438.71 | $438.71 | 410,945 |
| 2023-04-10 | $433.86 | $436.35 | $431.10 | $436.24 | $436.24 | 359,092 |
| 2023-04-06 | $438.30 | $438.30 | $433.25 | $435.70 | $435.70 | 363,451 |
| 2023-04-05 | $437.41 | $437.74 | $433.98 | $437.40 | $437.40 | 450,089 |
| 2023-04-04 | $441.95 | $444.58 | $436.83 | $437.01 | $437.01 | 577,607 |
| 2023-04-03 | $440.24 | $443.59 | $438.80 | $440.79 | $440.79 | 609,685 |
| 2023-03-31 | $439.01 | $440.69 | $436.35 | $440.69 | $440.69 | 957,008 |
| 2023-03-30 | $436.00 | $438.99 | $435.17 | $437.00 | $437.00 | 429,439 |
| 2023-03-29 | $434.30 | $435.58 | $432.35 | $434.34 | $434.34 | 809,872 |
| 2023-03-28 | $429.50 | $434.11 | $428.84 | $432.00 | $432.00 | 409,756 |
| 2023-03-27 | $433.10 | $433.14 | $429.56 | $430.26 | $430.26 | 393,657 |
| 2023-03-24 | $425.16 | $430.70 | $423.96 | $429.59 | $429.59 | 673,298 |
| 2023-03-23 | $428.74 | $432.59 | $424.45 | $425.05 | $425.05 | 852,600 |
| 2023-03-22 | $431.95 | $435.83 | $428.05 | $428.58 | $428.58 | 854,143 |
| 2023-03-21 | $433.70 | $436.01 | $422.54 | $430.44 | $430.44 | 948,154 |
| 2023-03-20 | $427.45 | $438.02 | $427.45 | $432.18 | $432.18 | 561,861 |
| 2023-03-17 | $432.06 | $432.26 | $424.71 | $425.66 | $425.66 | 1,642,246 |
| 2023-03-16 | $419.10 | $430.61 | $417.34 | $428.42 | $428.42 | 918,696 |
| 2023-03-15 | $423.71 | $426.48 | $416.78 | $420.93 | $420.93 | 787,506 |
| 2023-03-14 | $426.30 | $429.92 | $423.10 | $428.07 | $428.07 | 648,490 |
| 2023-03-13 | $420.61 | $426.50 | $418.18 | $421.48 | $421.48 | 771,913 |
| 2023-03-10 | $422.57 | $425.17 | $417.50 | $420.33 | $420.33 | 847,911 |
| 2023-03-09 | $427.84 | $433.14 | $422.46 | $422.80 | $422.80 | 486,654 |
| 2023-03-08 | $422.50 | $425.97 | $422.16 | $424.50 | $424.50 | 409,487 |
| 2023-03-07 | $429.52 | $432.20 | $421.61 | $422.18 | $422.18 | 376,135 |
| 2023-03-06 | $430.48 | $433.80 | $428.77 | $428.94 | $428.94 | 315,467 |
| 2023-03-03 | $426.28 | $431.23 | $425.32 | $430.11 | $430.11 | 433,580 |
| 2023-03-02 | $420.00 | $427.53 | $419.12 | $426.65 | $426.65 | 389,317 |
| 2023-03-01 | $428.84 | $431.93 | $420.06 | $421.20 | $421.20 | 539,177 |
| 2023-02-28 | $427.17 | $431.16 | $426.89 | $430.20 | $430.20 | 584,378 |
| 2023-02-27 | $431.56 | $433.58 | $428.06 | $428.99 | $428.99 | 330,209 |
| 2023-02-24 | $425.20 | $429.24 | $424.32 | $428.44 | $428.44 | 402,705 |
| 2023-02-23 | $427.39 | $432.10 | $425.63 | $431.04 | $431.04 | 586,801 |
| 2023-02-22 | $427.54 | $428.04 | $420.94 | $421.60 | $421.60 | 390,760 |
| 2023-02-21 | $424.43 | $426.67 | $419.08 | $423.21 | $423.21 | 638,990 |
| 2023-02-17 | $423.20 | $429.38 | $420.83 | $427.68 | $427.68 | 601,756 |
| 2023-02-16 | $419.89 | $426.28 | $417.76 | $422.97 | $422.97 | 641,917 |
| 2023-02-15 | $425.61 | $426.08 | $420.69 | $421.59 | $421.59 | 690,626 |
| 2023-02-14 | $429.57 | $432.33 | $423.68 | $426.76 | $426.76 | 313,503 |
| 2023-02-13 | $427.00 | $430.85 | $426.62 | $429.68 | $429.68 | 418,768 |
| 2023-02-10 | $427.75 | $429.76 | $425.41 | $427.40 | $427.40 | 463,132 |
| 2023-02-09 | $431.37 | $433.52 | $427.06 | $428.66 | $428.66 | 412,898 |
| 2023-02-08 | $432.17 | $435.00 | $426.06 | $427.91 | $427.91 | 499,139 |
| 2023-02-07 | $429.00 | $435.96 | $425.66 | $434.55 | $434.55 | 411,234 |
| 2023-02-06 | $429.55 | $430.79 | $426.20 | $430.08 | $430.08 | 329,202 |
| 2023-02-03 | $429.11 | $432.35 | $425.53 | $430.34 | $430.34 | 778,982 |
| 2023-02-02 | $434.90 | $440.66 | $431.61 | $432.55 | $432.55 | 806,940 |
| 2023-02-01 | $421.93 | $436.38 | $420.25 | $433.91 | $433.91 | 832,953 |
| 2023-01-31 | $425.76 | $428.18 | $420.09 | $426.75 | $426.75 | 929,015 |
| 2023-01-30 | $433.16 | $433.55 | $422.76 | $423.48 | $423.48 | 808,754 |
| 2023-01-27 | $438.33 | $442.44 | $432.78 | $434.11 | $434.11 | 669,221 |
| 2023-01-26 | $446.51 | $448.94 | $440.56 | $444.45 | $444.45 | 697,818 |
| 2023-01-25 | $439.26 | $444.88 | $436.41 | $444.23 | $444.23 | 381,963 |
| 2023-01-24 | $444.09 | $446.90 | $440.97 | $446.18 | $446.18 | 382,356 |
| 2023-01-23 | $442.01 | $444.57 | $439.80 | $443.03 | $443.03 | 503,655 |
| 2023-01-20 | $432.30 | $442.80 | $427.73 | $441.59 | $441.59 | 462,676 |
| 2023-01-19 | $435.81 | $439.09 | $432.18 | $432.18 | $432.18 | 463,223 |
| 2023-01-18 | $448.14 | $448.72 | $436.77 | $437.81 | $437.81 | 517,398 |
| 2023-01-17 | $450.98 | $452.18 | $443.69 | $445.06 | $445.06 | 512,263 |
| 2023-01-13 | $447.65 | $452.04 | $444.93 | $450.98 | $450.98 | 279,551 |
| 2023-01-12 | $451.29 | $453.43 | $445.26 | $451.23 | $451.23 | 345,862 |
| 2023-01-11 | $445.92 | $452.41 | $443.93 | $452.11 | $452.11 | 304,136 |
| 2023-01-10 | $443.89 | $445.91 | $441.02 | $443.46 | $443.46 | 323,073 |
| 2023-01-09 | $444.00 | $449.39 | $442.25 | $443.41 | $443.41 | 514,899 |
| 2023-01-06 | $439.93 | $443.85 | $436.83 | $443.67 | $443.67 | 467,292 |
| 2023-01-05 | $439.47 | $441.49 | $434.13 | $435.92 | $435.25 | 254,793 |
| 2023-01-04 | $438.84 | $445.28 | $436.10 | $442.74 | $442.06 | 371,322 |
| 2023-01-03 | $435.81 | $436.72 | $430.03 | $434.46 | $433.79 | 334,858 |
| 2022-12-30 | $434.41 | $436.48 | $428.31 | $432.09 | $432.09 | 271,567 |
| 2022-12-29 | $428.86 | $437.82 | $427.97 | $436.87 | $436.87 | 227,515 |
| 2022-12-28 | $433.84 | $436.34 | $425.99 | $426.18 | $426.18 | 200,725 |
| 2022-12-27 | $430.34 | $433.94 | $428.27 | $433.15 | $433.15 | 287,771 |
| 2022-12-23 | $427.04 | $430.26 | $425.20 | $430.11 | $430.11 | 189,947 |
| 2022-12-22 | $426.41 | $428.74 | $420.93 | $428.51 | $428.51 | 369,880 |
| 2022-12-21 | $427.23 | $432.82 | $424.84 | $430.84 | $430.84 | 251,017 |
| 2022-12-20 | $421.92 | $427.18 | $420.70 | $424.51 | $424.51 | 300,964 |
| 2022-12-19 | $424.03 | $428.12 | $421.41 | $423.35 | $423.35 | 282,205 |
| 2022-12-16 | $426.15 | $427.43 | $421.09 | $424.36 | $424.36 | 655,059 |
| 2022-12-15 | $434.85 | $435.78 | $426.96 | $429.60 | $429.60 | 462,717 |
| 2022-12-14 | $443.15 | $448.51 | $435.47 | $438.79 | $438.79 | 365,925 |
| 2022-12-13 | $450.00 | $451.25 | $440.01 | $443.85 | $443.85 | 421,625 |
| 2022-12-12 | $433.79 | $439.98 | $431.99 | $439.88 | $439.88 | 316,069 |
| 2022-12-09 | $432.45 | $434.84 | $430.54 | $431.33 | $431.33 | 270,342 |
| 2022-12-08 | $434.33 | $439.06 | $432.79 | $433.63 | $433.63 | 276,498 |
| 2022-12-07 | $434.07 | $439.43 | $431.30 | $434.22 | $434.22 | 251,156 |
| 2022-12-06 | $436.83 | $436.83 | $430.93 | $434.06 | $434.06 | 273,265 |
| 2022-12-05 | $443.28 | $443.28 | $435.52 | $436.82 | $436.82 | 261,055 |
| 2022-12-02 | $437.62 | $445.56 | $436.78 | $443.87 | $443.87 | 292,918 |
| 2022-12-01 | $442.12 | $446.30 | $440.57 | $444.73 | $444.73 | 389,920 |
| 2022-11-30 | $423.98 | $438.94 | $422.41 | $438.89 | $438.89 | 589,521 |
| 2022-11-29 | $422.43 | $425.36 | $420.69 | $425.25 | $425.25 | 437,525 |
| 2022-11-28 | $434.66 | $435.48 | $423.02 | $424.03 | $424.03 | 549,191 |
| 2022-11-25 | $433.41 | $438.96 | $432.55 | $436.38 | $436.38 | 177,661 |
| 2022-11-23 | $433.42 | $435.97 | $431.73 | $433.62 | $433.62 | 651,392 |
| 2022-11-22 | $435.72 | $437.11 | $427.56 | $432.74 | $432.74 | 557,042 |
| 2022-11-21 | $431.65 | $438.36 | $431.54 | $434.50 | $434.50 | 406,223 |
| 2022-11-18 | $427.99 | $434.98 | $422.29 | $433.01 | $433.01 | 401,535 |
| 2022-11-17 | $425.15 | $430.84 | $422.61 | $429.62 | $429.62 | 458,208 |
| 2022-11-16 | $435.00 | $435.13 | $429.44 | $431.40 | $431.40 | 474,747 |
| 2022-11-15 | $436.26 | $439.36 | $431.95 | $435.95 | $435.95 | 469,444 |
| 2022-11-14 | $438.10 | $441.48 | $432.08 | $432.59 | $432.59 | 515,725 |
| 2022-11-11 | $438.00 | $442.76 | $433.95 | $438.36 | $438.36 | 609,219 |
| 2022-11-10 | $437.69 | $438.43 | $429.56 | $438.43 | $438.43 | 647,416 |
| 2022-11-09 | $414.78 | $417.83 | $413.91 | $416.20 | $416.20 | 549,593 |
| 2022-11-08 | $415.93 | $424.10 | $413.22 | $416.43 | $416.43 | 873,009 |
| 2022-11-07 | $397.67 | $413.05 | $397.67 | $412.62 | $412.62 | 725,271 |
| 2022-11-04 | $403.00 | $403.89 | $388.66 | $396.03 | $396.03 | 857,528 |
| 2022-11-03 | $395.76 | $402.39 | $393.99 | $397.72 | $397.72 | 630,039 |
| 2022-11-02 | $413.63 | $416.92 | $402.25 | $403.12 | $403.12 | 522,720 |
| 2022-11-01 | $416.69 | $418.22 | $409.44 | $413.71 | $413.71 | 569,974 |
| 2022-10-31 | $411.96 | $416.74 | $410.91 | $414.54 | $414.54 | 745,668 |
| 2022-10-28 | $400.90 | $413.86 | $400.90 | $413.71 | $413.71 | 773,608 |
| 2022-10-27 | $392.75 | $402.48 | $392.75 | $400.37 | $400.37 | 1,003,417 |
| 2022-10-26 | $385.16 | $397.86 | $381.84 | $388.65 | $388.65 | 1,385,557 |
| 2022-10-25 | $374.14 | $379.98 | $373.12 | $378.00 | $378.00 | 1,220,934 |
| 2022-10-24 | $373.82 | $375.81 | $370.56 | $372.75 | $372.75 | 1,057,298 |
| 2022-10-21 | $367.00 | $372.58 | $365.11 | $370.73 | $370.73 | 744,370 |
| 2022-10-20 | $372.46 | $373.87 | $366.85 | $367.41 | $367.41 | 450,530 |
| 2022-10-19 | $370.75 | $375.02 | $368.86 | $371.43 | $371.43 | 248,651 |
| 2022-10-18 | $380.88 | $380.88 | $370.31 | $375.39 | $375.39 | 440,325 |
| 2022-10-17 | $371.20 | $373.11 | $369.37 | $370.94 | $370.94 | 373,380 |
| 2022-10-14 | $374.41 | $376.93 | $362.72 | $363.18 | $363.18 | 469,888 |
| 2022-10-13 | $357.20 | $372.24 | $356.22 | $370.50 | $370.50 | 482,241 |
| 2022-10-12 | $365.22 | $369.86 | $365.00 | $365.95 | $365.95 | 699,678 |
| 2022-10-11 | $365.00 | $372.67 | $363.01 | $364.13 | $364.13 | 540,146 |
| 2022-10-10 | $371.09 | $371.90 | $364.49 | $365.12 | $365.12 | 419,363 |
| 2022-10-07 | $376.77 | $377.92 | $367.23 | $369.37 | $369.37 | 577,190 |
| 2022-10-06 | $380.19 | $384.40 | $379.50 | $380.33 | $380.33 | 570,160 |
| 2022-10-05 | $374.39 | $383.25 | $374.39 | $380.45 | $380.45 | 478,986 |
| 2022-10-04 | $376.72 | $382.92 | $376.12 | $379.95 | $379.33 | 445,869 |
| 2022-10-03 | $363.10 | $374.30 | $361.69 | $372.24 | $371.63 | 514,454 |
| 2022-09-30 | $365.84 | $368.25 | $359.22 | $359.64 | $359.64 | 663,411 |
| 2022-09-29 | $368.07 | $369.27 | $363.72 | $366.75 | $366.75 | 446,336 |
| 2022-09-28 | $369.18 | $372.31 | $365.57 | $370.53 | $370.53 | 530,970 |
| 2022-09-27 | $379.86 | $380.97 | $364.97 | $366.90 | $366.90 | 583,583 |
| 2022-09-26 | $378.87 | $381.58 | $374.60 | $377.07 | $377.07 | 785,992 |
| 2022-09-23 | $373.71 | $378.45 | $371.89 | $378.00 | $378.00 | 744,929 |
| 2022-09-22 | $370.45 | $378.37 | $370.45 | $375.57 | $375.57 | 661,967 |
| 2022-09-21 | $381.17 | $384.01 | $372.19 | $372.40 | $372.40 | 370,351 |
| 2022-09-20 | $379.60 | $379.91 | $372.87 | $378.54 | $378.54 | 700,533 |
| 2022-09-19 | $379.78 | $383.53 | $377.13 | $382.35 | $382.35 | 640,885 |
| 2022-09-16 | $380.68 | $385.20 | $378.79 | $382.10 | $382.10 | 890,986 |
| 2022-09-15 | $395.02 | $396.74 | $383.90 | $384.00 | $384.00 | 582,580 |
| 2022-09-14 | $395.54 | $398.95 | $394.15 | $396.19 | $396.19 | 436,427 |
| 2022-09-13 | $401.77 | $404.08 | $394.12 | $395.17 | $395.17 | 526,695 |
| 2022-09-12 | $412.74 | $413.74 | $407.04 | $409.26 | $409.26 | 1,085,908 |
| 2022-09-09 | $409.20 | $411.67 | $408.16 | $410.16 | $410.16 | 542,813 |
| 2022-09-08 | $404.37 | $409.87 | $404.37 | $408.08 | $408.08 | 334,077 |
| 2022-09-07 | $397.77 | $407.99 | $397.34 | $406.84 | $406.84 | 364,560 |
| 2022-09-06 | $398.45 | $400.85 | $395.10 | $396.92 | $396.92 | 492,601 |
| 2022-09-02 | $409.86 | $410.40 | $399.42 | $400.92 | $400.92 | 295,510 |
| 2022-09-01 | $398.39 | $405.66 | $398.39 | $405.15 | $405.15 | 493,661 |
| 2022-08-31 | $410.97 | $412.42 | $402.45 | $402.58 | $402.58 | 630,125 |
| 2022-08-30 | $411.39 | $413.51 | $403.99 | $407.75 | $407.75 | 566,343 |
| 2022-08-29 | $406.29 | $411.91 | $406.14 | $409.16 | $409.16 | 318,296 |
| 2022-08-26 | $426.91 | $429.00 | $409.52 | $409.83 | $409.83 | 372,058 |
| 2022-08-25 | $421.25 | $424.93 | $418.90 | $424.62 | $424.62 | 432,262 |
| 2022-08-24 | $419.15 | $420.74 | $416.76 | $418.62 | $418.62 | 470,625 |
| 2022-08-23 | $418.48 | $421.00 | $412.89 | $416.73 | $416.73 | 699,747 |
| 2022-08-22 | $429.22 | $430.43 | $421.48 | $422.13 | $422.13 | 376,751 |
| 2022-08-19 | $431.87 | $433.48 | $427.17 | $433.32 | $433.32 | 325,511 |
| 2022-08-18 | $435.64 | $435.64 | $431.33 | $433.75 | $433.75 | 317,983 |
| 2022-08-17 | $432.55 | $436.24 | $430.15 | $434.00 | $434.00 | 316,922 |
| 2022-08-16 | $436.61 | $440.04 | $434.48 | $436.33 | $436.33 | 355,543 |
| 2022-08-15 | $437.70 | $441.52 | $435.32 | $439.41 | $439.41 | 244,563 |
| 2022-08-12 | $435.54 | $439.56 | $433.20 | $439.10 | $439.10 | 282,709 |
| 2022-08-11 | $440.00 | $443.32 | $433.39 | $433.70 | $433.70 | 292,738 |
| 2022-08-10 | $438.84 | $439.17 | $434.18 | $438.68 | $438.68 | 398,019 |
| 2022-08-09 | $428.95 | $430.81 | $426.21 | $428.83 | $428.83 | 374,373 |
| 2022-08-08 | $435.61 | $437.39 | $429.81 | $431.01 | $431.01 | 320,934 |
| 2022-08-05 | $427.23 | $432.36 | $426.37 | $431.92 | $431.92 | 310,051 |
| 2022-08-04 | $428.96 | $432.04 | $425.88 | $430.85 | $430.85 | 332,408 |
| 2022-08-03 | $426.72 | $431.06 | $424.28 | $429.81 | $429.81 | 432,571 |
| 2022-08-02 | $432.88 | $432.88 | $426.03 | $426.30 | $426.30 | 418,158 |
| 2022-08-01 | $432.87 | $436.16 | $430.09 | $432.39 | $432.39 | 396,879 |
| 2022-07-29 | $434.75 | $438.77 | $431.97 | $436.67 | $436.67 | 510,546 |
| 2022-07-28 | $419.25 | $437.27 | $417.98 | $435.69 | $435.69 | 547,872 |
| 2022-07-27 | $412.35 | $419.74 | $411.21 | $418.29 | $418.29 | 551,696 |
| 2022-07-26 | $412.11 | $413.56 | $408.89 | $411.24 | $411.24 | 529,584 |
| 2022-07-25 | $408.79 | $415.33 | $406.05 | $413.38 | $413.38 | 440,863 |
| 2022-07-22 | $414.00 | $417.57 | $409.76 | $410.92 | $410.92 | 375,648 |
| 2022-07-21 | $408.33 | $414.72 | $407.82 | $412.73 | $412.73 | 412,130 |
| 2022-07-20 | $404.81 | $410.72 | $402.60 | $408.38 | $408.38 | 439,945 |
| 2022-07-19 | $396.50 | $405.15 | $395.52 | $404.13 | $404.13 | 444,570 |
| 2022-07-18 | $394.50 | $397.23 | $390.68 | $391.84 | $391.84 | 395,788 |
| 2022-07-15 | $395.22 | $397.23 | $391.53 | $395.15 | $395.15 | 489,055 |
| 2022-07-14 | $381.20 | $389.33 | $380.73 | $388.14 | $388.14 | 380,359 |
| 2022-07-13 | $384.53 | $387.39 | $380.18 | $385.04 | $385.04 | 419,545 |
| 2022-07-12 | $398.10 | $401.51 | $389.46 | $390.94 | $390.94 | 605,573 |
| 2022-07-11 | $398.34 | $400.74 | $395.07 | $397.33 | $397.33 | 319,793 |
| 2022-07-08 | $399.34 | $404.80 | $398.73 | $402.02 | $402.02 | 412,692 |
| 2022-07-07 | $402.26 | $405.23 | $400.90 | $402.39 | $402.39 | 440,730 |
| 2022-07-06 | $403.91 | $408.80 | $399.31 | $404.75 | $404.13 | 628,205 |
| 2022-07-05 | $397.96 | $401.94 | $391.30 | $401.59 | $400.97 | 582,280 |
| 2022-07-01 | $394.84 | $401.78 | $393.83 | $400.67 | $400.05 | 392,338 |
| 2022-06-30 | $390.00 | $396.42 | $387.12 | $394.65 | $394.04 | 525,695 |
| 2022-06-29 | $393.29 | $394.83 | $390.04 | $393.55 | $392.94 | 366,626 |
| 2022-06-28 | $400.01 | $402.40 | $391.44 | $391.69 | $391.09 | 467,798 |
| 2022-06-27 | $406.43 | $406.62 | $397.69 | $398.77 | $398.16 | 505,851 |
| 2022-06-24 | $397.65 | $408.91 | $396.57 | $407.71 | $407.08 | 945,616 |
| 2022-06-23 | $385.48 | $394.55 | $383.01 | $394.28 | $393.67 | 734,217 |
| 2022-06-22 | $378.69 | $385.48 | $377.69 | $383.34 | $382.75 | 548,605 |
| 2022-06-21 | $376.34 | $383.24 | $376.34 | $382.63 | $382.04 | 649,229 |
| 2022-06-17 | $372.00 | $377.58 | $369.51 | $374.71 | $374.13 | 1,620,271 |
| 2022-06-16 | $376.15 | $380.15 | $371.59 | $372.29 | $371.72 | 807,497 |
| 2022-06-15 | $384.73 | $389.79 | $381.47 | $384.31 | $383.72 | 789,015 |
| 2022-06-14 | $385.26 | $388.86 | $379.63 | $380.66 | $380.07 | 912,758 |
| 2022-06-13 | $383.39 | $392.43 | $381.66 | $385.23 | $384.64 | 1,260,022 |
| 2022-06-10 | $400.16 | $400.23 | $388.76 | $390.69 | $390.09 | 742,411 |
| 2022-06-09 | $415.23 | $417.86 | $405.83 | $406.23 | $405.61 | 407,488 |
| 2022-06-08 | $425.16 | $426.55 | $417.32 | $418.06 | $417.42 | 451,122 |
| 2022-06-07 | $421.65 | $428.83 | $420.02 | $428.26 | $427.60 | 456,699 |
| 2022-06-06 | $432.79 | $432.79 | $423.34 | $425.21 | $424.56 | 787,040 |
| 2022-06-03 | $439.10 | $439.22 | $430.34 | $432.06 | $431.40 | 511,056 |
| 2022-06-02 | $431.92 | $441.75 | $429.53 | $441.44 | $440.76 | 462,702 |
| 2022-06-01 | $443.69 | $445.55 | $429.54 | $430.83 | $430.17 | 640,064 |
| 2022-05-31 | $439.62 | $445.65 | $437.14 | $442.44 | $441.76 | 2,166,270 |
| 2022-05-27 | $437.06 | $443.89 | $436.13 | $443.88 | $443.20 | 387,936 |
| 2022-05-26 | $428.40 | $434.63 | $427.27 | $432.52 | $431.85 | 411,970 |
| 2022-05-25 | $424.79 | $427.62 | $423.20 | $425.74 | $425.09 | 529,334 |
| 2022-05-24 | $421.90 | $429.00 | $421.01 | $426.97 | $426.31 | 510,705 |
| 2022-05-23 | $423.16 | $426.13 | $418.49 | $423.91 | $423.26 | 624,762 |
| 2022-05-20 | $416.80 | $422.25 | $410.64 | $417.46 | $416.82 | 663,427 |
| 2022-05-19 | $408.12 | $416.28 | $402.06 | $413.18 | $412.54 | 685,576 |
| 2022-05-18 | $429.36 | $430.00 | $410.80 | $411.48 | $410.85 | 643,464 |
| 2022-05-17 | $435.84 | $439.00 | $428.95 | $432.76 | $432.09 | 472,506 |
| 2022-05-16 | $428.92 | $433.44 | $424.64 | $429.86 | $429.20 | 480,126 |
| 2022-05-13 | $431.20 | $435.36 | $424.37 | $430.33 | $429.67 | 655,206 |
| 2022-05-12 | $423.78 | $432.01 | $422.13 | $428.84 | $428.18 | 679,715 |
| 2022-05-11 | $428.56 | $434.29 | $425.43 | $429.37 | $428.71 | 642,646 |
| 2022-05-10 | $436.97 | $438.53 | $425.58 | $430.59 | $429.93 | 674,031 |
| 2022-05-09 | $433.27 | $436.26 | $431.15 | $432.92 | $432.25 | 574,278 |
| 2022-05-06 | $440.01 | $441.89 | $432.29 | $439.30 | $438.62 | 676,843 |
| 2022-05-05 | $461.36 | $465.62 | $440.37 | $443.50 | $442.82 | 763,790 |
| 2022-05-04 | $449.33 | $466.26 | $447.15 | $464.39 | $463.68 | 820,807 |
| 2022-05-03 | $460.38 | $460.87 | $449.13 | $451.13 | $450.44 | 761,670 |
| 2022-05-02 | $466.00 | $469.79 | $452.64 | $459.28 | $458.57 | 805,275 |
| 2022-04-29 | $478.49 | $481.66 | $465.92 | $469.92 | $469.20 | 2,822,208 |
| 2022-04-28 | $479.75 | $487.47 | $477.00 | $483.39 | $482.65 | 553,017 |
| 2022-04-27 | $473.91 | $479.27 | $468.04 | $474.69 | $473.96 | 776,743 |
| 2022-04-26 | $460.42 | $476.39 | $456.00 | $472.01 | $471.28 | 1,021,082 |
| 2022-04-25 | $454.92 | $455.98 | $447.12 | $455.27 | $454.57 | 1,039,093 |
| 2022-04-22 | $467.62 | $470.71 | $453.76 | $454.08 | $453.38 | 620,742 |
| 2022-04-21 | $473.27 | $477.09 | $467.54 | $469.28 | $468.56 | 562,806 |
| 2022-04-20 | $466.97 | $470.47 | $464.77 | $468.77 | $468.05 | 629,843 |
| 2022-04-19 | $457.82 | $463.85 | $456.65 | $462.75 | $462.04 | 370,954 |
| 2022-04-18 | $459.83 | $462.00 | $453.34 | $456.61 | $455.91 | 236,432 |
| 2022-04-14 | $468.77 | $472.12 | $460.82 | $461.16 | $460.45 | 347,032 |
| 2022-04-13 | $470.67 | $472.09 | $466.67 | $469.00 | $468.28 | 434,669 |
| 2022-04-12 | $481.70 | $484.10 | $470.28 | $470.50 | $469.78 | 479,731 |
| 2022-04-11 | $482.00 | $483.88 | $477.65 | $480.78 | $480.04 | 413,786 |
| 2022-04-08 | $485.10 | $486.72 | $481.58 | $482.16 | $481.42 | 479,512 |
| 2022-04-07 | $478.05 | $488.23 | $476.68 | $485.27 | $484.52 | 681,132 |
| 2022-04-06 | $475.39 | $482.14 | $471.28 | $479.38 | $478.64 | 491,855 |
| 2022-04-05 | $479.15 | $485.25 | $476.02 | $476.73 | $476.00 | 629,779 |
| 2022-04-04 | $477.61 | $481.86 | $474.74 | $481.26 | $480.52 | 395,309 |
| 2022-04-01 | $472.44 | $478.50 | $470.88 | $476.95 | $475.60 | 397,856 |
| 2022-03-31 | $476.21 | $480.63 | $472.08 | $472.23 | $470.90 | 601,177 |
| 2022-03-30 | $475.75 | $480.46 | $474.15 | $478.32 | $476.97 | 383,533 |
| 2022-03-29 | $478.53 | $479.77 | $470.59 | $476.63 | $475.28 | 297,296 |
| 2022-03-28 | $464.85 | $472.51 | $462.83 | $472.26 | $470.93 | 260,762 |
| 2022-03-25 | $462.74 | $466.19 | $459.38 | $465.86 | $464.54 | 205,897 |
| 2022-03-24 | $462.74 | $463.99 | $458.82 | $461.45 | $460.15 | 224,856 |
| 2022-03-23 | $462.58 | $464.29 | $459.67 | $462.02 | $460.72 | 258,976 |
| 2022-03-22 | $463.00 | $464.26 | $460.71 | $463.86 | $462.55 | 294,092 |
| 2022-03-21 | $467.03 | $468.39 | $459.56 | $462.67 | $461.36 | 391,603 |
| 2022-03-18 | $460.00 | $468.78 | $455.96 | $468.54 | $467.22 | 898,041 |
| 2022-03-17 | $451.00 | $461.98 | $450.76 | $461.98 | $460.68 | 360,328 |
| 2022-03-16 | $446.24 | $453.93 | $442.52 | $453.46 | $452.18 | 400,212 |
| 2022-03-15 | $438.40 | $447.38 | $435.87 | $445.80 | $444.54 | 321,827 |
| 2022-03-14 | $431.27 | $440.34 | $430.61 | $435.10 | $433.87 | 369,174 |
| 2022-03-11 | $438.55 | $439.42 | $432.12 | $432.31 | $431.09 | 440,653 |
| 2022-03-10 | $437.09 | $440.29 | $434.24 | $436.39 | $435.16 | 496,267 |
| 2022-03-09 | $442.91 | $447.36 | $439.13 | $443.29 | $442.04 | 381,210 |
| 2022-03-08 | $445.13 | $447.80 | $434.14 | $438.53 | $437.29 | 770,529 |
| 2022-03-07 | $454.27 | $455.77 | $444.80 | $445.17 | $443.91 | 460,576 |
| 2022-03-04 | $447.60 | $457.13 | $444.26 | $454.58 | $453.30 | 446,377 |
| 2022-03-03 | $453.82 | $456.51 | $447.47 | $449.91 | $448.64 | 561,937 |
| 2022-03-02 | $449.26 | $450.42 | $442.43 | $449.08 | $447.81 | 571,359 |
| 2022-03-01 | $449.21 | $453.80 | $443.10 | $446.26 | $445.00 | 568,283 |
| 2022-02-28 | $446.19 | $450.23 | $439.67 | $448.22 | $446.95 | 540,826 |
| 2022-02-25 | $442.80 | $450.15 | $438.58 | $448.42 | $447.15 | 400,828 |
| 2022-02-24 | $420.52 | $444.55 | $420.03 | $444.06 | $442.81 | 552,480 |
| 2022-02-23 | $440.52 | $442.21 | $428.66 | $429.17 | $427.96 | 491,877 |
| 2022-02-22 | $440.85 | $444.01 | $433.83 | $439.21 | $437.97 | 522,606 |
| 2022-02-18 | $439.31 | $442.80 | $437.27 | $440.33 | $439.09 | 731,419 |
| 2022-02-17 | $441.72 | $444.60 | $437.41 | $438.19 | $436.95 | 416,848 |
| 2022-02-16 | $440.07 | $445.92 | $436.49 | $445.00 | $443.74 | 386,123 |
| 2022-02-15 | $446.43 | $449.24 | $439.44 | $441.95 | $440.70 | 470,463 |
| 2022-02-14 | $437.52 | $443.66 | $436.61 | $442.19 | $440.94 | 568,727 |
| 2022-02-11 | $442.84 | $445.79 | $434.35 | $437.83 | $436.59 | 469,686 |
| 2022-02-10 | $449.66 | $451.10 | $440.13 | $442.31 | $441.06 | 515,763 |
| 2022-02-09 | $450.00 | $457.73 | $448.21 | $454.07 | $452.79 | 405,185 |
| 2022-02-08 | $441.83 | $448.29 | $437.13 | $445.79 | $444.53 | 367,541 |
| 2022-02-07 | $448.44 | $450.05 | $442.83 | $443.22 | $441.97 | 419,857 |
| 2022-02-04 | $457.91 | $457.91 | $446.01 | $447.95 | $446.69 | 525,958 |
| 2022-02-03 | $454.00 | $464.52 | $449.69 | $461.46 | $460.16 | 1,082,100 |
| 2022-02-02 | $445.61 | $463.10 | $445.61 | $452.32 | $451.04 | 896,474 |
| 2022-02-01 | $437.05 | $442.71 | $432.48 | $441.99 | $440.74 | 647,730 |
| 2022-01-31 | $433.63 | $437.31 | $429.88 | $437.16 | $435.93 | 847,571 |
| 2022-01-28 | $423.73 | $435.64 | $417.54 | $435.47 | $434.24 | 539,683 |
| 2022-01-27 | $431.68 | $433.13 | $421.50 | $423.48 | $422.28 | 583,534 |
| 2022-01-26 | $431.88 | $436.83 | $420.31 | $426.82 | $425.62 | 623,852 |
| 2022-01-25 | $427.89 | $431.19 | $419.48 | $427.84 | $426.63 | 570,478 |
| 2022-01-24 | $432.49 | $434.90 | $419.39 | $434.45 | $433.22 | 967,804 |
| 2022-01-21 | $440.84 | $444.96 | $437.16 | $437.94 | $436.70 | 592,711 |
| 2022-01-20 | $445.77 | $451.31 | $438.69 | $439.74 | $438.50 | 447,516 |
| 2022-01-19 | $447.95 | $454.21 | $441.98 | $442.48 | $441.23 | 529,096 |
| 2022-01-18 | $441.45 | $445.98 | $437.57 | $445.43 | $444.17 | 717,472 |
| 2022-01-14 | $452.57 | $452.65 | $436.50 | $447.80 | $446.54 | 754,105 |
| 2022-01-13 | $465.78 | $466.42 | $454.11 | $455.74 | $454.45 | 422,865 |
| 2022-01-12 | $463.60 | $466.81 | $461.34 | $464.52 | $463.21 | 344,466 |
| 2022-01-11 | $451.99 | $461.49 | $445.14 | $460.28 | $458.98 | 514,755 |
| 2022-01-10 | $457.50 | $458.67 | $446.13 | $453.63 | $452.35 | 618,981 |
| 2022-01-07 | $469.18 | $473.22 | $460.98 | $461.43 | $460.13 | 375,336 |
| 2022-01-06 | $466.38 | $475.44 | $463.41 | $471.50 | $469.54 | 397,363 |
| 2022-01-05 | $470.90 | $474.41 | $465.26 | $466.53 | $464.59 | 494,949 |
| 2022-01-04 | $475.47 | $477.40 | $468.98 | $470.16 | $468.20 | 569,949 |
| 2022-01-03 | $491.02 | $492.35 | $472.31 | $474.97 | $472.99 | 369,411 |
| 2021-12-31 | $488.25 | $494.04 | $486.94 | $491.86 | $489.81 | 231,592 |
| 2021-12-30 | $490.17 | $493.00 | $489.09 | $489.16 | $487.12 | 314,795 |
| 2021-12-29 | $490.33 | $494.32 | $489.91 | $491.00 | $488.96 | 267,035 |
| 2021-12-28 | $488.54 | $492.88 | $485.94 | $492.09 | $490.04 | 371,048 |
| 2021-12-27 | $481.00 | $488.47 | $479.23 | $488.02 | $485.99 | 282,600 |
| 2021-12-23 | $473.85 | $481.06 | $473.85 | $478.33 | $476.34 | 373,022 |
| 2021-12-22 | $473.01 | $474.43 | $467.62 | $472.96 | $470.99 | 454,719 |
| 2021-12-21 | $470.45 | $474.26 | $466.06 | $472.22 | $470.26 | 281,042 |
| 2021-12-20 | $470.77 | $471.32 | $461.51 | $467.00 | $465.06 | 394,536 |
| 2021-12-17 | $486.72 | $487.86 | $473.37 | $475.52 | $473.54 | 849,518 |
| 2021-12-16 | $481.21 | $488.45 | $480.00 | $486.95 | $484.92 | 574,398 |
| 2021-12-15 | $467.29 | $481.71 | $467.29 | $479.26 | $477.27 | 542,503 |
| 2021-12-14 | $473.78 | $475.75 | $461.61 | $466.29 | $464.35 | 406,149 |
| 2021-12-13 | $474.50 | $476.93 | $471.16 | $475.97 | $473.99 | 324,241 |
| 2021-12-10 | $469.96 | $473.60 | $468.60 | $473.42 | $471.45 | 269,787 |
| 2021-12-09 | $471.50 | $471.60 | $467.17 | $467.82 | $465.87 | 252,178 |
| 2021-12-08 | $470.94 | $473.14 | $468.55 | $471.86 | $469.90 | 479,188 |
| 2021-12-07 | $475.29 | $478.61 | $469.41 | $471.93 | $469.97 | 473,615 |
| 2021-12-06 | $468.67 | $474.31 | $464.46 | $472.17 | $470.21 | 286,812 |
| 2021-12-03 | $468.33 | $470.00 | $459.78 | $466.07 | $464.13 | 417,784 |
| 2021-12-02 | $460.90 | $468.32 | $460.47 | $467.27 | $465.33 | 440,054 |
| 2021-12-01 | $468.37 | $472.99 | $459.58 | $459.58 | $457.67 | 375,291 |
| 2021-11-30 | $478.00 | $479.41 | $461.28 | $464.15 | $462.22 | 759,638 |
| 2021-11-29 | $477.44 | $482.86 | $475.22 | $481.48 | $479.48 | 281,318 |
| 2021-11-26 | $480.30 | $485.09 | $473.69 | $475.37 | $473.39 | 280,072 |
| 2021-11-24 | $484.00 | $485.12 | $476.97 | $484.87 | $482.85 | 340,012 |
| 2021-11-23 | $491.77 | $491.77 | $482.18 | $485.64 | $483.62 | 322,155 |
| 2021-11-22 | $500.00 | $501.54 | $492.06 | $492.86 | $490.81 | 290,151 |
| 2021-11-19 | $488.80 | $501.49 | $486.53 | $498.43 | $496.36 | 816,123 |
| 2021-11-18 | $491.93 | $493.85 | $484.81 | $486.66 | $484.63 | 367,260 |
| 2021-11-17 | $492.79 | $493.56 | $484.41 | $490.78 | $488.74 | 318,065 |
| 2021-11-16 | $487.00 | $494.84 | $485.84 | $492.29 | $490.24 | 284,331 |
| 2021-11-15 | $486.85 | $491.55 | $485.26 | $485.63 | $483.61 | 393,743 |
| 2021-11-12 | $482.60 | $488.15 | $478.14 | $487.73 | $485.70 | 235,604 |
| 2021-11-11 | $485.95 | $485.95 | $477.09 | $479.34 | $477.35 | 274,971 |
| 2021-11-10 | $488.06 | $489.73 | $481.92 | $485.91 | $483.89 | 286,067 |
| 2021-11-09 | $488.50 | $489.75 | $484.62 | $489.38 | $487.34 | 353,287 |
| 2021-11-08 | $485.94 | $488.64 | $481.08 | $488.50 | $486.47 | 263,400 |
| 2021-11-05 | $487.97 | $491.86 | $482.90 | $484.30 | $482.28 | 345,743 |
| 2021-11-04 | $478.69 | $488.30 | $478.69 | $487.65 | $485.62 | 427,208 |
| 2021-11-03 | $477.95 | $479.50 | $469.44 | $478.49 | $476.50 | 299,123 |
| 2021-11-02 | $480.25 | $481.07 | $476.40 | $479.00 | $477.01 | 336,796 |
| 2021-11-01 | $489.21 | $490.67 | $477.20 | $479.19 | $477.20 | 309,321 |
| 2021-10-29 | $486.00 | $488.38 | $483.41 | $487.87 | $485.84 | 360,929 |
| 2021-10-28 | $481.25 | $488.07 | $481.25 | $486.56 | $484.54 | 308,436 |
| 2021-10-27 | $490.24 | $491.34 | $480.71 | $481.19 | $479.19 | 320,934 |
| 2021-10-26 | $488.32 | $491.19 | $485.97 | $488.32 | $486.29 | 252,578 |
| 2021-10-25 | $484.53 | $490.88 | $478.64 | $487.92 | $485.89 | 457,107 |
| 2021-10-22 | $490.00 | $505.00 | $485.00 | $487.20 | $485.17 | 598,581 |
| 2021-10-21 | $473.12 | $481.46 | $470.12 | $481.24 | $479.24 | 418,078 |
| 2021-10-20 | $474.89 | $476.75 | $471.13 | $474.94 | $472.96 | 292,135 |
| 2021-10-19 | $472.41 | $475.46 | $469.29 | $474.13 | $472.16 | 271,665 |
| 2021-10-18 | $464.52 | $470.31 | $463.71 | $468.53 | $466.58 | 295,743 |
| 2021-10-15 | $464.30 | $469.88 | $464.30 | $467.09 | $465.15 | 299,831 |
| 2021-10-14 | $459.21 | $463.16 | $457.34 | $462.79 | $460.86 | 233,994 |
| 2021-10-13 | $453.16 | $457.77 | $451.16 | $456.44 | $454.54 | 512,822 |
| 2021-10-12 | $453.60 | $454.48 | $450.56 | $452.17 | $450.29 | 311,949 |
| 2021-10-11 | $451.25 | $454.96 | $451.25 | $452.24 | $450.36 | 275,123 |
| 2021-10-08 | $454.05 | $455.93 | $448.47 | $451.59 | $449.71 | 306,414 |
| 2021-10-07 | $456.85 | $462.39 | $451.97 | $453.35 | $451.46 | 338,299 |
| 2021-10-06 | $443.58 | $454.08 | $442.36 | $453.82 | $451.93 | 510,503 |
| 2021-10-05 | $445.51 | $453.53 | $443.99 | $446.90 | $445.04 | 467,413 |
| 2021-10-04 | $452.08 | $457.60 | $444.50 | $445.49 | $443.08 | 547,380 |
| 2021-10-01 | $448.81 | $451.23 | $439.40 | $447.58 | $445.16 | 357,391 |
| 2021-09-30 | $457.60 | $459.62 | $445.80 | $446.13 | $443.72 | 408,003 |
| 2021-09-29 | $453.45 | $458.94 | $452.78 | $455.54 | $453.07 | 208,025 |
| 2021-09-28 | $460.50 | $461.01 | $451.83 | $452.91 | $450.46 | 279,616 |
| 2021-09-27 | $463.33 | $465.41 | $458.87 | $461.73 | $459.23 | 377,029 |
| 2021-09-24 | $462.52 | $466.05 | $461.21 | $466.00 | $463.48 | 239,899 |
| 2021-09-23 | $462.41 | $465.78 | $461.90 | $462.73 | $460.23 | 264,534 |
| 2021-09-22 | $461.72 | $464.02 | $457.91 | $460.97 | $458.47 | 273,132 |
| 2021-09-21 | $462.67 | $465.87 | $458.24 | $458.45 | $455.97 | 407,616 |
| 2021-09-20 | $461.98 | $467.68 | $457.91 | $461.51 | $459.01 | 386,220 |
| 2021-09-17 | $471.10 | $471.67 | $465.92 | $466.65 | $464.12 | 706,029 |
| 2021-09-16 | $475.65 | $475.65 | $470.44 | $473.72 | $471.16 | 215,749 |
| 2021-09-15 | $467.83 | $476.51 | $465.98 | $474.80 | $472.23 | 249,469 |
| 2021-09-14 | $472.03 | $472.53 | $467.80 | $468.72 | $466.18 | 177,331 |
| 2021-09-13 | $478.46 | $478.46 | $467.64 | $471.87 | $469.32 | 373,412 |
| 2021-09-10 | $480.86 | $481.76 | $473.59 | $473.96 | $471.39 | 334,436 |
| 2021-09-09 | $482.21 | $486.48 | $478.01 | $478.91 | $476.32 | 291,309 |
| 2021-09-08 | $476.00 | $483.37 | $476.00 | $482.46 | $479.85 | 297,031 |
| 2021-09-07 | $486.55 | $487.20 | $476.73 | $476.74 | $474.16 | 305,947 |
| 2021-09-03 | $485.35 | $489.25 | $482.79 | $486.22 | $483.59 | 270,657 |
| 2021-09-02 | $485.11 | $487.02 | $482.84 | $486.24 | $483.61 | 214,049 |
| 2021-09-01 | $483.64 | $485.43 | $479.46 | $483.24 | $480.62 | 297,698 |
| 2021-08-31 | $482.02 | $484.78 | $479.46 | $483.28 | $480.66 | 288,542 |
| 2021-08-30 | $479.00 | $485.26 | $478.62 | $482.65 | $480.04 | 157,060 |
| 2021-08-27 | $480.11 | $483.08 | $476.31 | $478.55 | $475.96 | 222,264 |
| 2021-08-26 | $479.22 | $479.22 | $475.93 | $478.09 | $475.50 | 236,523 |
| 2021-08-25 | $479.23 | $481.37 | $476.59 | $479.50 | $476.90 | 339,547 |
| 2021-08-24 | $484.50 | $484.78 | $478.52 | $479.44 | $476.84 | 236,669 |
| 2021-08-23 | $481.90 | $484.89 | $479.53 | $482.24 | $479.63 | 406,361 |
| 2021-08-20 | $479.27 | $482.15 | $477.90 | $479.94 | $477.34 | 883,190 |
| 2021-08-19 | $475.80 | $480.24 | $475.00 | $477.09 | $474.51 | 540,208 |
| 2021-08-18 | $483.42 | $485.73 | $478.20 | $478.26 | $475.67 | 289,772 |
| 2021-08-17 | $484.74 | $486.40 | $481.40 | $485.93 | $483.30 | 254,175 |
| 2021-08-16 | $480.09 | $486.35 | $477.90 | $485.19 | $482.56 | 288,431 |
| 2021-08-13 | $481.41 | $483.43 | $477.76 | $480.76 | $478.16 | 268,285 |
| 2021-08-12 | $480.14 | $480.68 | $475.66 | $479.50 | $476.90 | 470,638 |
| 2021-08-11 | $480.80 | $482.56 | $475.20 | $480.48 | $477.88 | 636,349 |
| 2021-08-10 | $487.02 | $487.02 | $478.20 | $479.40 | $476.81 | 632,837 |
| 2021-08-09 | $487.23 | $487.30 | $482.88 | $485.36 | $482.73 | 300,963 |
| 2021-08-06 | $490.40 | $492.15 | $487.01 | $487.96 | $485.32 | 307,041 |
| 2021-08-05 | $492.20 | $493.27 | $486.40 | $489.82 | $487.17 | 365,037 |
| 2021-08-04 | $492.27 | $495.93 | $488.13 | $490.11 | $487.46 | 287,362 |
| 2021-08-03 | $489.19 | $493.26 | $486.42 | $492.29 | $489.63 | 345,281 |
| 2021-08-02 | $494.19 | $494.19 | $487.63 | $488.35 | $485.71 | 321,218 |
| 2021-07-30 | $490.83 | $492.43 | $489.08 | $491.34 | $488.68 | 407,851 |
| 2021-07-29 | $491.00 | $493.11 | $488.72 | $491.85 | $489.19 | 477,753 |
| 2021-07-28 | $493.40 | $494.88 | $485.87 | $488.36 | $485.72 | 377,671 |
| 2021-07-27 | $489.55 | $493.35 | $485.27 | $493.32 | $490.65 | 620,292 |
| 2021-07-26 | $495.94 | $497.44 | $486.53 | $489.78 | $487.13 | 492,867 |
| 2021-07-23 | $495.91 | $499.21 | $490.20 | $496.63 | $493.94 | 521,020 |
| 2021-07-22 | $494.93 | $497.11 | $490.62 | $491.60 | $488.94 | 587,655 |
| 2021-07-21 | $492.62 | $494.87 | $490.58 | $493.79 | $491.12 | 446,296 |
| 2021-07-20 | $483.34 | $493.18 | $483.34 | $491.56 | $488.90 | 474,987 |
| 2021-07-19 | $481.97 | $484.17 | $477.81 | $481.72 | $479.11 | 408,254 |
| 2021-07-16 | $486.66 | $491.05 | $484.87 | $485.98 | $483.35 | 342,612 |
| 2021-07-15 | $485.00 | $488.31 | $483.49 | $486.60 | $483.97 | 392,786 |
| 2021-07-14 | $481.64 | $488.01 | $480.83 | $486.47 | $483.84 | 289,600 |
| 2021-07-13 | $481.62 | $483.15 | $480.81 | $481.72 | $479.11 | 311,598 |
| 2021-07-12 | $483.50 | $483.50 | $480.64 | $482.34 | $479.73 | 261,767 |
| 2021-07-09 | $477.24 | $481.38 | $476.15 | $481.18 | $478.58 | 386,768 |
| 2021-07-08 | $477.52 | $477.67 | $472.35 | $475.24 | $472.67 | 402,337 |
| 2021-07-07 | $474.75 | $483.50 | $474.75 | $481.82 | $479.21 | 408,862 |
| 2021-07-06 | $471.76 | $475.65 | $469.13 | $474.16 | $471.04 | 332,774 |
| 2021-07-02 | $470.30 | $473.96 | $470.30 | $472.60 | $469.49 | 327,619 |
| 2021-07-01 | $470.43 | $471.31 | $468.45 | $470.44 | $467.35 | 477,110 |
| 2021-06-30 | $467.50 | $472.09 | $465.68 | $470.20 | $467.11 | 473,867 |
| 2021-06-29 | $468.92 | $471.36 | $467.12 | $467.63 | $464.56 | 450,928 |
| 2021-06-28 | $463.66 | $468.12 | $462.43 | $468.04 | $464.96 | 475,011 |
| 2021-06-25 | $462.39 | $466.66 | $461.57 | $466.07 | $463.01 | 701,718 |
| 2021-06-24 | $459.86 | $462.43 | $456.58 | $461.60 | $458.57 | 363,169 |
| 2021-06-23 | $458.76 | $461.67 | $457.13 | $457.44 | $454.43 | 278,188 |
| 2021-06-22 | $458.05 | $461.97 | $457.10 | $459.99 | $456.97 | 325,590 |
| 2021-06-21 | $452.15 | $459.22 | $450.18 | $458.30 | $455.29 | 328,617 |
| 2021-06-18 | $450.52 | $456.18 | $449.23 | $449.41 | $446.46 | 657,627 |
| 2021-06-17 | $454.31 | $455.84 | $448.76 | $454.90 | $451.91 | 506,412 |
| 2021-06-16 | $463.87 | $465.94 | $453.23 | $453.84 | $450.86 | 466,531 |
| 2021-06-15 | $464.50 | $464.54 | $457.49 | $462.75 | $459.71 | 469,087 |
| 2021-06-14 | $459.87 | $466.62 | $458.15 | $464.28 | $461.23 | 582,055 |
| 2021-06-11 | $455.00 | $460.39 | $454.06 | $459.24 | $456.22 | 386,997 |
| 2021-06-10 | $452.22 | $453.95 | $451.40 | $453.67 | $450.69 | 233,796 |
| 2021-06-09 | $451.91 | $452.72 | $448.84 | $450.95 | $447.99 | 292,954 |
| 2021-06-08 | $447.62 | $451.19 | $444.56 | $449.69 | $446.73 | 347,743 |
| 2021-06-07 | $450.92 | $451.28 | $445.97 | $446.78 | $443.84 | 317,742 |
| 2021-06-04 | $450.00 | $452.88 | $448.16 | $451.05 | $448.09 | 232,375 |
| 2021-06-03 | $447.24 | $449.59 | $444.46 | $447.10 | $444.16 | 353,787 |
| 2021-06-02 | $449.61 | $451.56 | $446.93 | $449.26 | $446.31 | 309,985 |
| 2021-06-01 | $454.30 | $454.86 | $445.96 | $448.42 | $445.47 | 363,252 |
| 2021-05-28 | $449.03 | $452.03 | $446.37 | $450.01 | $447.05 | 339,946 |
| 2021-05-27 | $446.77 | $449.17 | $445.21 | $447.49 | $444.55 | 443,723 |
| 2021-05-26 | $446.48 | $447.94 | $441.44 | $444.43 | $441.51 | 227,742 |
| 2021-05-25 | $445.43 | $448.54 | $443.72 | $445.87 | $442.94 | 333,023 |
| 2021-05-24 | $442.68 | $446.94 | $441.02 | $444.44 | $441.52 | 393,785 |
| 2021-05-21 | $439.98 | $443.69 | $438.99 | $439.82 | $436.93 | 712,806 |
| 2021-05-20 | $430.28 | $438.93 | $430.28 | $437.50 | $434.62 | 683,416 |
| 2021-05-19 | $430.75 | $432.20 | $425.14 | $431.28 | $428.45 | 458,862 |
| 2021-05-18 | $431.99 | $434.88 | $429.29 | $432.81 | $429.97 | 560,577 |
| 2021-05-17 | $438.10 | $439.75 | $432.74 | $433.04 | $430.19 | 444,792 |
| 2021-05-14 | $439.73 | $442.62 | $437.40 | $438.35 | $435.47 | 352,990 |
| 2021-05-13 | $430.25 | $439.06 | $428.69 | $437.44 | $434.56 | 464,665 |
| 2021-05-12 | $439.73 | $439.73 | $427.22 | $429.38 | $426.56 | 501,377 |
| 2021-05-11 | $442.46 | $444.63 | $434.91 | $440.40 | $437.51 | 296,838 |
| 2021-05-10 | $445.93 | $450.50 | $443.98 | $444.40 | $441.48 | 402,209 |
| 2021-05-07 | $446.20 | $449.49 | $444.13 | $444.46 | $441.54 | 327,091 |
| 2021-05-06 | $448.66 | $452.24 | $441.90 | $446.20 | $443.27 | 459,715 |
| 2021-05-05 | $449.46 | $450.48 | $443.85 | $450.15 | $447.19 | 323,646 |
| 2021-05-04 | $445.00 | $450.00 | $442.21 | $448.38 | $445.43 | 452,347 |
| 2021-05-03 | $447.08 | $449.54 | $441.85 | $445.07 | $442.14 | 344,573 |
| 2021-04-30 | $445.91 | $447.58 | $443.38 | $446.44 | $443.51 | 514,454 |
| 2021-04-29 | $442.93 | $448.38 | $441.31 | $445.85 | $442.92 | 297,644 |
| 2021-04-28 | $447.14 | $447.84 | $439.04 | $442.34 | $439.43 | 332,163 |
| 2021-04-27 | $432.15 | $447.94 | $430.07 | $445.86 | $442.93 | 792,160 |
| 2021-04-26 | $433.48 | $437.90 | $431.42 | $432.37 | $429.53 | 402,405 |
| 2021-04-23 | $432.59 | $435.90 | $429.97 | $434.22 | $431.37 | 346,647 |
| 2021-04-22 | $429.49 | $434.73 | $428.28 | $431.13 | $428.30 | 447,380 |
| 2021-04-21 | $427.01 | $432.60 | $425.40 | $429.65 | $426.83 | 387,024 |
| 2021-04-20 | $424.15 | $427.96 | $421.75 | $426.55 | $423.75 | 368,685 |
| 2021-04-19 | $424.30 | $426.64 | $421.28 | $425.46 | $422.66 | 533,670 |
| 2021-04-16 | $428.56 | $428.56 | $420.19 | $423.29 | $420.51 | 477,236 |
| 2021-04-15 | $421.16 | $425.00 | $420.17 | $424.95 | $422.16 | 359,377 |
| 2021-04-14 | $421.55 | $425.51 | $418.12 | $419.00 | $416.25 | 358,840 |
| 2021-04-13 | $425.54 | $425.54 | $420.57 | $421.62 | $418.85 | 285,212 |
| 2021-04-12 | $420.54 | $425.80 | $420.54 | $425.65 | $422.85 | 436,896 |
| 2021-04-09 | $420.00 | $422.99 | $418.47 | $421.58 | $418.81 | 339,395 |
| 2021-04-08 | $417.44 | $422.04 | $416.97 | $418.20 | $415.45 | 381,732 |
| 2021-04-07 | $414.08 | $418.52 | $414.08 | $414.74 | $412.01 | 328,983 |
| 2021-04-06 | $417.04 | $420.34 | $414.19 | $415.64 | $412.91 | 479,168 |
| 2021-04-05 | $412.20 | $416.99 | $412.20 | $414.84 | $412.11 | 249,446 |
| 2021-04-01 | $405.33 | $411.53 | $403.55 | $410.35 | $407.65 | 421,804 |
| 2021-03-31 | $404.69 | $407.09 | $401.71 | $403.34 | $400.14 | 609,920 |
| 2021-03-30 | $408.00 | $408.39 | $401.88 | $403.01 | $399.81 | 347,130 |
| 2021-03-29 | $407.70 | $409.81 | $401.77 | $408.35 | $405.11 | 430,546 |
| 2021-03-26 | $404.20 | $410.57 | $401.79 | $410.36 | $407.10 | 448,031 |
| 2021-03-25 | $406.21 | $406.25 | $397.88 | $403.35 | $400.15 | 631,065 |
| 2021-03-24 | $404.01 | $410.24 | $403.65 | $406.28 | $403.06 | 690,689 |
| 2021-03-23 | $398.50 | $406.75 | $398.50 | $404.66 | $401.45 | 547,400 |
| 2021-03-22 | $393.39 | $403.57 | $391.02 | $401.29 | $398.11 | 488,260 |
| 2021-03-19 | $400.72 | $402.33 | $394.57 | $395.00 | $391.87 | 1,157,860 |
| 2021-03-18 | $399.16 | $407.99 | $397.45 | $401.27 | $398.09 | 794,816 |
| 2021-03-17 | $392.50 | $399.28 | $389.79 | $393.55 | $390.43 | 671,501 |
| 2021-03-16 | $390.98 | $392.48 | $385.02 | $387.98 | $384.90 | 574,872 |
| 2021-03-15 | $387.12 | $394.18 | $385.53 | $390.86 | $387.76 | 542,975 |
| 2021-03-12 | $389.32 | $390.50 | $384.77 | $386.37 | $383.31 | 493,143 |
| 2021-03-11 | $386.36 | $391.24 | $384.04 | $387.44 | $384.37 | 395,298 |
| 2021-03-10 | $391.58 | $391.70 | $384.33 | $386.06 | $383.00 | 556,914 |
| 2021-03-09 | $386.24 | $396.06 | $386.24 | $389.67 | $386.58 | 731,499 |
| 2021-03-08 | $378.34 | $391.03 | $375.92 | $385.38 | $382.32 | 909,081 |
| 2021-03-05 | $374.84 | $378.67 | $367.20 | $376.94 | $373.95 | 637,081 |
| 2021-03-04 | $379.89 | $380.46 | $365.23 | $371.89 | $368.94 | 619,087 |
| 2021-03-03 | $379.78 | $386.00 | $378.70 | $380.59 | $377.57 | 796,545 |
| 2021-03-02 | $387.02 | $387.38 | $378.04 | $381.09 | $378.07 | 502,895 |
| 2021-03-01 | $379.73 | $388.23 | $379.73 | $384.92 | $381.87 | 820,676 |
| 2021-02-26 | $381.80 | $385.52 | $377.62 | $377.62 | $374.62 | 530,993 |
| 2021-02-25 | $377.94 | $381.24 | $373.32 | $379.11 | $376.10 | 745,544 |
| 2021-02-24 | $387.07 | $388.35 | $373.25 | $378.82 | $375.81 | 1,298,483 |
| 2021-02-23 | $386.11 | $391.87 | $377.19 | $387.84 | $384.76 | 1,053,085 |
| 2021-02-22 | $386.93 | $390.15 | $382.56 | $383.92 | $380.87 | 806,291 |
| 2021-02-19 | $395.55 | $396.79 | $386.77 | $388.91 | $385.82 | 736,028 |
| 2021-02-18 | $385.85 | $396.35 | $384.56 | $395.55 | $392.41 | 574,065 |
| 2021-02-17 | $383.80 | $388.18 | $376.94 | $387.12 | $384.05 | 1,516,548 |
| 2021-02-16 | $397.98 | $398.15 | $383.61 | $383.80 | $380.76 | 774,667 |
| 2021-02-12 | $397.51 | $402.09 | $395.00 | $396.02 | $392.88 | 716,184 |
| 2021-02-11 | $402.77 | $404.65 | $397.76 | $400.01 | $396.84 | 341,032 |
| 2021-02-10 | $407.55 | $407.55 | $400.63 | $401.85 | $398.66 | 742,037 |
| 2021-02-09 | $407.34 | $409.38 | $402.23 | $403.73 | $400.53 | 676,462 |
| 2021-02-08 | $405.69 | $409.14 | $403.21 | $407.16 | $403.93 | 378,905 |
| 2021-02-05 | $406.60 | $411.69 | $404.25 | $404.95 | $401.74 | 494,451 |
| 2021-02-04 | $403.48 | $406.00 | $400.98 | $403.75 | $400.55 | 437,776 |
| 2021-02-03 | $395.79 | $403.50 | $394.08 | $401.69 | $398.50 | 619,235 |
| 2021-02-02 | $393.47 | $402.08 | $391.12 | $398.00 | $394.84 | 888,804 |
| 2021-02-01 | $395.86 | $403.06 | $389.35 | $391.36 | $388.26 | 817,441 |
| 2021-01-29 | $420.00 | $425.58 | $392.56 | $392.91 | $389.79 | 1,192,739 |
| 2021-01-28 | $421.53 | $429.57 | $421.53 | $422.83 | $419.48 | 618,517 |
| 2021-01-27 | $414.05 | $421.33 | $409.83 | $420.00 | $416.67 | 588,601 |
| 2021-01-26 | $420.87 | $422.06 | $413.90 | $417.31 | $414.00 | 322,645 |
| 2021-01-25 | $420.43 | $426.47 | $417.96 | $419.11 | $415.79 | 408,215 |
| 2021-01-22 | $421.68 | $421.68 | $412.49 | $419.22 | $415.89 | 412,532 |
| 2021-01-21 | $420.75 | $423.86 | $418.57 | $421.41 | $418.07 | 359,820 |
| 2021-01-20 | $417.75 | $423.52 | $415.27 | $420.52 | $417.18 | 420,637 |
| 2021-01-19 | $416.00 | $421.18 | $412.28 | $414.43 | $411.14 | 497,266 |
| 2021-01-15 | $406.49 | $414.37 | $402.22 | $411.62 | $408.35 | 1,019,177 |
| 2021-01-14 | $414.03 | $414.77 | $405.66 | $407.41 | $404.18 | 683,102 |
| 2021-01-13 | $429.13 | $429.13 | $412.75 | $413.15 | $409.87 | 703,736 |
| 2021-01-12 | $437.39 | $439.58 | $427.67 | $429.99 | $426.58 | 541,769 |
| 2021-01-11 | $426.82 | $438.79 | $425.80 | $438.53 | $435.05 | 697,436 |
| 2021-01-08 | $431.60 | $432.93 | $426.13 | $431.10 | $427.68 | 310,537 |
| 2021-01-07 | $423.46 | $432.09 | $422.78 | $430.58 | $427.16 | 441,030 |
| 2021-01-06 | $418.53 | $426.81 | $418.04 | $423.40 | $419.49 | 711,673 |
| 2021-01-05 | $419.98 | $424.13 | $414.15 | $419.18 | $415.31 | 514,923 |
| 2021-01-04 | $429.92 | $430.98 | $414.71 | $419.55 | $415.68 | 437,100 |
| 2020-12-31 | $422.52 | $431.95 | $420.14 | $431.09 | $427.11 | 330,186 |
| 2020-12-30 | $420.66 | $423.50 | $420.41 | $421.82 | $417.93 | 189,974 |
| 2020-12-29 | $426.70 | $427.39 | $416.64 | $419.60 | $415.73 | 269,470 |
| 2020-12-28 | $422.52 | $424.31 | $416.45 | $423.15 | $419.25 | 287,790 |
| 2020-12-24 | $419.84 | $423.67 | $416.28 | $420.12 | $416.24 | 119,734 |
| 2020-12-23 | $416.42 | $424.01 | $415.66 | $419.46 | $415.59 | 478,196 |
| 2020-12-22 | $418.42 | $419.08 | $410.99 | $412.92 | $409.11 | 565,075 |
| 2020-12-21 | $419.25 | $422.74 | $410.36 | $422.38 | $418.48 | 547,852 |
| 2020-12-18 | $425.45 | $430.84 | $421.89 | $426.19 | $422.26 | 1,038,622 |
| 2020-12-17 | $422.00 | $425.35 | $420.61 | $425.04 | $421.12 | 486,519 |
| 2020-12-16 | $425.10 | $427.31 | $420.48 | $420.85 | $416.97 | 367,027 |
| 2020-12-15 | $424.76 | $431.43 | $423.95 | $425.96 | $422.03 | 475,503 |
| 2020-12-14 | $422.59 | $433.02 | $422.59 | $422.89 | $418.99 | 460,553 |
| 2020-12-11 | $412.83 | $421.22 | $412.83 | $420.45 | $416.57 | 335,171 |
| 2020-12-10 | $420.09 | $420.09 | $412.31 | $415.00 | $411.17 | 440,388 |
| 2020-12-09 | $418.80 | $421.31 | $413.86 | $419.54 | $415.67 | 388,810 |
| 2020-12-08 | $416.23 | $423.14 | $416.23 | $419.14 | $415.27 | 357,297 |
| 2020-12-07 | $418.37 | $421.19 | $413.44 | $418.98 | $415.11 | 367,961 |
| 2020-12-04 | $409.82 | $417.95 | $409.82 | $417.95 | $414.09 | 529,803 |
| 2020-12-03 | $416.21 | $418.86 | $408.14 | $409.21 | $405.43 | 609,843 |
| 2020-12-02 | $423.82 | $423.82 | $415.91 | $418.01 | $414.15 | 351,236 |
| 2020-12-01 | $429.67 | $433.09 | $422.21 | $424.00 | $420.09 | 563,857 |
| 2020-11-30 | $418.00 | $427.40 | $418.00 | $427.00 | $423.06 | 704,389 |
| 2020-11-27 | $420.45 | $421.21 | $416.29 | $418.80 | $414.94 | 257,522 |
| 2020-11-25 | $420.15 | $421.47 | $416.92 | $418.47 | $414.61 | 274,906 |
| 2020-11-24 | $409.89 | $419.85 | $405.93 | $418.53 | $414.67 | 483,934 |
| 2020-11-23 | $408.83 | $409.83 | $403.42 | $405.72 | $401.98 | 463,700 |
| 2020-11-20 | $409.89 | $411.00 | $403.54 | $405.26 | $401.52 | 679,482 |
| 2020-11-19 | $407.00 | $411.12 | $406.27 | $409.48 | $405.70 | 441,527 |
| 2020-11-18 | $405.27 | $410.39 | $400.44 | $408.37 | $404.60 | 585,536 |
| 2020-11-17 | $402.93 | $410.79 | $401.30 | $405.65 | $401.91 | 584,405 |
| 2020-11-16 | $399.00 | $409.01 | $396.42 | $407.87 | $404.11 | 580,537 |
| 2020-11-13 | $393.30 | $397.68 | $390.10 | $396.39 | $392.73 | 546,027 |
| 2020-11-12 | $399.66 | $402.18 | $386.19 | $390.65 | $387.05 | 584,399 |
| 2020-11-11 | $403.88 | $406.83 | $399.45 | $401.35 | $397.65 | 545,055 |
| 2020-11-10 | $390.25 | $401.37 | $390.25 | $400.98 | $397.28 | 676,903 |
| 2020-11-09 | $410.91 | $417.25 | $389.84 | $390.21 | $386.61 | 1,047,583 |
| 2020-11-06 | $385.24 | $391.60 | $384.16 | $388.42 | $384.84 | 646,094 |
| 2020-11-05 | $398.41 | $398.41 | $385.62 | $386.00 | $382.44 | 689,560 |
| 2020-11-04 | $386.87 | $397.55 | $381.27 | $388.75 | $385.16 | 733,617 |
| 2020-11-03 | $385.73 | $390.68 | $380.55 | $383.35 | $379.81 | 623,460 |
| 2020-11-02 | $377.72 | $381.92 | $375.53 | $380.94 | $377.43 | 752,656 |
| 2020-10-30 | $369.36 | $373.33 | $362.90 | $371.34 | $367.91 | 490,539 |
| 2020-10-29 | $366.57 | $375.96 | $366.57 | $370.81 | $367.39 | 936,399 |
| 2020-10-28 | $387.75 | $388.98 | $365.50 | $367.50 | $364.11 | 1,514,582 |
| 2020-10-27 | $405.00 | $405.74 | $390.00 | $394.60 | $390.96 | 1,415,044 |
| 2020-10-26 | $424.63 | $426.82 | $414.02 | $417.89 | $414.03 | 472,951 |
| 2020-10-23 | $431.06 | $432.74 | $425.16 | $428.60 | $424.65 | 270,355 |
| 2020-10-22 | $421.73 | $429.40 | $421.48 | $427.52 | $423.58 | 408,582 |
| 2020-10-21 | $422.66 | $426.29 | $421.06 | $421.46 | $417.57 | 361,998 |
| 2020-10-20 | $426.16 | $427.79 | $420.85 | $422.87 | $418.97 | 442,374 |
| 2020-10-19 | $432.17 | $435.31 | $422.09 | $424.90 | $420.98 | 414,214 |
| 2020-10-16 | $431.52 | $438.32 | $430.94 | $433.89 | $429.89 | 788,750 |
| 2020-10-15 | $424.07 | $431.92 | $424.02 | $430.45 | $426.48 | 556,202 |
| 2020-10-14 | $426.36 | $430.31 | $424.58 | $427.21 | $423.27 | 551,635 |
| 2020-10-13 | $421.56 | $426.35 | $420.13 | $423.76 | $419.85 | 464,941 |
| 2020-10-12 | $417.41 | $429.48 | $416.00 | $421.86 | $417.97 | 626,728 |
| 2020-10-09 | $406.57 | $417.87 | $405.23 | $414.39 | $410.57 | 419,743 |
| 2020-10-08 | $407.65 | $407.71 | $401.96 | $403.67 | $399.95 | 367,833 |
| 2020-10-07 | $402.12 | $407.80 | $402.12 | $405.00 | $401.26 | 439,347 |
| 2020-10-06 | $401.20 | $407.00 | $398.80 | $399.90 | $396.21 | 411,111 |
| 2020-10-05 | $399.39 | $401.62 | $397.06 | $401.20 | $397.50 | 307,785 |
| 2020-10-02 | $390.03 | $398.69 | $389.73 | $395.72 | $391.57 | 425,859 |
| 2020-10-01 | $398.13 | $401.69 | $390.56 | $393.48 | $389.35 | 472,727 |
| 2020-09-30 | $403.43 | $404.71 | $391.16 | $395.11 | $390.96 | 669,351 |
| 2020-09-29 | $401.62 | $404.29 | $398.20 | $401.36 | $397.15 | 357,579 |
| 2020-09-28 | $400.52 | $404.17 | $399.41 | $400.60 | $396.40 | 524,083 |
| 2020-09-25 | $388.62 | $401.71 | $388.28 | $398.12 | $393.94 | 384,567 |
| 2020-09-24 | $384.48 | $393.76 | $380.07 | $391.21 | $387.11 | 378,608 |
| 2020-09-23 | $395.60 | $398.78 | $385.36 | $386.45 | $382.40 | 481,404 |
| 2020-09-22 | $391.62 | $394.86 | $387.63 | $392.73 | $388.61 | 511,372 |
| 2020-09-21 | $387.50 | $393.38 | $383.73 | $392.25 | $388.13 | 542,833 |
| 2020-09-18 | $397.08 | $399.76 | $390.15 | $391.37 | $387.26 | 753,165 |
| 2020-09-17 | $395.29 | $399.82 | $392.32 | $398.80 | $394.62 | 567,220 |
| 2020-09-16 | $408.09 | $409.79 | $398.77 | $400.43 | $396.23 | 470,986 |
| 2020-09-15 | $399.19 | $407.86 | $397.03 | $403.89 | $399.65 | 626,137 |
| 2020-09-14 | $403.52 | $406.10 | $395.78 | $396.26 | $392.10 | 587,250 |
| 2020-09-11 | $400.00 | $403.70 | $393.21 | $399.60 | $395.41 | 561,214 |
| 2020-09-10 | $401.58 | $406.21 | $394.47 | $395.80 | $391.65 | 444,225 |
| 2020-09-09 | $399.28 | $404.08 | $394.38 | $399.90 | $395.70 | 517,117 |
| 2020-09-08 | $401.54 | $406.34 | $390.01 | $393.95 | $389.82 | 1,227,031 |
| 2020-09-04 | $433.58 | $434.02 | $416.80 | $422.53 | $418.10 | 446,172 |
| 2020-09-03 | $443.98 | $444.48 | $426.98 | $429.97 | $425.46 | 404,316 |
| 2020-09-02 | $436.88 | $445.85 | $434.59 | $443.87 | $439.21 | 518,076 |
| 2020-09-01 | $429.30 | $437.68 | $427.42 | $436.41 | $431.83 | 316,237 |
| 2020-08-31 | $428.15 | $429.44 | $425.37 | $427.19 | $422.71 | 373,873 |
| 2020-08-28 | $428.54 | $430.50 | $425.98 | $430.18 | $425.67 | 257,279 |
| 2020-08-27 | $433.45 | $433.55 | $427.46 | $428.06 | $423.57 | 361,104 |
| 2020-08-26 | $429.35 | $433.02 | $427.58 | $432.44 | $427.90 | 387,634 |
| 2020-08-25 | $433.82 | $437.26 | $431.27 | $431.27 | $426.75 | 333,577 |
| 2020-08-24 | $433.65 | $436.93 | $429.39 | $432.17 | $427.64 | 301,778 |
| 2020-08-21 | $434.53 | $434.90 | $429.25 | $431.99 | $427.46 | 640,830 |
| 2020-08-20 | $433.20 | $437.20 | $432.00 | $434.80 | $430.24 | 451,332 |
| 2020-08-19 | $440.44 | $441.21 | $434.36 | $434.43 | $429.87 | 473,751 |
| 2020-08-18 | $443.50 | $444.00 | $437.38 | $439.00 | $434.39 | 529,679 |
| 2020-08-17 | $446.75 | $449.99 | $439.52 | $440.97 | $436.34 | 611,568 |
| 2020-08-14 | $452.30 | $453.72 | $443.53 | $444.95 | $440.28 | 473,574 |
| 2020-08-13 | $444.74 | $455.72 | $444.74 | $453.18 | $448.43 | 645,396 |
| 2020-08-12 | $436.91 | $449.79 | $436.35 | $446.70 | $442.01 | 418,624 |
| 2020-08-11 | $442.64 | $445.73 | $433.96 | $434.71 | $430.15 | 578,057 |
| 2020-08-10 | $441.36 | $444.06 | $439.01 | $441.32 | $436.69 | 456,831 |
| 2020-08-07 | $437.76 | $441.55 | $435.49 | $440.90 | $436.27 | 246,163 |
| 2020-08-06 | $434.70 | $437.80 | $431.77 | $436.98 | $432.40 | 258,421 |
| 2020-08-05 | $436.41 | $438.80 | $434.01 | $435.22 | $430.65 | 296,296 |
| 2020-08-04 | $432.04 | $435.33 | $431.20 | $433.41 | $428.86 | 359,978 |
| 2020-08-03 | $434.54 | $441.38 | $431.30 | $435.20 | $430.63 | 360,310 |
| 2020-07-31 | $431.39 | $433.58 | $426.23 | $432.45 | $427.91 | 440,855 |
| 2020-07-30 | $433.00 | $434.55 | $424.25 | $432.80 | $428.26 | 382,793 |
| 2020-07-29 | $423.77 | $438.77 | $423.71 | $437.16 | $432.57 | 640,051 |
| 2020-07-28 | $425.40 | $441.03 | $423.05 | $423.09 | $418.65 | 697,558 |
| 2020-07-27 | $416.48 | $424.73 | $414.98 | $420.70 | $416.29 | 466,750 |
| 2020-07-24 | $418.35 | $419.06 | $412.63 | $415.27 | $410.91 | 426,328 |
| 2020-07-23 | $418.43 | $425.52 | $418.43 | $420.28 | $415.87 | 561,065 |
| 2020-07-22 | $416.82 | $422.29 | $415.63 | $418.23 | $413.84 | 337,175 |
| 2020-07-21 | $416.00 | $420.23 | $411.94 | $415.61 | $411.25 | 316,440 |
| 2020-07-20 | $409.24 | $416.24 | $408.99 | $415.23 | $410.87 | 474,783 |
| 2020-07-17 | $407.77 | $411.69 | $406.34 | $409.06 | $404.77 | 362,178 |
| 2020-07-16 | $400.83 | $405.91 | $399.25 | $405.44 | $401.19 | 490,283 |
| 2020-07-15 | $403.08 | $404.12 | $398.31 | $399.69 | $395.50 | 479,417 |
| 2020-07-14 | $386.48 | $397.39 | $386.48 | $396.68 | $392.52 | 322,146 |
| 2020-07-13 | $393.98 | $395.26 | $386.17 | $386.25 | $382.20 | 439,432 |
| 2020-07-10 | $394.44 | $396.15 | $388.45 | $391.93 | $387.82 | 399,507 |
| 2020-07-09 | $396.61 | $400.64 | $391.91 | $394.93 | $390.79 | 598,524 |
| 2020-07-08 | $390.37 | $397.60 | $390.37 | $397.41 | $393.24 | 387,240 |
| 2020-07-07 | $391.41 | $394.23 | $390.22 | $390.48 | $386.38 | 434,992 |
| 2020-07-06 | $395.87 | $396.37 | $391.85 | $393.19 | $388.56 | 439,996 |
| 2020-07-02 | $394.28 | $396.75 | $390.45 | $391.17 | $386.56 | 483,436 |
| 2020-07-01 | $391.62 | $393.35 | $386.90 | $389.69 | $385.10 | 497,405 |
| 2020-06-30 | $385.20 | $390.36 | $383.48 | $388.26 | $383.68 | 947,316 |
| 2020-06-29 | $390.43 | $390.43 | $382.15 | $385.64 | $381.09 | 583,855 |
| 2020-06-26 | $392.69 | $393.28 | $383.76 | $387.21 | $382.65 | 745,166 |
| 2020-06-25 | $386.80 | $393.61 | $381.32 | $393.35 | $388.71 | 410,970 |
| 2020-06-24 | $393.74 | $398.66 | $382.56 | $386.93 | $382.37 | 590,285 |
| 2020-06-23 | $401.19 | $403.00 | $396.90 | $397.44 | $392.75 | 385,723 |
| 2020-06-22 | $392.94 | $400.76 | $389.38 | $400.04 | $395.32 | 413,094 |
| 2020-06-19 | $406.86 | $406.86 | $389.91 | $390.56 | $385.96 | 1,141,867 |
| 2020-06-18 | $400.66 | $404.52 | $398.60 | $402.13 | $397.39 | 261,166 |
| 2020-06-17 | $401.86 | $405.01 | $396.58 | $402.23 | $397.49 | 386,592 |
| 2020-06-16 | $403.78 | $405.67 | $392.48 | $398.65 | $393.95 | 484,338 |
| 2020-06-15 | $382.31 | $397.31 | $380.98 | $394.04 | $389.40 | 444,635 |
| 2020-06-12 | $401.16 | $402.07 | $382.23 | $389.81 | $385.21 | 752,825 |
| 2020-06-11 | $393.32 | $401.22 | $390.46 | $392.30 | $387.68 | 903,220 |
| 2020-06-10 | $404.63 | $405.10 | $397.49 | $401.22 | $396.49 | 491,134 |
| 2020-06-09 | $397.96 | $406.11 | $394.11 | $402.13 | $397.39 | 645,131 |
| 2020-06-08 | $404.25 | $406.79 | $398.62 | $401.90 | $397.16 | 697,994 |
| 2020-06-05 | $409.00 | $410.41 | $401.71 | $405.83 | $401.05 | 660,425 |
| 2020-06-04 | $397.45 | $404.64 | $395.00 | $402.24 | $397.50 | 437,903 |
| 2020-06-03 | $400.00 | $404.23 | $395.90 | $401.47 | $396.74 | 500,750 |
| 2020-06-02 | $389.68 | $396.62 | $389.36 | $395.62 | $390.96 | 358,708 |
| 2020-06-01 | $392.93 | $393.31 | $387.47 | $387.77 | $383.20 | 412,659 |
| 2020-05-29 | $380.53 | $394.95 | $379.15 | $393.80 | $389.16 | 1,057,220 |
| 2020-05-28 | $380.00 | $388.54 | $376.76 | $381.73 | $377.23 | 567,360 |
| 2020-05-27 | $375.00 | $380.00 | $368.97 | $379.20 | $374.73 | 571,678 |
| 2020-05-26 | $377.70 | $377.90 | $369.01 | $370.29 | $365.93 | 559,920 |
| 2020-05-22 | $364.61 | $367.10 | $362.94 | $367.06 | $362.73 | 322,000 |
| 2020-05-21 | $367.03 | $370.40 | $363.62 | $365.06 | $360.76 | 290,014 |
| 2020-05-20 | $364.03 | $370.96 | $361.66 | $367.88 | $363.54 | 447,711 |
| 2020-05-19 | $365.26 | $367.20 | $357.75 | $357.75 | $353.53 | 536,912 |
| 2020-05-18 | $372.80 | $374.38 | $365.81 | $366.34 | $362.02 | 699,787 |
| 2020-05-15 | $353.50 | $363.12 | $352.24 | $361.50 | $357.24 | 1,201,663 |
| 2020-05-14 | $349.93 | $357.84 | $344.76 | $357.49 | $353.28 | 692,510 |
| 2020-05-13 | $356.44 | $360.93 | $347.28 | $352.59 | $348.43 | 765,317 |
| 2020-05-12 | $364.12 | $368.44 | $356.94 | $357.00 | $352.79 | 751,088 |
| 2020-05-11 | $355.87 | $368.55 | $355.00 | $364.12 | $359.83 | 569,718 |
| 2020-05-08 | $359.61 | $362.32 | $357.28 | $358.36 | $354.14 | 573,589 |
| 2020-05-07 | $355.28 | $360.90 | $353.79 | $356.19 | $351.99 | 691,562 |
| 2020-05-06 | $347.08 | $353.77 | $347.08 | $351.16 | $347.02 | 697,661 |
| 2020-05-05 | $344.86 | $352.23 | $343.24 | $345.87 | $341.79 | 570,696 |
| 2020-05-04 | $337.45 | $342.82 | $333.67 | $341.08 | $337.06 | 600,074 |
| 2020-05-01 | $335.83 | $340.45 | $333.22 | $339.38 | $335.38 | 741,252 |
| 2020-04-30 | $337.34 | $342.32 | $332.76 | $341.03 | $337.01 | 804,872 |
| 2020-04-29 | $342.03 | $344.98 | $331.86 | $340.72 | $336.70 | 779,827 |
| 2020-04-28 | $345.00 | $354.94 | $323.33 | $336.79 | $332.82 | 1,144,828 |
| 2020-04-27 | $309.52 | $317.43 | $308.17 | $314.55 | $310.84 | 929,736 |
| 2020-04-24 | $315.28 | $317.27 | $304.55 | $306.41 | $302.80 | 955,349 |
| 2020-04-23 | $315.11 | $322.22 | $312.93 | $314.01 | $310.31 | 401,163 |
| 2020-04-22 | $315.76 | $318.52 | $310.43 | $313.64 | $309.94 | 416,702 |
| 2020-04-21 | $314.33 | $315.30 | $308.70 | $310.58 | $306.92 | 466,196 |
| 2020-04-20 | $318.99 | $324.95 | $314.71 | $320.32 | $316.54 | 475,541 |
| 2020-04-17 | $318.59 | $324.25 | $313.98 | $321.97 | $318.17 | 613,414 |
| 2020-04-16 | $314.84 | $316.64 | $306.85 | $310.10 | $306.44 | 867,653 |
| 2020-04-15 | $314.41 | $317.51 | $310.84 | $314.09 | $310.39 | 482,925 |
| 2020-04-14 | $320.31 | $324.93 | $312.54 | $319.66 | $315.89 | 622,697 |
| 2020-04-13 | $313.30 | $316.61 | $308.01 | $314.72 | $311.01 | 357,467 |
| 2020-04-09 | $319.35 | $327.59 | $314.29 | $315.45 | $311.73 | 605,598 |
| 2020-04-08 | $311.75 | $320.76 | $306.91 | $318.08 | $314.33 | 482,583 |
| 2020-04-07 | $323.01 | $327.15 | $307.03 | $308.11 | $304.48 | 663,292 |
| 2020-04-06 | $312.78 | $317.27 | $303.29 | $312.62 | $308.42 | 660,286 |
| 2020-04-03 | $304.74 | $308.00 | $293.02 | $299.68 | $295.66 | 458,762 |
| 2020-04-02 | $290.42 | $305.07 | $290.42 | $305.07 | $300.97 | 479,101 |
| 2020-04-01 | $298.16 | $302.80 | $290.00 | $293.66 | $289.72 | 556,072 |
| 2020-03-31 | $314.00 | $317.88 | $308.77 | $311.81 | $307.62 | 704,159 |
| 2020-03-30 | $308.14 | $319.68 | $305.30 | $317.46 | $313.20 | 741,205 |
| 2020-03-27 | $291.98 | $313.19 | $289.59 | $305.79 | $301.68 | 1,191,949 |
| 2020-03-26 | $293.79 | $306.32 | $288.03 | $306.32 | $302.21 | 820,149 |
| 2020-03-25 | $283.61 | $296.90 | $271.52 | $285.18 | $281.35 | 1,003,471 |
| 2020-03-24 | $263.01 | $287.10 | $263.01 | $282.88 | $279.08 | 1,256,989 |
| 2020-03-23 | $280.31 | $281.77 | $245.86 | $254.30 | $250.88 | 979,368 |
| 2020-03-20 | $304.01 | $304.11 | $280.83 | $283.15 | $279.35 | 934,770 |
| 2020-03-19 | $284.39 | $309.44 | $276.65 | $300.01 | $295.98 | 645,610 |
| 2020-03-18 | $289.19 | $299.05 | $265.94 | $287.27 | $283.41 | 683,045 |
| 2020-03-17 | $288.18 | $311.84 | $288.18 | $309.39 | $305.24 | 776,879 |
| 2020-03-16 | $240.00 | $303.96 | $240.00 | $283.26 | $279.46 | 868,118 |
| 2020-03-13 | $307.79 | $313.52 | $292.01 | $313.52 | $309.31 | 756,396 |
| 2020-03-12 | $300.05 | $310.54 | $290.48 | $290.94 | $287.03 | 973,840 |
| 2020-03-11 | $331.54 | $333.44 | $319.38 | $323.09 | $318.75 | 751,209 |
| 2020-03-10 | $324.78 | $341.97 | $323.95 | $341.55 | $336.96 | 1,103,456 |
| 2020-03-09 | $327.32 | $329.68 | $300.01 | $315.32 | $311.09 | 1,142,362 |
| 2020-03-06 | $342.47 | $352.22 | $341.00 | $350.33 | $345.63 | 670,659 |
| 2020-03-05 | $359.59 | $365.27 | $349.96 | $351.54 | $346.82 | 554,292 |
| 2020-03-04 | $359.08 | $367.40 | $354.00 | $366.96 | $362.03 | 552,538 |
| 2020-03-03 | $361.26 | $371.10 | $348.70 | $352.55 | $347.82 | 631,327 |
| 2020-03-02 | $354.09 | $361.66 | $346.97 | $361.02 | $356.17 | 781,462 |
| 2020-02-28 | $346.55 | $354.06 | $341.13 | $351.70 | $346.98 | 1,086,432 |
| 2020-02-27 | $358.65 | $365.79 | $354.49 | $355.00 | $350.23 | 786,500 |
| 2020-02-26 | $368.58 | $374.67 | $363.84 | $365.00 | $360.10 | 528,070 |
| 2020-02-25 | $375.79 | $375.79 | $363.92 | $365.91 | $361.00 | 478,713 |
| 2020-02-24 | $378.67 | $382.52 | $373.31 | $375.02 | $369.98 | 441,759 |
| 2020-02-21 | $382.65 | $390.09 | $381.76 | $387.25 | $382.05 | 955,356 |
| 2020-02-20 | $387.18 | $390.88 | $383.74 | $384.01 | $378.85 | 432,218 |
| 2020-02-19 | $390.24 | $394.39 | $387.87 | $387.97 | $382.76 | 297,662 |
| 2020-02-18 | $390.82 | $392.22 | $388.51 | $389.33 | $384.10 | 319,480 |
| 2020-02-14 | $388.21 | $392.77 | $388.21 | $392.73 | $387.46 | 279,232 |
| 2020-02-13 | $389.13 | $391.56 | $386.28 | $388.39 | $383.17 | 270,439 |
| 2020-02-12 | $389.71 | $392.16 | $385.49 | $391.06 | $385.81 | 301,673 |
| 2020-02-11 | $394.27 | $395.00 | $389.62 | $389.77 | $384.54 | 310,438 |
| 2020-02-10 | $384.00 | $391.78 | $383.75 | $391.78 | $386.52 | 373,381 |
| 2020-02-07 | $385.37 | $388.26 | $383.54 | $385.44 | $380.26 | 303,195 |
| 2020-02-06 | $386.77 | $387.39 | $384.45 | $385.04 | $379.87 | 311,528 |
| 2020-02-05 | $390.78 | $390.84 | $384.46 | $385.75 | $380.57 | 470,584 |
| 2020-02-04 | $385.54 | $389.72 | $384.39 | $386.19 | $381.00 | 420,389 |
| 2020-02-03 | $384.66 | $386.33 | $378.41 | $379.71 | $374.61 | 460,888 |
| 2020-01-31 | $386.60 | $388.15 | $379.68 | $381.66 | $376.53 | 630,589 |
| 2020-01-30 | $383.46 | $393.00 | $377.91 | $389.38 | $384.15 | 808,801 |
| 2020-01-29 | $380.75 | $381.18 | $376.72 | $378.46 | $373.38 | 428,429 |
| 2020-01-28 | $373.00 | $379.85 | $371.23 | $377.90 | $372.83 | 469,374 |
| 2020-01-27 | $372.01 | $375.99 | $370.79 | $372.48 | $367.48 | 374,437 |
| 2020-01-24 | $379.88 | $380.84 | $375.31 | $376.84 | $371.78 | 366,617 |
| 2020-01-23 | $375.97 | $378.85 | $372.62 | $378.46 | $373.38 | 431,449 |
| 2020-01-22 | $379.34 | $380.66 | $374.55 | $375.66 | $370.62 | 373,523 |
| 2020-01-21 | $378.00 | $380.20 | $376.28 | $378.26 | $373.18 | 419,269 |
| 2020-01-17 | $376.51 | $380.36 | $376.00 | $379.74 | $374.64 | 513,459 |
| 2020-01-16 | $375.28 | $376.09 | $371.40 | $375.70 | $370.65 | 412,809 |
| 2020-01-15 | $374.05 | $377.67 | $372.91 | $373.53 | $368.51 | 360,844 |
| 2020-01-14 | $373.52 | $374.88 | $371.95 | $372.60 | $367.60 | 356,259 |
| 2020-01-13 | $370.96 | $374.65 | $370.37 | $374.09 | $369.07 | 308,752 |
| 2020-01-10 | $371.34 | $372.72 | $369.53 | $370.35 | $365.38 | 352,949 |
| 2020-01-09 | $366.95 | $370.47 | $365.06 | $370.11 | $365.14 | 541,772 |
| 2020-01-08 | $361.78 | $366.00 | $359.39 | $364.87 | $359.97 | 453,342 |
| 2020-01-07 | $358.71 | $361.73 | $356.58 | $361.44 | $356.09 | 404,562 |
| 2020-01-06 | $359.42 | $359.99 | $356.11 | $359.61 | $354.28 | 587,802 |
| 2020-01-03 | $359.43 | $363.36 | $358.46 | $363.03 | $357.65 | 479,253 |
| 2020-01-02 | $353.93 | $365.17 | $353.93 | $365.17 | $359.76 | 754,437 |
| 2019-12-31 | $355.58 | $356.26 | $352.47 | $354.23 | $348.98 | 410,468 |
| 2019-12-30 | $357.30 | $357.81 | $353.64 | $355.58 | $350.31 | 200,897 |
| 2019-12-27 | $354.39 | $357.76 | $353.00 | $357.30 | $352.01 | 290,503 |
| 2019-12-26 | $354.39 | $354.56 | $350.91 | $353.82 | $348.58 | 313,588 |
| 2019-12-24 | $355.00 | $355.22 | $352.62 | $353.24 | $348.01 | 149,114 |
| 2019-12-23 | $354.11 | $355.64 | $351.82 | $354.38 | $349.13 | 307,280 |
| 2019-12-20 | $354.02 | $354.41 | $349.72 | $352.63 | $347.41 | 788,065 |
| 2019-12-19 | $348.94 | $353.53 | $348.50 | $351.98 | $346.77 | 449,445 |
| 2019-12-18 | $352.07 | $353.18 | $346.52 | $348.38 | $343.22 | 500,311 |
| 2019-12-17 | $353.31 | $356.99 | $352.82 | $353.19 | $347.96 | 375,210 |
| 2019-12-16 | $351.50 | $354.18 | $350.56 | $351.94 | $346.73 | 369,902 |
| 2019-12-13 | $347.30 | $352.70 | $347.13 | $350.50 | $345.31 | 440,346 |
| 2019-12-12 | $347.23 | $350.18 | $345.00 | $346.75 | $341.61 | 390,220 |
| 2019-12-11 | $344.30 | $347.48 | $343.21 | $346.72 | $341.58 | 366,349 |
| 2019-12-10 | $344.43 | $349.87 | $342.82 | $343.30 | $338.21 | 383,392 |
| 2019-12-09 | $345.10 | $349.42 | $343.24 | $344.33 | $339.23 | 614,418 |
| 2019-12-06 | $349.59 | $351.87 | $345.73 | $346.22 | $341.09 | 678,071 |
| 2019-12-05 | $347.96 | $348.40 | $345.00 | $347.05 | $341.91 | 742,420 |
| 2019-12-04 | $350.44 | $354.90 | $346.50 | $346.62 | $341.49 | 670,293 |
| 2019-12-03 | $349.36 | $352.57 | $346.76 | $351.76 | $346.55 | 715,375 |
| 2019-12-02 | $360.33 | $361.88 | $353.87 | $353.87 | $348.63 | 524,691 |
| 2019-11-29 | $361.58 | $362.36 | $358.98 | $360.37 | $355.03 | 251,388 |
| 2019-11-27 | $363.63 | $363.99 | $358.61 | $362.80 | $357.43 | 303,911 |
| 2019-11-26 | $358.68 | $364.49 | $357.60 | $362.94 | $357.56 | 918,310 |
| 2019-11-25 | $357.93 | $359.96 | $356.56 | $359.69 | $354.36 | 675,660 |
| 2019-11-22 | $354.87 | $356.39 | $351.17 | $355.75 | $350.48 | 490,343 |
| 2019-11-21 | $353.01 | $354.34 | $350.31 | $354.02 | $348.78 | 722,472 |
| 2019-11-20 | $349.23 | $354.05 | $348.90 | $353.08 | $347.85 | 1,003,650 |
| 2019-11-19 | $342.69 | $350.24 | $341.68 | $349.96 | $344.78 | 446,952 |
| 2019-11-18 | $345.00 | $345.12 | $340.85 | $341.64 | $336.58 | 468,463 |
| 2019-11-15 | $351.82 | $352.25 | $345.33 | $345.64 | $340.52 | 515,781 |
| 2019-11-14 | $347.84 | $352.46 | $346.25 | $349.14 | $343.97 | 737,546 |
| 2019-11-13 | $341.33 | $349.40 | $340.16 | $348.59 | $343.43 | 843,574 |
| 2019-11-12 | $339.89 | $343.82 | $338.72 | $343.28 | $338.20 | 477,391 |
| 2019-11-11 | $335.23 | $339.46 | $334.91 | $337.94 | $332.93 | 351,253 |
| 2019-11-08 | $338.85 | $341.37 | $336.20 | $337.50 | $332.50 | 442,105 |
| 2019-11-07 | $345.44 | $349.06 | $338.25 | $340.33 | $335.29 | 465,651 |
| 2019-11-06 | $339.90 | $343.97 | $338.58 | $343.97 | $338.87 | 544,697 |
| 2019-11-05 | $339.04 | $342.01 | $337.40 | $340.95 | $335.90 | 724,452 |
| 2019-11-04 | $345.00 | $345.49 | $338.19 | $338.99 | $333.97 | 551,130 |
| 2019-11-01 | $340.09 | $342.56 | $338.87 | $342.11 | $337.04 | 479,727 |
| 2019-10-31 | $338.22 | $338.73 | $332.18 | $336.96 | $331.97 | 521,621 |
| 2019-10-30 | $343.11 | $343.11 | $337.52 | $338.29 | $333.28 | 360,706 |
| 2019-10-29 | $330.76 | $343.16 | $330.76 | $341.84 | $336.78 | 658,984 |
| 2019-10-28 | $334.33 | $335.84 | $331.26 | $332.95 | $328.02 | 658,586 |
| 2019-10-25 | $331.14 | $335.18 | $330.57 | $334.47 | $329.52 | 704,019 |
| 2019-10-24 | $338.64 | $339.15 | $322.20 | $332.33 | $327.41 | 1,069,242 |
| 2019-10-23 | $332.09 | $335.29 | $331.54 | $334.92 | $329.96 | 740,791 |
| 2019-10-22 | $335.91 | $338.23 | $332.40 | $332.73 | $327.80 | 639,439 |
| 2019-10-21 | $340.56 | $342.09 | $335.30 | $337.03 | $332.04 | 592,036 |
| 2019-10-18 | $339.88 | $342.28 | $337.48 | $337.92 | $332.91 | 417,589 |
| 2019-10-17 | $338.10 | $341.27 | $337.20 | $340.75 | $335.70 | 518,474 |
| 2019-10-16 | $338.65 | $340.20 | $335.32 | $335.68 | $330.71 | 520,446 |
| 2019-10-15 | $340.16 | $341.41 | $338.59 | $338.99 | $333.97 | 441,002 |
| 2019-10-14 | $342.21 | $342.63 | $338.34 | $338.70 | $333.68 | 302,163 |
| 2019-10-11 | $344.09 | $348.35 | $342.06 | $342.48 | $337.41 | 465,348 |
| 2019-10-10 | $337.09 | $342.00 | $337.09 | $340.05 | $335.01 | 350,627 |
| 2019-10-09 | $336.22 | $338.98 | $333.99 | $338.40 | $333.39 | 414,441 |
| 2019-10-08 | $335.05 | $337.20 | $332.45 | $332.58 | $327.65 | 555,436 |
| 2019-10-07 | $342.79 | $343.17 | $338.37 | $338.56 | $333.54 | 432,122 |
| 2019-10-04 | $340.84 | $345.76 | $340.08 | $344.73 | $339.62 | 340,300 |
| 2019-10-03 | $336.29 | $340.64 | $333.67 | $340.08 | $335.04 | 392,685 |
| 2019-10-02 | $341.65 | $341.68 | $332.49 | $337.90 | $332.44 | 839,083 |
| 2019-10-01 | $357.93 | $359.97 | $345.16 | $345.45 | $339.87 | 460,505 |
| 2019-09-30 | $356.33 | $357.27 | $352.26 | $356.60 | $350.84 | 409,442 |
| 2019-09-27 | $358.66 | $361.88 | $353.36 | $354.63 | $348.90 | 434,437 |
| 2019-09-26 | $356.34 | $359.00 | $354.63 | $355.22 | $349.48 | 518,234 |
| 2019-09-25 | $356.59 | $358.09 | $351.94 | $356.21 | $350.46 | 455,293 |
| 2019-09-24 | $361.81 | $364.41 | $356.43 | $356.59 | $350.83 | 958,877 |
| 2019-09-23 | $357.27 | $361.44 | $355.81 | $360.53 | $354.71 | 740,868 |
| 2019-09-20 | $359.15 | $360.34 | $354.43 | $359.50 | $353.69 | 1,257,169 |
| 2019-09-19 | $358.53 | $361.55 | $356.34 | $356.53 | $350.77 | 658,372 |
| 2019-09-18 | $360.52 | $361.04 | $353.81 | $359.63 | $353.82 | 724,295 |
| 2019-09-17 | $356.73 | $362.01 | $355.77 | $361.41 | $355.57 | 412,940 |
| 2019-09-16 | $358.68 | $360.78 | $355.01 | $356.73 | $350.97 | 351,078 |
| 2019-09-13 | $358.93 | $361.12 | $353.30 | $359.55 | $353.74 | 380,919 |
| 2019-09-12 | $354.24 | $359.85 | $353.19 | $358.48 | $352.69 | 530,426 |
| 2019-09-11 | $354.19 | $357.38 | $351.52 | $354.01 | $348.29 | 710,214 |
| 2019-09-10 | $353.50 | $354.31 | $338.48 | $354.11 | $348.39 | 898,091 |
| 2019-09-09 | $375.50 | $377.25 | $356.00 | $356.96 | $351.19 | 623,800 |
| 2019-09-06 | $375.55 | $376.03 | $372.72 | $374.96 | $368.90 | 359,500 |
| 2019-09-05 | $372.97 | $376.91 | $372.97 | $375.11 | $369.05 | 327,369 |
| 2019-09-04 | $364.66 | $368.84 | $364.66 | $368.80 | $362.84 | 339,976 |
| 2019-09-03 | $363.04 | $364.69 | $358.87 | $361.83 | $355.99 | 305,714 |
| 2019-08-30 | $367.73 | $369.26 | $364.13 | $366.76 | $360.84 | 430,516 |
| 2019-08-29 | $358.71 | $365.38 | $358.64 | $364.27 | $358.39 | 302,859 |
| 2019-08-28 | $352.02 | $356.85 | $350.97 | $355.84 | $350.09 | 225,954 |
| 2019-08-27 | $356.14 | $356.14 | $350.25 | $353.76 | $348.05 | 476,494 |
| 2019-08-26 | $351.44 | $353.98 | $343.48 | $348.74 | $343.11 | 289,036 |
| 2019-08-23 | $352.44 | $356.17 | $346.89 | $348.62 | $342.99 | 668,255 |
| 2019-08-22 | $360.59 | $362.27 | $354.66 | $355.13 | $349.39 | 282,203 |
| 2019-08-21 | $361.63 | $362.88 | $358.00 | $359.80 | $353.99 | 244,588 |
| 2019-08-20 | $362.87 | $363.49 | $358.32 | $358.81 | $353.01 | 275,116 |
| 2019-08-19 | $360.77 | $363.85 | $359.98 | $362.37 | $356.52 | 374,517 |
| 2019-08-16 | $352.64 | $358.83 | $352.64 | $357.41 | $351.64 | 382,405 |
| 2019-08-15 | $347.53 | $352.04 | $346.77 | $349.56 | $343.91 | 373,450 |
| 2019-08-14 | $353.01 | $354.69 | $347.51 | $347.51 | $341.90 | 436,004 |
| 2019-08-13 | $351.93 | $361.97 | $350.08 | $358.40 | $352.61 | 567,383 |
| 2019-08-12 | $352.99 | $356.96 | $351.53 | $352.27 | $346.58 | 427,642 |
| 2019-08-09 | $356.85 | $358.14 | $352.04 | $355.00 | $349.27 | 360,766 |
| 2019-08-08 | $351.41 | $358.73 | $351.41 | $358.49 | $352.70 | 453,192 |
| 2019-08-07 | $346.39 | $349.86 | $343.21 | $348.63 | $343.00 | 414,339 |
| 2019-08-06 | $346.80 | $352.29 | $344.77 | $351.80 | $346.12 | 479,869 |
| 2019-08-05 | $351.96 | $352.55 | $342.53 | $344.13 | $338.57 | 618,763 |
| 2019-08-02 | $360.91 | $362.91 | $354.65 | $356.17 | $350.42 | 472,522 |
| 2019-08-01 | $363.04 | $367.10 | $359.48 | $360.89 | $355.06 | 561,255 |
| 2019-07-31 | $366.66 | $367.31 | $358.87 | $363.65 | $357.78 | 568,063 |
| 2019-07-30 | $359.99 | $367.40 | $359.45 | $366.84 | $360.92 | 394,684 |
| 2019-07-29 | $366.24 | $367.13 | $360.79 | $361.31 | $355.47 | 552,787 |
| 2019-07-26 | $370.38 | $371.56 | $364.09 | $366.20 | $360.29 | 564,363 |
| 2019-07-25 | $369.53 | $372.00 | $351.24 | $370.99 | $365.00 | 1,389,790 |
| 2019-07-24 | $371.66 | $376.98 | $371.33 | $374.64 | $368.59 | 680,472 |
| 2019-07-23 | $373.82 | $376.00 | $370.90 | $373.89 | $367.85 | 631,945 |
| 2019-07-22 | $374.55 | $378.26 | $370.33 | $370.91 | $364.92 | 599,597 |
| 2019-07-19 | $379.26 | $379.91 | $374.12 | $374.57 | $368.52 | 361,399 |
| 2019-07-18 | $378.69 | $380.46 | $375.53 | $377.55 | $371.45 | 274,162 |
| 2019-07-17 | $383.41 | $385.51 | $377.06 | $377.36 | $371.27 | 355,326 |
| 2019-07-16 | $381.81 | $385.14 | $379.86 | $384.24 | $378.03 | 332,618 |
| 2019-07-15 | $384.23 | $384.75 | $380.08 | $381.37 | $375.21 | 374,742 |
| 2019-07-12 | $381.25 | $384.49 | $379.99 | $384.45 | $378.24 | 298,052 |
| 2019-07-11 | $375.49 | $380.38 | $374.75 | $380.38 | $374.24 | 383,007 |
| 2019-07-10 | $376.50 | $379.05 | $374.53 | $374.80 | $368.75 | 443,421 |
| 2019-07-09 | $371.82 | $376.12 | $370.27 | $374.30 | $368.25 | 383,351 |
| 2019-07-08 | $374.58 | $376.05 | $372.24 | $372.56 | $366.54 | 256,826 |
| 2019-07-05 | $375.77 | $376.42 | $369.16 | $376.08 | $370.01 | 263,861 |
| 2019-07-03 | $374.72 | $379.24 | $374.41 | $378.08 | $371.52 | 306,558 |
| 2019-07-02 | $374.28 | $375.01 | $372.43 | $373.51 | $367.03 | 332,618 |
| 2019-07-01 | $370.00 | $373.65 | $368.79 | $373.57 | $367.09 | 383,958 |
| 2019-06-28 | $363.49 | $369.68 | $362.71 | $366.26 | $359.90 | 1,598,548 |
| 2019-06-27 | $363.74 | $365.32 | $359.69 | $362.94 | $356.64 | 387,350 |
| 2019-06-26 | $363.98 | $366.42 | $361.31 | $363.09 | $356.79 | 478,578 |
| 2019-06-25 | $365.41 | $368.22 | $363.62 | $363.79 | $357.47 | 840,513 |
| 2019-06-24 | $365.25 | $369.68 | $365.18 | $365.22 | $358.88 | 700,542 |
| 2019-06-21 | $368.77 | $368.77 | $361.65 | $365.38 | $359.04 | 1,041,072 |
| 2019-06-20 | $366.95 | $369.42 | $363.46 | $367.61 | $361.23 | 840,977 |
| 2019-06-19 | $366.33 | $368.27 | $362.33 | $364.64 | $358.31 | 711,562 |
| 2019-06-18 | $364.65 | $370.31 | $363.51 | $365.74 | $359.39 | 419,869 |
| 2019-06-17 | $365.84 | $367.24 | $361.46 | $361.86 | $355.58 | 318,197 |
| 2019-06-14 | $364.74 | $365.80 | $359.41 | $364.62 | $358.29 | 338,859 |
| 2019-06-13 | $367.14 | $368.23 | $362.74 | $365.31 | $358.97 | 401,432 |
| 2019-06-12 | $366.03 | $366.46 | $363.85 | $365.69 | $359.34 | 350,623 |
| 2019-06-11 | $369.33 | $369.95 | $362.82 | $365.66 | $359.31 | 426,030 |
| 2019-06-10 | $369.01 | $369.43 | $366.28 | $367.36 | $360.98 | 358,243 |
| 2019-06-07 | $362.54 | $366.76 | $361.39 | $365.37 | $359.03 | 335,886 |
| 2019-06-06 | $357.98 | $360.97 | $355.22 | $360.60 | $354.34 | 296,199 |
| 2019-06-05 | $354.29 | $358.98 | $353.56 | $358.07 | $351.85 | 441,152 |
| 2019-06-04 | $350.65 | $351.96 | $346.88 | $351.66 | $345.56 | 589,995 |
| 2019-06-03 | $344.76 | $350.84 | $344.76 | $347.41 | $341.38 | 420,560 |
| 2019-05-31 | $345.05 | $346.35 | $343.36 | $343.92 | $337.95 | 329,028 |
| 2019-05-30 | $345.70 | $349.47 | $345.36 | $347.24 | $341.21 | 264,918 |
| 2019-05-29 | $343.30 | $346.88 | $342.00 | $345.36 | $339.36 | 394,099 |
| 2019-05-28 | $348.16 | $349.49 | $344.44 | $345.22 | $339.23 | 698,950 |
| 2019-05-24 | $355.16 | $356.15 | $347.78 | $348.07 | $342.03 | 410,263 |
| 2019-05-23 | $353.50 | $356.54 | $349.11 | $352.83 | $346.71 | 280,043 |
| 2019-05-22 | $357.32 | $360.67 | $356.53 | $356.73 | $350.54 | 255,650 |
| 2019-05-21 | $356.58 | $360.05 | $354.27 | $358.54 | $352.32 | 365,769 |
| 2019-05-20 | $356.47 | $356.66 | $351.12 | $353.09 | $346.96 | 431,455 |
| 2019-05-17 | $357.23 | $360.52 | $356.04 | $358.60 | $352.37 | 296,172 |
| 2019-05-16 | $356.12 | $361.66 | $354.56 | $359.99 | $353.74 | 303,957 |
| 2019-05-15 | $348.90 | $355.56 | $348.90 | $353.95 | $347.81 | 288,914 |
| 2019-05-14 | $348.96 | $354.57 | $348.50 | $351.63 | $345.53 | 262,732 |
| 2019-05-13 | $349.41 | $351.02 | $343.86 | $348.90 | $342.84 | 339,988 |
| 2019-05-10 | $351.65 | $357.49 | $346.97 | $356.20 | $350.02 | 309,205 |
| 2019-05-09 | $352.12 | $352.54 | $347.57 | $352.44 | $346.32 | 278,175 |
| 2019-05-08 | $352.92 | $356.53 | $351.62 | $354.38 | $348.23 | 260,173 |
| 2019-05-07 | $354.51 | $355.54 | $350.54 | $352.97 | $346.84 | 301,637 |
| 2019-05-06 | $353.50 | $359.12 | $349.63 | $358.20 | $351.98 | 242,509 |
| 2019-05-03 | $360.01 | $360.93 | $358.27 | $360.19 | $353.94 | 221,035 |
| 2019-05-02 | $356.39 | $358.00 | $354.07 | $357.62 | $351.41 | 282,811 |
| 2019-05-01 | $360.00 | $361.48 | $356.42 | $357.14 | $350.94 | 447,599 |
| 2019-04-30 | $359.95 | $360.88 | $357.55 | $359.70 | $353.46 | 595,835 |
| 2019-04-29 | $354.02 | $358.67 | $351.35 | $357.81 | $351.60 | 513,491 |
| 2019-04-26 | $348.75 | $352.69 | $344.76 | $352.48 | $346.36 | 564,552 |
| 2019-04-25 | $355.20 | $363.85 | $341.84 | $347.15 | $341.12 | 742,360 |
| 2019-04-24 | $352.47 | $352.47 | $348.24 | $350.26 | $344.18 | 705,971 |
| 2019-04-23 | $350.26 | $353.69 | $348.86 | $351.29 | $345.19 | 542,996 |
| 2019-04-22 | $348.16 | $351.08 | $347.08 | $350.84 | $344.75 | 271,087 |
| 2019-04-18 | $349.99 | $350.94 | $347.78 | $349.72 | $343.65 | 378,805 |
| 2019-04-17 | $350.36 | $351.67 | $347.02 | $347.97 | $341.93 | 252,544 |
| 2019-04-16 | $352.88 | $353.12 | $348.40 | $349.39 | $343.32 | 409,375 |
| 2019-04-15 | $352.63 | $353.63 | $349.47 | $351.43 | $345.33 | 265,601 |
| 2019-04-12 | $348.11 | $351.39 | $347.08 | $351.26 | $345.16 | 298,258 |
| 2019-04-11 | $344.44 | $347.12 | $341.42 | $346.47 | $340.46 | 256,093 |
| 2019-04-10 | $343.74 | $343.74 | $341.64 | $342.92 | $336.97 | 255,507 |
| 2019-04-09 | $341.39 | $344.29 | $340.83 | $343.01 | $337.06 | 396,705 |
| 2019-04-08 | $344.19 | $346.07 | $341.43 | $343.83 | $337.86 | 540,692 |
| 2019-04-05 | $346.32 | $348.44 | $344.09 | $345.49 | $339.49 | 391,030 |
| 2019-04-04 | $346.75 | $347.54 | $344.30 | $345.16 | $338.71 | 477,722 |
| 2019-04-03 | $349.20 | $350.91 | $346.02 | $347.00 | $340.52 | 487,885 |
| 2019-04-02 | $349.00 | $349.00 | $346.26 | $348.27 | $341.77 | 391,116 |
| 2019-04-01 | $344.90 | $348.66 | $342.76 | $347.93 | $341.43 | 540,126 |
| 2019-03-29 | $341.43 | $342.57 | $339.58 | $341.97 | $335.58 | 436,078 |
| 2019-03-28 | $334.56 | $340.25 | $334.56 | $340.10 | $333.75 | 362,202 |
| 2019-03-27 | $334.96 | $336.60 | $333.68 | $335.57 | $329.30 | 285,560 |
| 2019-03-26 | $333.14 | $335.86 | $332.79 | $335.27 | $329.01 | 226,174 |
| 2019-03-25 | $329.73 | $332.84 | $329.16 | $330.98 | $324.80 | 362,036 |
| 2019-03-22 | $333.15 | $333.61 | $329.23 | $329.47 | $323.32 | 350,417 |
| 2019-03-21 | $329.14 | $334.99 | $327.94 | $334.01 | $327.77 | 214,477 |
| 2019-03-20 | $332.04 | $333.86 | $328.98 | $330.72 | $324.54 | 248,466 |
| 2019-03-19 | $333.39 | $334.88 | $330.89 | $331.92 | $325.72 | 515,132 |
| 2019-03-18 | $327.55 | $331.64 | $326.36 | $331.47 | $325.28 | 405,104 |
| 2019-03-15 | $327.55 | $327.55 | $325.19 | $326.21 | $320.12 | 664,830 |
| 2019-03-14 | $326.59 | $327.48 | $324.22 | $325.46 | $319.38 | 311,101 |
| 2019-03-13 | $323.49 | $327.38 | $323.49 | $326.34 | $320.25 | 308,211 |
| 2019-03-12 | $324.39 | $324.79 | $322.84 | $323.74 | $317.69 | 412,186 |
| 2019-03-11 | $318.22 | $323.39 | $318.20 | $323.15 | $317.12 | 352,789 |
| 2019-03-08 | $316.17 | $318.00 | $315.09 | $317.67 | $311.74 | 311,478 |
| 2019-03-07 | $318.82 | $319.95 | $316.38 | $319.25 | $313.29 | 471,083 |
| 2019-03-06 | $319.61 | $321.27 | $319.04 | $319.82 | $313.85 | 330,392 |
| 2019-03-05 | $320.51 | $322.50 | $319.86 | $319.96 | $313.99 | 468,646 |
| 2019-03-04 | $325.67 | $327.23 | $319.99 | $320.93 | $314.94 | 496,278 |
| 2019-03-01 | $326.11 | $326.74 | $323.04 | $323.63 | $317.59 | 538,477 |
| 2019-02-28 | $322.49 | $324.67 | $321.27 | $323.65 | $317.61 | 531,519 |
| 2019-02-27 | $319.26 | $324.14 | $318.72 | $323.56 | $317.52 | 392,975 |
| 2019-02-26 | $319.12 | $321.09 | $318.42 | $319.87 | $313.90 | 509,709 |
| 2019-02-25 | $319.65 | $320.22 | $318.17 | $319.35 | $313.39 | 454,599 |
| 2019-02-22 | $316.10 | $317.39 | $314.16 | $317.19 | $311.27 | 397,992 |
| 2019-02-21 | $312.41 | $314.90 | $310.91 | $314.80 | $308.92 | 408,341 |
| 2019-02-20 | $311.92 | $313.71 | $310.96 | $313.47 | $307.62 | 240,856 |
| 2019-02-19 | $310.67 | $313.15 | $310.05 | $311.23 | $305.42 | 225,542 |
| 2019-02-15 | $309.18 | $312.00 | $309.10 | $311.96 | $306.13 | 351,596 |
| 2019-02-14 | $307.63 | $308.48 | $305.65 | $306.12 | $300.40 | 354,396 |
| 2019-02-13 | $307.65 | $310.80 | $306.26 | $309.34 | $303.56 | 426,295 |
| 2019-02-12 | $303.00 | $308.38 | $302.09 | $308.15 | $302.40 | 424,090 |
| 2019-02-11 | $301.18 | $302.05 | $299.28 | $301.25 | $295.62 | 335,537 |
| 2019-02-08 | $296.56 | $300.22 | $294.81 | $300.16 | $294.56 | 326,611 |
| 2019-02-07 | $296.53 | $298.31 | $295.77 | $297.62 | $292.06 | 511,434 |
| 2019-02-06 | $296.40 | $300.00 | $296.40 | $299.75 | $294.15 | 648,068 |
| 2019-02-05 | $294.29 | $298.10 | $293.11 | $297.86 | $292.30 | 415,679 |
| 2019-02-04 | $291.06 | $293.48 | $289.34 | $293.13 | $287.66 | 481,200 |
| 2019-02-01 | $290.00 | $293.32 | $286.12 | $292.23 | $286.77 | 706,283 |
| 2019-01-31 | $287.63 | $289.10 | $282.74 | $283.26 | $277.97 | 636,952 |
| 2019-01-30 | $285.00 | $289.31 | $282.10 | $287.49 | $282.12 | 417,002 |
| 2019-01-29 | $281.21 | $283.74 | $281.21 | $283.25 | $277.96 | 311,928 |
| 2019-01-28 | $279.30 | $282.04 | $278.43 | $279.87 | $274.64 | 454,211 |
| 2019-01-25 | $282.11 | $283.74 | $280.97 | $283.15 | $277.86 | 558,546 |
| 2019-01-24 | $276.55 | $280.16 | $275.71 | $278.70 | $273.50 | 371,960 |
| 2019-01-23 | $276.25 | $278.36 | $273.54 | $276.26 | $271.10 | 245,552 |
| 2019-01-22 | $279.42 | $280.15 | $273.13 | $274.70 | $269.57 | 386,808 |
| 2019-01-18 | $277.18 | $282.59 | $277.18 | $282.04 | $276.77 | 390,476 |
| 2019-01-17 | $271.49 | $277.17 | $270.54 | $275.41 | $270.27 | 315,509 |
| 2019-01-16 | $270.93 | $273.71 | $270.25 | $272.60 | $267.51 | 421,162 |
| 2019-01-15 | $270.44 | $271.35 | $268.81 | $270.30 | $265.25 | 322,206 |
| 2019-01-14 | $270.45 | $272.12 | $268.62 | $271.32 | $266.25 | 322,001 |
| 2019-01-11 | $273.38 | $274.53 | $271.41 | $273.16 | $268.06 | 308,848 |
| 2019-01-10 | $270.60 | $275.41 | $268.40 | $275.18 | $270.04 | 269,911 |
| 2019-01-09 | $270.59 | $273.23 | $269.93 | $271.65 | $266.58 | 299,671 |
| 2019-01-08 | $271.76 | $273.11 | $265.33 | $269.14 | $264.11 | 521,790 |
| 2019-01-07 | $267.44 | $271.44 | $266.16 | $269.07 | $263.59 | 342,349 |
| 2019-01-04 | $261.95 | $267.59 | $260.52 | $267.49 | $262.04 | 515,371 |
| 2019-01-03 | $264.16 | $265.26 | $257.89 | $258.80 | $253.53 | 401,375 |
| 2019-01-02 | $262.90 | $266.98 | $261.68 | $266.61 | $261.18 | 374,754 |
| 2018-12-31 | $266.99 | $268.14 | $263.28 | $266.52 | $261.09 | 326,077 |
| 2018-12-28 | $266.72 | $268.84 | $263.11 | $263.82 | $258.45 | 464,327 |
| 2018-12-27 | $255.67 | $265.18 | $255.31 | $265.15 | $259.75 | 531,130 |
| 2018-12-26 | $247.00 | $259.63 | $245.59 | $259.41 | $254.13 | 452,372 |
| 2018-12-24 | $256.32 | $258.19 | $246.89 | $247.01 | $241.98 | 292,724 |
| 2018-12-21 | $261.48 | $266.75 | $256.63 | $258.08 | $252.83 | 876,039 |
| 2018-12-20 | $268.11 | $270.12 | $260.20 | $262.78 | $257.43 | 698,530 |
| 2018-12-19 | $270.15 | $275.07 | $266.27 | $269.47 | $263.98 | 799,316 |
| 2018-12-18 | $268.09 | $271.10 | $265.72 | $268.87 | $263.40 | 616,786 |
| 2018-12-17 | $272.52 | $275.03 | $265.95 | $266.56 | $261.13 | 552,497 |
| 2018-12-14 | $278.01 | $280.25 | $272.16 | $273.84 | $268.27 | 572,010 |
| 2018-12-13 | $286.02 | $286.35 | $279.92 | $281.20 | $275.48 | 373,543 |
| 2018-12-12 | $285.76 | $288.91 | $284.16 | $284.35 | $278.56 | 284,003 |
| 2018-12-11 | $289.25 | $290.76 | $279.64 | $281.49 | $275.76 | 437,800 |
| 2018-12-10 | $284.70 | $286.28 | $281.36 | $285.36 | $279.55 | 489,791 |
| 2018-12-07 | $287.22 | $289.37 | $282.51 | $284.82 | $279.02 | 776,686 |
| 2018-12-06 | $282.10 | $287.85 | $277.35 | $287.22 | $281.37 | 771,137 |
| 2018-12-04 | $299.35 | $300.52 | $286.21 | $286.66 | $280.82 | 498,444 |
| 2018-12-03 | $301.35 | $303.75 | $297.71 | $301.05 | $294.92 | 517,189 |
| 2018-11-30 | $293.95 | $298.07 | $293.33 | $297.59 | $291.53 | 414,262 |
| 2018-11-29 | $293.70 | $295.80 | $292.63 | $293.87 | $287.89 | 260,676 |
| 2018-11-28 | $285.64 | $294.20 | $284.87 | $294.14 | $288.15 | 408,607 |
| 2018-11-27 | $284.93 | $287.75 | $284.25 | $285.26 | $279.45 | 519,237 |
| 2018-11-26 | $287.97 | $288.40 | $283.15 | $285.75 | $279.93 | 509,845 |
| 2018-11-23 | $285.65 | $287.65 | $284.73 | $285.20 | $279.39 | 132,882 |
| 2018-11-21 | $287.91 | $290.21 | $287.40 | $288.51 | $282.64 | 229,862 |
| 2018-11-20 | $292.50 | $292.66 | $285.88 | $287.09 | $281.25 | 553,341 |
| 2018-11-19 | $296.38 | $298.95 | $292.56 | $294.03 | $288.04 | 425,269 |
| 2018-11-16 | $292.04 | $298.28 | $290.91 | $297.79 | $291.73 | 398,806 |
| 2018-11-15 | $286.24 | $294.76 | $286.24 | $294.45 | $288.46 | 375,505 |
| 2018-11-14 | $293.32 | $294.00 | $286.88 | $287.98 | $282.12 | 375,392 |
| 2018-11-13 | $290.12 | $294.34 | $286.79 | $290.68 | $284.76 | 424,800 |
| 2018-11-12 | $296.80 | $297.36 | $288.55 | $289.34 | $283.45 | 419,299 |
| 2018-11-09 | $295.95 | $298.11 | $293.65 | $296.81 | $290.77 | 486,321 |
| 2018-11-08 | $294.84 | $297.26 | $293.87 | $296.53 | $290.49 | 326,079 |
| 2018-11-07 | $292.29 | $296.67 | $290.71 | $296.03 | $290.00 | 419,675 |
| 2018-11-06 | $288.28 | $291.27 | $287.95 | $289.68 | $283.78 | 530,163 |
| 2018-11-05 | $286.26 | $289.72 | $286.00 | $288.34 | $282.47 | 552,575 |
| 2018-11-02 | $285.05 | $288.03 | $283.15 | $285.28 | $279.47 | 447,485 |
| 2018-11-01 | $283.58 | $284.95 | $280.97 | $284.06 | $278.28 | 495,015 |
| 2018-10-31 | $283.70 | $287.80 | $281.66 | $282.90 | $277.14 | 635,265 |
| 2018-10-30 | $279.00 | $281.89 | $276.13 | $281.55 | $275.82 | 791,184 |
| 2018-10-29 | $289.33 | $293.09 | $272.66 | $277.50 | $271.85 | 877,758 |
| 2018-10-26 | $275.10 | $297.97 | $272.07 | $285.38 | $279.57 | 1,710,186 |
| 2018-10-25 | $265.03 | $267.82 | $262.75 | $265.34 | $259.94 | 761,466 |
| 2018-10-24 | $271.65 | $273.52 | $262.72 | $263.42 | $258.06 | 548,575 |
| 2018-10-23 | $270.06 | $273.29 | $266.07 | $271.55 | $266.02 | 601,807 |
| 2018-10-22 | $278.42 | $280.19 | $276.81 | $278.37 | $272.70 | 292,244 |
| 2018-10-19 | $279.83 | $280.95 | $276.05 | $278.01 | $272.35 | 372,142 |
| 2018-10-18 | $282.89 | $284.09 | $277.41 | $279.07 | $273.39 | 353,650 |
| 2018-10-17 | $286.61 | $286.97 | $281.89 | $284.32 | $278.53 | 387,524 |
| 2018-10-16 | $281.09 | $287.71 | $280.42 | $287.21 | $281.36 | 528,253 |
| 2018-10-15 | $279.00 | $281.10 | $277.88 | $279.49 | $273.80 | 555,627 |
| 2018-10-12 | $277.75 | $280.42 | $274.37 | $279.17 | $273.49 | 884,730 |
| 2018-10-11 | $279.74 | $281.09 | $272.61 | $273.27 | $267.71 | 787,546 |
| 2018-10-10 | $288.23 | $290.04 | $280.33 | $280.54 | $274.83 | 606,305 |
| 2018-10-09 | $292.02 | $292.02 | $288.31 | $289.30 | $283.41 | 358,706 |
| 2018-10-08 | $294.38 | $294.62 | $290.71 | $292.19 | $286.24 | 350,940 |
| 2018-10-05 | $296.95 | $297.88 | $292.92 | $294.43 | $288.44 | 398,258 |
| 2018-10-04 | $296.50 | $297.89 | $293.83 | $295.89 | $289.87 | 329,241 |
| 2018-10-03 | $299.01 | $301.21 | $296.14 | $298.16 | $291.68 | 321,958 |
| 2018-10-02 | $298.43 | $299.52 | $297.27 | $297.95 | $291.48 | 511,379 |
| 2018-10-01 | $299.11 | $301.71 | $297.93 | $298.73 | $292.24 | 651,107 |
| 2018-09-28 | $293.95 | $299.79 | $293.89 | $296.21 | $289.78 | 723,438 |
| 2018-09-27 | $297.30 | $298.36 | $293.93 | $294.25 | $287.86 | 443,589 |
| 2018-09-26 | $298.48 | $299.00 | $295.26 | $296.04 | $289.61 | 380,915 |
| 2018-09-25 | $300.56 | $301.07 | $296.84 | $298.02 | $291.55 | 457,271 |
| 2018-09-24 | $305.06 | $305.70 | $299.45 | $299.51 | $293.00 | 582,165 |
| 2018-09-21 | $306.99 | $307.84 | $304.39 | $306.05 | $299.40 | 879,610 |
| 2018-09-20 | $310.15 | $310.98 | $307.43 | $309.78 | $303.05 | 305,545 |
| 2018-09-19 | $311.30 | $312.26 | $307.91 | $308.90 | $302.19 | 339,158 |
| 2018-09-18 | $310.15 | $312.03 | $308.77 | $311.51 | $304.74 | 393,242 |
| 2018-09-17 | $311.17 | $312.65 | $309.83 | $311.40 | $304.64 | 416,903 |
| 2018-09-14 | $310.59 | $312.52 | $308.32 | $310.83 | $304.08 | 305,431 |
| 2018-09-13 | $305.89 | $311.07 | $305.26 | $310.96 | $304.21 | 328,828 |
| 2018-09-12 | $305.38 | $308.10 | $304.22 | $304.50 | $297.89 | 670,424 |
| 2018-09-11 | $305.17 | $306.47 | $304.55 | $305.39 | $298.76 | 443,781 |
| 2018-09-10 | $305.98 | $308.20 | $305.74 | $306.26 | $299.61 | 429,257 |
| 2018-09-07 | $302.53 | $304.85 | $301.36 | $304.02 | $297.42 | 336,826 |
| 2018-09-06 | $301.87 | $304.63 | $300.83 | $303.11 | $296.53 | 586,771 |
| 2018-09-05 | $296.97 | $302.00 | $296.43 | $301.77 | $295.22 | 519,112 |
| 2018-09-04 | $298.37 | $299.54 | $295.96 | $297.71 | $291.24 | 396,205 |
| 2018-08-31 | $296.91 | $298.97 | $296.27 | $298.37 | $291.89 | 408,779 |
| 2018-08-30 | $298.15 | $298.90 | $295.36 | $296.71 | $290.27 | 274,191 |
| 2018-08-29 | $299.11 | $299.82 | $296.49 | $298.46 | $291.98 | 477,870 |
| 2018-08-28 | $298.75 | $300.52 | $297.80 | $298.65 | $292.16 | 310,006 |
| 2018-08-27 | $298.87 | $300.19 | $296.64 | $297.57 | $291.11 | 511,974 |
| 2018-08-24 | $297.69 | $298.97 | $291.94 | $296.62 | $290.18 | 681,729 |
| 2018-08-23 | $299.88 | $299.96 | $296.79 | $297.21 | $290.75 | 385,067 |
| 2018-08-22 | $302.51 | $303.58 | $298.60 | $299.50 | $292.99 | 336,964 |
| 2018-08-21 | $301.29 | $304.33 | $301.29 | $303.62 | $297.03 | 417,732 |
| 2018-08-20 | $298.79 | $301.78 | $298.16 | $301.11 | $294.57 | 449,609 |
| 2018-08-17 | $294.40 | $298.84 | $294.29 | $297.88 | $291.41 | 778,857 |
| 2018-08-16 | $295.38 | $296.49 | $293.96 | $295.15 | $288.74 | 271,388 |
| 2018-08-15 | $293.12 | $295.35 | $291.79 | $293.48 | $287.11 | 353,791 |
| 2018-08-14 | $292.57 | $295.46 | $291.37 | $294.87 | $288.47 | 288,538 |
| 2018-08-13 | $293.25 | $294.78 | $290.91 | $292.10 | $285.76 | 286,807 |
| 2018-08-10 | $294.67 | $294.67 | $292.35 | $293.25 | $286.88 | 246,287 |
| 2018-08-09 | $296.48 | $298.81 | $295.17 | $295.47 | $289.05 | 274,039 |
| 2018-08-08 | $299.01 | $299.01 | $295.34 | $296.66 | $290.22 | 251,661 |
| 2018-08-07 | $296.14 | $299.92 | $295.25 | $299.43 | $292.93 | 283,597 |
| 2018-08-06 | $294.78 | $296.58 | $293.88 | $295.58 | $289.16 | 236,548 |
| 2018-08-03 | $297.36 | $297.84 | $292.23 | $295.04 | $288.63 | 302,055 |
| 2018-08-02 | $295.19 | $297.15 | $294.25 | $296.55 | $290.11 | 519,517 |
| 2018-08-01 | $301.54 | $301.54 | $298.16 | $298.42 | $291.94 | 549,739 |
| 2018-07-31 | $295.05 | $302.22 | $295.05 | $301.90 | $295.34 | 726,326 |
| 2018-07-30 | $299.09 | $300.90 | $293.70 | $294.26 | $287.87 | 528,734 |
| 2018-07-27 | $305.00 | $305.00 | $296.65 | $298.84 | $292.35 | 903,209 |
| 2018-07-26 | $294.30 | $312.38 | $291.88 | $303.58 | $296.99 | 1,429,429 |
| 2018-07-25 | $281.95 | $289.33 | $281.95 | $288.59 | $282.32 | 577,487 |
| 2018-07-24 | $281.75 | $284.98 | $281.63 | $282.73 | $276.59 | 476,940 |
| 2018-07-23 | $284.07 | $284.07 | $280.76 | $282.37 | $276.24 | 333,640 |
| 2018-07-20 | $282.23 | $285.92 | $282.23 | $284.74 | $278.56 | 385,788 |
| 2018-07-19 | $282.67 | $284.37 | $281.08 | $283.46 | $277.30 | 318,818 |
| 2018-07-18 | $283.65 | $285.31 | $282.32 | $283.80 | $277.64 | 384,016 |
| 2018-07-17 | $282.59 | $283.67 | $280.49 | $283.04 | $276.89 | 315,466 |
| 2018-07-16 | $284.12 | $285.35 | $282.11 | $282.59 | $276.45 | 506,033 |
| 2018-07-13 | $282.54 | $284.15 | $282.54 | $283.45 | $277.29 | 303,264 |
| 2018-07-12 | $279.14 | $282.31 | $277.34 | $281.93 | $275.81 | 289,497 |
| 2018-07-11 | $277.86 | $279.19 | $276.14 | $276.72 | $270.71 | 377,346 |
| 2018-07-10 | $281.18 | $281.63 | $278.64 | $280.99 | $274.89 | 317,432 |
| 2018-07-09 | $277.48 | $281.08 | $277.13 | $280.59 | $274.50 | 276,697 |
| 2018-07-06 | $275.00 | $277.14 | $274.02 | $276.18 | $270.18 | 257,345 |
| 2018-07-05 | $274.00 | $276.63 | $272.63 | $276.00 | $269.60 | 369,808 |
| 2018-07-03 | $275.82 | $276.96 | $271.90 | $272.86 | $266.54 | 179,412 |
| 2018-07-02 | $274.19 | $274.90 | $270.31 | $274.60 | $268.23 | 429,629 |
| 2018-06-29 | $273.20 | $278.37 | $272.04 | $275.91 | $269.51 | 462,323 |
| 2018-06-28 | $270.47 | $272.61 | $267.23 | $271.53 | $265.24 | 372,203 |
| 2018-06-27 | $274.54 | $280.17 | $269.58 | $269.89 | $263.63 | 460,083 |
| 2018-06-26 | $274.47 | $274.47 | $272.49 | $273.26 | $266.93 | 447,086 |
| 2018-06-25 | $275.03 | $275.03 | $269.84 | $273.13 | $266.80 | 420,103 |
| 2018-06-22 | $278.34 | $278.94 | $275.89 | $276.22 | $269.82 | 1,369,302 |
| 2018-06-21 | $276.82 | $278.22 | $274.13 | $276.12 | $269.72 | 502,190 |
| 2018-06-20 | $276.55 | $278.43 | $276.11 | $277.51 | $271.08 | 397,460 |
| 2018-06-19 | $278.44 | $279.21 | $275.12 | $276.41 | $270.00 | 453,076 |
| 2018-06-18 | $281.16 | $282.45 | $279.08 | $281.66 | $275.13 | 332,877 |
| 2018-06-15 | $281.22 | $284.40 | $279.43 | $284.00 | $277.42 | 577,239 |
| 2018-06-14 | $286.31 | $286.31 | $282.50 | $283.21 | $276.65 | 365,216 |
| 2018-06-13 | $286.29 | $287.92 | $284.52 | $285.50 | $278.88 | 324,595 |
| 2018-06-12 | $285.79 | $287.72 | $284.67 | $286.33 | $279.69 | 282,497 |
| 2018-06-11 | $285.74 | $286.50 | $282.95 | $285.53 | $278.91 | 304,880 |
| 2018-06-08 | $284.66 | $285.98 | $283.32 | $285.58 | $278.96 | 220,253 |
| 2018-06-07 | $284.52 | $285.99 | $283.82 | $284.31 | $277.72 | 273,320 |
| 2018-06-06 | $282.37 | $284.02 | $279.60 | $283.76 | $277.18 | 401,812 |
| 2018-06-05 | $281.04 | $283.28 | $280.74 | $282.10 | $275.56 | 251,510 |
| 2018-06-04 | $280.07 | $280.94 | $277.40 | $280.20 | $273.71 | 226,736 |
| 2018-06-01 | $278.44 | $281.08 | $277.12 | $279.43 | $272.95 | 260,371 |
| 2018-05-31 | $278.40 | $278.68 | $274.91 | $275.79 | $269.40 | 532,956 |
| 2018-05-30 | $275.36 | $280.24 | $274.57 | $278.68 | $272.22 | 358,865 |
| 2018-05-29 | $277.15 | $278.13 | $273.01 | $274.26 | $267.90 | 417,537 |
| 2018-05-25 | $281.11 | $281.11 | $277.89 | $279.32 | $272.85 | 247,898 |
| 2018-05-24 | $279.93 | $282.26 | $278.01 | $281.95 | $275.41 | 469,110 |
| 2018-05-23 | $279.14 | $279.47 | $275.94 | $278.88 | $272.42 | 339,279 |
| 2018-05-22 | $282.00 | $284.99 | $279.42 | $279.78 | $273.29 | 439,362 |
| 2018-05-21 | $277.64 | $282.12 | $277.56 | $281.21 | $274.69 | 407,202 |
| 2018-05-18 | $275.04 | $276.44 | $274.39 | $275.47 | $269.08 | 542,149 |
| 2018-05-17 | $275.76 | $276.02 | $273.76 | $275.25 | $268.87 | 453,970 |
| 2018-05-16 | $277.71 | $278.77 | $275.20 | $275.75 | $269.36 | 401,569 |
| 2018-05-15 | $277.32 | $278.71 | $275.70 | $278.47 | $272.02 | 306,377 |
| 2018-05-14 | $280.00 | $281.28 | $278.22 | $278.64 | $272.18 | 339,987 |
| 2018-05-11 | $279.32 | $280.52 | $278.71 | $279.43 | $272.95 | 390,200 |
| 2018-05-10 | $276.49 | $279.79 | $275.28 | $279.23 | $272.76 | 473,946 |
| 2018-05-09 | $273.01 | $275.67 | $269.84 | $275.07 | $268.69 | 303,098 |
| 2018-05-08 | $269.65 | $272.20 | $269.13 | $271.70 | $265.40 | 274,411 |
| 2018-05-07 | $269.59 | $271.00 | $266.99 | $270.62 | $264.35 | 381,226 |
| 2018-05-04 | $263.19 | $270.29 | $262.09 | $269.20 | $262.96 | 366,681 |
| 2018-05-03 | $261.77 | $265.65 | $257.44 | $264.67 | $258.54 | 430,884 |
| 2018-05-02 | $263.91 | $265.93 | $261.47 | $262.64 | $256.55 | 637,641 |
| 2018-05-01 | $263.98 | $265.16 | $260.16 | $264.77 | $258.63 | 511,176 |
| 2018-04-30 | $268.54 | $269.99 | $264.17 | $264.19 | $258.07 | 527,452 |
| 2018-04-27 | $266.21 | $268.57 | $265.32 | $268.28 | $262.06 | 377,059 |
| 2018-04-26 | $268.12 | $268.21 | $263.77 | $266.21 | $260.04 | 452,300 |
| 2018-04-25 | $265.24 | $267.98 | $260.93 | $267.82 | $261.61 | 845,294 |
| 2018-04-24 | $277.34 | $277.34 | $261.28 | $265.85 | $259.69 | 991,837 |
| 2018-04-23 | $282.96 | $282.96 | $273.76 | $277.09 | $270.67 | 670,449 |
| 2018-04-20 | $277.94 | $284.71 | $274.97 | $282.14 | $275.60 | 915,878 |
| 2018-04-19 | $279.14 | $281.00 | $276.51 | $279.98 | $273.49 | 393,922 |
| 2018-04-18 | $278.20 | $280.44 | $276.55 | $279.66 | $273.18 | 436,286 |
| 2018-04-17 | $276.71 | $278.36 | $275.35 | $276.75 | $270.34 | 452,179 |
| 2018-04-16 | $275.52 | $276.01 | $273.90 | $274.34 | $267.98 | 371,348 |
| 2018-04-13 | $276.22 | $276.34 | $271.86 | $273.11 | $266.78 | 318,599 |
| 2018-04-12 | $271.70 | $275.70 | $271.68 | $274.39 | $268.03 | 366,716 |
| 2018-04-11 | $270.73 | $272.38 | $269.44 | $270.02 | $263.76 | 441,453 |
| 2018-04-10 | $272.63 | $275.49 | $271.32 | $273.14 | $266.81 | 467,196 |
| 2018-04-09 | $268.86 | $272.84 | $267.53 | $268.08 | $261.87 | 625,550 |
| 2018-04-06 | $273.70 | $275.04 | $266.51 | $267.84 | $261.63 | 565,273 |
| 2018-04-05 | $279.11 | $279.15 | $274.07 | $275.56 | $268.76 | 645,562 |
| 2018-04-04 | $271.45 | $277.19 | $270.05 | $276.84 | $270.01 | 676,840 |
| 2018-04-03 | $275.43 | $276.64 | $271.10 | $276.64 | $269.81 | 708,844 |
| 2018-04-02 | $280.69 | $281.25 | $270.15 | $274.58 | $267.80 | 582,084 |
| 2018-03-29 | $278.96 | $284.04 | $278.12 | $280.69 | $273.76 | 373,372 |
| 2018-03-28 | $278.04 | $279.40 | $275.03 | $276.49 | $269.67 | 341,013 |
| 2018-03-27 | $283.40 | $284.49 | $276.27 | $277.41 | $270.56 | 320,112 |
| 2018-03-26 | $278.00 | $283.12 | $275.82 | $282.52 | $275.55 | 285,812 |
| 2018-03-23 | $281.08 | $283.03 | $274.13 | $274.79 | $268.01 | 463,841 |
| 2018-03-22 | $287.13 | $287.45 | $280.49 | $280.86 | $273.93 | 370,361 |
| 2018-03-21 | $288.97 | $292.97 | $287.45 | $289.86 | $282.71 | 417,016 |
| 2018-03-20 | $284.95 | $289.04 | $284.46 | $288.97 | $281.84 | 517,861 |
| 2018-03-19 | $285.38 | $286.34 | $281.43 | $283.84 | $276.83 | 339,704 |
| 2018-03-16 | $283.43 | $287.53 | $283.10 | $286.67 | $279.59 | 731,949 |
| 2018-03-15 | $280.41 | $284.08 | $279.70 | $282.86 | $275.88 | 418,521 |
| 2018-03-14 | $283.85 | $284.25 | $278.81 | $279.85 | $272.94 | 321,014 |
| 2018-03-13 | $284.32 | $284.62 | $280.00 | $281.66 | $274.71 | 355,549 |
| 2018-03-12 | $285.90 | $286.00 | $282.07 | $282.83 | $275.85 | 289,576 |
| 2018-03-09 | $280.48 | $285.84 | $280.22 | $285.04 | $278.00 | 621,790 |
| 2018-03-08 | $280.78 | $281.19 | $276.09 | $279.69 | $272.79 | 424,310 |
| 2018-03-07 | $271.04 | $280.43 | $271.04 | $279.39 | $272.49 | 562,545 |
| 2018-03-06 | $273.09 | $274.41 | $270.89 | $273.74 | $266.98 | 326,307 |
| 2018-03-05 | $267.37 | $273.58 | $265.18 | $272.53 | $265.80 | 418,455 |
| 2018-03-02 | $265.77 | $268.95 | $264.61 | $268.01 | $261.40 | 420,473 |
| 2018-03-01 | $275.00 | $277.00 | $267.23 | $267.49 | $260.89 | 551,470 |
| 2018-02-28 | $281.43 | $282.54 | $275.08 | $275.09 | $268.30 | 390,152 |
| 2018-02-27 | $285.24 | $285.89 | $280.23 | $280.33 | $273.41 | 448,573 |
| 2018-02-26 | $282.59 | $286.58 | $281.98 | $285.33 | $278.29 | 282,311 |
| 2018-02-23 | $281.08 | $282.54 | $279.28 | $281.14 | $274.20 | 306,639 |
| 2018-02-22 | $279.42 | $283.60 | $279.03 | $279.60 | $272.70 | 443,911 |
| 2018-02-21 | $277.18 | $282.59 | $277.10 | $278.43 | $271.56 | 521,822 |
| 2018-02-20 | $275.06 | $277.91 | $274.03 | $276.74 | $269.91 | 415,663 |
| 2018-02-16 | $274.30 | $277.47 | $273.77 | $276.31 | $269.49 | 492,573 |
| 2018-02-15 | $272.31 | $276.00 | $267.55 | $275.75 | $268.94 | 434,016 |
| 2018-02-14 | $269.15 | $271.91 | $267.40 | $271.09 | $264.40 | 500,182 |
| 2018-02-13 | $268.86 | $270.97 | $266.12 | $270.47 | $263.79 | 384,740 |
| 2018-02-12 | $263.29 | $272.42 | $261.64 | $270.12 | $263.45 | 571,027 |
| 2018-02-09 | $261.93 | $263.50 | $254.10 | $261.53 | $255.08 | 635,073 |
| 2018-02-08 | $266.65 | $266.65 | $259.23 | $259.40 | $253.00 | 818,457 |
| 2018-02-07 | $267.91 | $272.85 | $266.19 | $266.19 | $259.62 | 610,553 |
| 2018-02-06 | $261.44 | $269.90 | $258.31 | $268.79 | $262.16 | 962,538 |
| 2018-02-05 | $285.21 | $289.55 | $265.79 | $266.75 | $260.17 | 997,213 |
| 2018-02-02 | $280.65 | $290.42 | $276.99 | $285.20 | $278.16 | 649,688 |
| 2018-02-01 | $280.41 | $282.97 | $278.18 | $281.25 | $274.31 | 537,865 |
| 2018-01-31 | $281.11 | $282.12 | $277.94 | $280.59 | $273.66 | 948,487 |
| 2018-01-30 | $279.87 | $282.00 | $276.87 | $279.63 | $272.73 | 375,290 |
| 2018-01-29 | $283.32 | $284.57 | $281.26 | $281.30 | $274.36 | 291,935 |
| 2018-01-26 | $279.63 | $284.22 | $278.53 | $284.14 | $277.13 | 287,400 |
| 2018-01-25 | $277.00 | $279.94 | $275.79 | $279.08 | $272.19 | 585,280 |
| 2018-01-24 | $277.00 | $277.33 | $274.82 | $276.51 | $269.69 | 426,983 |
| 2018-01-23 | $276.26 | $277.32 | $275.08 | $276.63 | $269.80 | 278,364 |
| 2018-01-22 | $275.07 | $276.61 | $272.46 | $276.07 | $269.26 | 312,528 |
| 2018-01-19 | $276.42 | $277.08 | $274.66 | $275.69 | $268.89 | 641,927 |
| 2018-01-18 | $276.85 | $277.41 | $275.85 | $276.42 | $269.60 | 298,494 |
| 2018-01-17 | $275.91 | $277.12 | $275.45 | $276.59 | $269.76 | 335,969 |
| 2018-01-16 | $275.98 | $276.90 | $273.84 | $274.88 | $268.10 | 285,205 |
| 2018-01-12 | $274.11 | $275.52 | $272.40 | $275.28 | $268.49 | 249,767 |
| 2018-01-11 | $269.36 | $272.72 | $268.53 | $272.50 | $265.77 | 348,170 |
| 2018-01-10 | $269.16 | $269.30 | $267.17 | $268.77 | $262.14 | 268,053 |
| 2018-01-09 | $268.99 | $271.85 | $268.85 | $270.32 | $263.65 | 331,257 |
| 2018-01-08 | $266.24 | $268.37 | $266.06 | $268.14 | $261.52 | 397,695 |
| 2018-01-05 | $266.91 | $267.78 | $264.70 | $267.02 | $260.03 | 341,275 |
| 2018-01-04 | $262.81 | $265.75 | $262.39 | $264.86 | $257.93 | 362,533 |
| 2018-01-03 | $260.65 | $262.26 | $257.96 | $262.08 | $255.22 | 347,773 |
| 2018-01-02 | $260.44 | $260.63 | $258.25 | $260.56 | $253.74 | 357,931 |
| 2017-12-29 | $261.85 | $261.85 | $259.00 | $259.00 | $252.22 | 282,609 |
| 2017-12-28 | $261.56 | $261.56 | $259.22 | $260.60 | $253.78 | 222,123 |
| 2017-12-27 | $260.73 | $262.20 | $259.94 | $260.61 | $253.79 | 279,642 |
| 2017-12-26 | $260.01 | $262.00 | $259.45 | $260.72 | $253.89 | 277,892 |
| 2017-12-22 | $259.03 | $259.84 | $258.10 | $259.53 | $252.74 | 310,746 |
| 2017-12-21 | $259.07 | $259.84 | $256.24 | $258.38 | $251.62 | 208,064 |
| 2017-12-20 | $259.41 | $260.49 | $258.50 | $258.98 | $252.20 | 552,537 |
| 2017-12-19 | $261.11 | $261.60 | $259.14 | $259.14 | $252.36 | 493,034 |
| 2017-12-18 | $254.08 | $262.57 | $253.05 | $261.32 | $254.48 | 995,987 |
| 2017-12-15 | $253.03 | $254.56 | $252.37 | $252.62 | $246.01 | 847,055 |
| 2017-12-14 | $255.89 | $256.23 | $252.23 | $252.38 | $245.77 | 359,399 |
| 2017-12-13 | $255.14 | $257.48 | $253.50 | $255.90 | $249.20 | 442,622 |
| 2017-12-12 | $256.14 | $257.47 | $254.45 | $255.42 | $248.73 | 699,914 |
| 2017-12-11 | $261.00 | $261.00 | $255.67 | $256.46 | $249.75 | 648,599 |
| 2017-12-08 | $261.99 | $261.99 | $258.85 | $260.58 | $253.76 | 267,960 |
| 2017-12-07 | $259.16 | $261.38 | $258.71 | $260.48 | $253.66 | 432,366 |
| 2017-12-06 | $258.38 | $260.28 | $257.88 | $258.91 | $252.13 | 302,906 |
| 2017-12-05 | $262.46 | $262.46 | $257.87 | $258.20 | $251.44 | 348,857 |
| 2017-12-04 | $263.53 | $264.63 | $261.72 | $261.87 | $255.01 | 552,716 |
| 2017-12-01 | $265.68 | $266.30 | $257.32 | $260.60 | $253.78 | 496,342 |
| 2017-11-30 | $262.80 | $267.83 | $262.27 | $267.21 | $260.21 | 420,997 |
| 2017-11-29 | $265.36 | $265.68 | $261.96 | $262.24 | $255.37 | 398,673 |
| 2017-11-28 | $261.15 | $265.33 | $259.52 | $265.04 | $258.10 | 441,714 |
| 2017-11-27 | $261.06 | $262.84 | $259.96 | $260.63 | $253.81 | 326,201 |
| 2017-11-24 | $261.11 | $261.84 | $259.76 | $260.36 | $253.54 | 100,726 |
| 2017-11-22 | $260.60 | $261.88 | $259.80 | $260.58 | $253.76 | 250,024 |
| 2017-11-21 | $258.40 | $261.58 | $257.94 | $260.48 | $253.66 | 357,294 |
| 2017-11-20 | $256.31 | $259.38 | $256.27 | $258.11 | $251.35 | 207,193 |
| 2017-11-17 | $255.13 | $257.58 | $254.53 | $256.34 | $249.63 | 343,893 |
| 2017-11-16 | $256.22 | $257.55 | $255.07 | $256.50 | $249.78 | 320,658 |
| 2017-11-15 | $255.79 | $257.01 | $253.85 | $255.39 | $248.70 | 336,004 |
| 2017-11-14 | $256.08 | $257.98 | $254.22 | $256.60 | $249.88 | 295,312 |
| 2017-11-13 | $257.30 | $257.65 | $254.95 | $256.04 | $249.34 | 440,177 |
| 2017-11-10 | $257.65 | $259.63 | $255.94 | $258.20 | $251.44 | 408,031 |
| 2017-11-09 | $257.97 | $259.42 | $255.79 | $257.83 | $251.08 | 597,798 |
| 2017-11-08 | $260.11 | $260.37 | $258.71 | $259.26 | $252.47 | 355,450 |
| 2017-11-07 | $258.79 | $261.37 | $257.73 | $260.35 | $253.53 | 356,298 |
| 2017-11-06 | $257.89 | $259.65 | $256.63 | $258.20 | $251.44 | 236,744 |
| 2017-11-03 | $256.95 | $259.25 | $256.12 | $258.06 | $251.30 | 363,473 |
| 2017-11-02 | $258.06 | $258.76 | $255.85 | $256.68 | $249.96 | 335,562 |
| 2017-11-01 | $259.33 | $260.22 | $257.10 | $258.21 | $251.45 | 361,730 |
| 2017-10-31 | $257.71 | $261.07 | $256.60 | $258.17 | $251.41 | 452,361 |
| 2017-10-30 | $252.35 | $258.81 | $248.03 | $257.05 | $250.32 | 565,017 |
| 2017-10-27 | $257.13 | $257.82 | $254.42 | $257.57 | $250.83 | 396,451 |
| 2017-10-26 | $256.39 | $257.76 | $255.23 | $257.52 | $250.78 | 273,236 |
| 2017-10-25 | $254.68 | $256.00 | $253.70 | $255.21 | $248.53 | 246,574 |
| 2017-10-24 | $255.00 | $255.66 | $253.60 | $254.83 | $248.16 | 251,208 |
| 2017-10-23 | $255.91 | $256.06 | $253.47 | $253.74 | $247.10 | 240,262 |
| 2017-10-20 | $252.86 | $254.82 | $252.18 | $254.82 | $248.15 | 223,853 |
| 2017-10-19 | $249.72 | $251.96 | $248.93 | $251.96 | $245.36 | 299,607 |
| 2017-10-18 | $251.03 | $251.39 | $249.24 | $250.23 | $243.68 | 228,769 |
| 2017-10-17 | $251.40 | $252.07 | $250.37 | $250.70 | $244.14 | 510,770 |
| 2017-10-16 | $250.19 | $251.87 | $249.24 | $251.77 | $245.18 | 187,755 |
| 2017-10-13 | $252.20 | $253.16 | $249.49 | $250.10 | $243.55 | 368,751 |
| 2017-10-12 | $249.17 | $252.25 | $249.10 | $252.05 | $245.45 | 292,692 |
| 2017-10-11 | $251.81 | $251.93 | $249.04 | $249.91 | $243.37 | 423,978 |
| 2017-10-10 | $251.70 | $252.49 | $250.76 | $251.76 | $245.17 | 490,413 |
| 2017-10-09 | $252.46 | $252.56 | $250.58 | $251.26 | $244.68 | 587,224 |
| 2017-10-06 | $251.10 | $252.17 | $250.16 | $251.99 | $245.39 | 206,301 |
| 2017-10-05 | $249.76 | $251.53 | $248.99 | $251.02 | $244.45 | 263,888 |
| 2017-10-04 | $249.86 | $251.10 | $249.16 | $249.66 | $242.79 | 255,652 |
| 2017-10-03 | $248.56 | $249.94 | $247.45 | $249.86 | $242.98 | 341,742 |
| 2017-10-02 | $243.45 | $247.91 | $243.45 | $247.80 | $240.98 | 343,453 |
| 2017-09-29 | $241.37 | $243.83 | $240.85 | $243.40 | $236.70 | 304,617 |
| 2017-09-28 | $240.42 | $241.73 | $240.04 | $241.71 | $235.05 | 391,190 |
| 2017-09-27 | $244.05 | $244.92 | $240.34 | $241.03 | $234.39 | 368,859 |
| 2017-09-26 | $244.76 | $245.68 | $242.75 | $243.41 | $236.71 | 261,878 |
| 2017-09-25 | $246.21 | $246.60 | $242.86 | $244.26 | $237.53 | 307,768 |
| 2017-09-22 | $246.09 | $247.54 | $245.44 | $246.16 | $239.38 | 318,100 |
| 2017-09-21 | $246.15 | $247.49 | $244.22 | $246.56 | $239.77 | 397,557 |
| 2017-09-20 | $241.65 | $247.30 | $240.19 | $246.22 | $239.44 | 797,988 |
| 2017-09-19 | $237.85 | $239.27 | $236.99 | $238.60 | $232.03 | 241,716 |
| 2017-09-18 | $238.45 | $239.34 | $237.02 | $237.81 | $231.26 | 375,792 |
| 2017-09-15 | $235.79 | $238.10 | $235.28 | $237.83 | $231.28 | 408,146 |
| 2017-09-14 | $235.07 | $236.50 | $234.91 | $236.41 | $229.90 | 241,434 |
| 2017-09-13 | $237.15 | $237.24 | $234.78 | $235.58 | $229.09 | 271,448 |
| 2017-09-12 | $237.23 | $238.41 | $236.38 | $237.37 | $230.83 | 152,063 |
| 2017-09-11 | $235.60 | $237.24 | $234.41 | $236.82 | $230.30 | 291,969 |
| 2017-09-08 | $229.58 | $234.55 | $229.14 | $234.38 | $227.93 | 348,110 |
| 2017-09-07 | $229.63 | $230.74 | $228.07 | $229.96 | $223.63 | 265,021 |
| 2017-09-06 | $229.99 | $230.41 | $228.68 | $229.59 | $223.27 | 295,745 |
| 2017-09-05 | $228.72 | $229.91 | $227.46 | $229.01 | $222.70 | 318,840 |
| 2017-09-01 | $231.20 | $231.70 | $229.43 | $230.09 | $223.75 | 293,942 |
| 2017-08-31 | $232.26 | $232.37 | $230.12 | $230.66 | $224.31 | 425,923 |
| 2017-08-30 | $229.62 | $231.72 | $229.21 | $231.63 | $225.25 | 349,072 |
| 2017-08-29 | $229.00 | $229.77 | $227.93 | $229.47 | $223.15 | 280,832 |
| 2017-08-28 | $231.41 | $231.93 | $229.82 | $230.00 | $223.67 | 344,513 |
| 2017-08-25 | $229.59 | $231.29 | $229.59 | $230.76 | $224.41 | 247,199 |
| 2017-08-24 | $231.56 | $232.26 | $228.66 | $229.03 | $222.72 | 281,096 |
| 2017-08-23 | $230.68 | $231.72 | $229.99 | $231.04 | $224.68 | 314,621 |
| 2017-08-22 | $228.46 | $232.96 | $228.46 | $232.50 | $226.10 | 325,566 |
| 2017-08-21 | $228.25 | $229.07 | $227.31 | $227.79 | $221.52 | 320,443 |
| 2017-08-18 | $228.85 | $229.45 | $227.51 | $228.20 | $221.92 | 402,884 |
| 2017-08-17 | $232.72 | $232.78 | $229.30 | $229.30 | $222.99 | 280,352 |
| 2017-08-16 | $233.59 | $234.27 | $232.40 | $233.10 | $226.68 | 373,918 |
| 2017-08-15 | $234.03 | $235.40 | $231.67 | $233.33 | $226.91 | 351,683 |
| 2017-08-14 | $231.19 | $234.34 | $229.69 | $233.96 | $227.52 | 449,365 |
| 2017-08-11 | $230.25 | $230.62 | $228.75 | $229.54 | $223.22 | 388,217 |
| 2017-08-10 | $233.68 | $234.01 | $229.12 | $229.16 | $222.85 | 601,719 |
| 2017-08-09 | $236.03 | $236.03 | $234.00 | $234.51 | $228.05 | 205,426 |
| 2017-08-08 | $235.89 | $237.20 | $235.52 | $235.98 | $229.48 | 263,030 |
| 2017-08-07 | $236.36 | $236.91 | $234.73 | $236.46 | $229.95 | 226,922 |
| 2017-08-04 | $236.84 | $237.83 | $236.04 | $236.66 | $230.14 | 260,820 |
| 2017-08-03 | $235.90 | $236.71 | $233.60 | $236.39 | $229.88 | 311,065 |
| 2017-08-02 | $236.25 | $237.12 | $234.82 | $235.76 | $229.27 | 490,720 |
| 2017-08-01 | $233.68 | $236.91 | $232.32 | $236.47 | $229.96 | 520,637 |
| 2017-07-31 | $226.81 | $233.90 | $226.81 | $232.46 | $226.06 | 732,233 |
| 2017-07-28 | $231.89 | $232.62 | $228.83 | $232.34 | $225.94 | 474,048 |
| 2017-07-27 | $234.33 | $234.43 | $230.76 | $231.96 | $225.57 | 305,334 |
| 2017-07-26 | $233.90 | $234.83 | $233.22 | $233.76 | $227.32 | 255,749 |
| 2017-07-25 | $235.89 | $236.48 | $232.93 | $233.42 | $226.99 | 287,587 |
| 2017-07-24 | $234.87 | $236.07 | $233.99 | $235.02 | $228.55 | 256,746 |
| 2017-07-21 | $233.28 | $234.87 | $231.55 | $234.77 | $228.31 | 283,513 |
| 2017-07-20 | $236.22 | $236.47 | $234.45 | $234.85 | $228.38 | 256,633 |
| 2017-07-19 | $234.20 | $236.14 | $232.79 | $236.06 | $229.56 | 402,584 |
| 2017-07-18 | $235.89 | $236.15 | $233.45 | $233.95 | $227.51 | 378,057 |
| 2017-07-17 | $235.62 | $236.76 | $234.83 | $236.54 | $230.03 | 217,971 |
| 2017-07-14 | $236.84 | $238.17 | $234.66 | $235.81 | $229.32 | 443,287 |
| 2017-07-13 | $237.54 | $237.54 | $235.50 | $236.40 | $229.89 | 402,158 |
| 2017-07-12 | $236.81 | $238.49 | $236.50 | $237.66 | $231.12 | 393,053 |
| 2017-07-11 | $234.71 | $235.89 | $233.30 | $235.27 | $228.79 | 358,451 |
| 2017-07-10 | $233.69 | $237.19 | $233.65 | $234.74 | $228.28 | 443,570 |
| 2017-07-07 | $233.45 | $236.17 | $233.45 | $234.45 | $227.99 | 299,714 |
| 2017-07-06 | $234.63 | $235.70 | $232.48 | $233.15 | $226.73 | 511,184 |
| 2017-07-05 | $232.65 | $236.51 | $231.67 | $235.27 | $228.79 | 395,842 |
| 2017-07-03 | $233.08 | $233.81 | $230.93 | $232.34 | $225.61 | 179,862 |
| 2017-06-30 | $230.61 | $232.62 | $230.40 | $231.53 | $224.82 | 313,364 |
| 2017-06-29 | $232.14 | $232.53 | $228.40 | $229.91 | $223.25 | 425,353 |
| 2017-06-28 | $231.45 | $233.19 | $230.76 | $232.30 | $225.57 | 295,542 |
| 2017-06-27 | $232.17 | $232.85 | $229.95 | $230.12 | $223.45 | 229,007 |
| 2017-06-26 | $232.55 | $233.66 | $231.46 | $232.59 | $225.85 | 370,196 |
| 2017-06-23 | $232.77 | $233.25 | $231.15 | $231.51 | $224.80 | 909,840 |
| 2017-06-22 | $232.58 | $233.79 | $232.25 | $232.41 | $225.67 | 274,440 |
| 2017-06-21 | $232.89 | $233.24 | $231.00 | $232.67 | $225.93 | 391,716 |
| 2017-06-20 | $234.41 | $235.14 | $232.47 | $232.95 | $226.20 | 280,057 |
| 2017-06-19 | $232.60 | $235.50 | $232.33 | $235.25 | $228.43 | 407,458 |
| 2017-06-16 | $231.38 | $233.10 | $230.06 | $232.20 | $225.47 | 696,309 |
| 2017-06-15 | $227.36 | $230.94 | $226.90 | $230.73 | $224.04 | 401,937 |
| 2017-06-14 | $229.28 | $229.41 | $227.77 | $228.84 | $222.21 | 304,480 |
| 2017-06-13 | $227.34 | $228.61 | $226.64 | $228.43 | $221.81 | 351,903 |
| 2017-06-12 | $229.19 | $229.62 | $225.74 | $227.14 | $220.56 | 474,469 |
| 2017-06-09 | $228.65 | $230.15 | $227.22 | $228.84 | $222.21 | 432,296 |
| 2017-06-08 | $228.97 | $229.61 | $226.82 | $228.45 | $221.83 | 507,484 |
| 2017-06-07 | $228.83 | $230.20 | $227.88 | $228.88 | $222.25 | 329,661 |
| 2017-06-06 | $230.00 | $230.00 | $228.28 | $228.36 | $221.74 | 414,667 |
| 2017-06-05 | $230.83 | $231.68 | $230.28 | $230.36 | $223.68 | 371,397 |
| 2017-06-02 | $230.34 | $232.87 | $230.05 | $231.20 | $224.50 | 384,535 |
| 2017-06-01 | $228.16 | $230.47 | $227.01 | $229.67 | $223.01 | 433,619 |
| 2017-05-31 | $228.59 | $230.12 | $227.20 | $227.20 | $220.62 | 853,022 |
| 2017-05-30 | $226.22 | $228.21 | $226.02 | $227.70 | $221.10 | 289,895 |
| 2017-05-26 | $225.97 | $228.04 | $225.77 | $227.08 | $220.50 | 319,485 |
| 2017-05-25 | $226.00 | $227.45 | $225.49 | $226.75 | $220.18 | 262,098 |
| 2017-05-24 | $224.80 | $225.80 | $224.12 | $225.18 | $218.65 | 263,711 |
| 2017-05-23 | $223.87 | $225.40 | $222.87 | $224.81 | $218.30 | 334,945 |
| 2017-05-22 | $222.49 | $223.66 | $221.57 | $223.46 | $216.98 | 397,881 |
| 2017-05-19 | $219.82 | $222.59 | $219.41 | $221.57 | $215.15 | 421,614 |
| 2017-05-18 | $219.85 | $220.41 | $216.80 | $219.35 | $212.99 | 544,653 |
| 2017-05-17 | $222.77 | $222.91 | $219.71 | $219.71 | $213.34 | 500,762 |
| 2017-05-16 | $222.85 | $224.32 | $221.80 | $224.19 | $217.69 | 349,805 |
| 2017-05-15 | $221.63 | $222.85 | $221.45 | $222.40 | $215.95 | 538,884 |
| 2017-05-12 | $221.86 | $222.70 | $220.71 | $221.48 | $215.06 | 458,345 |
| 2017-05-11 | $221.92 | $222.94 | $220.51 | $222.79 | $216.33 | 373,801 |
| 2017-05-10 | $221.72 | $222.89 | $220.81 | $222.62 | $216.17 | 405,706 |
| 2017-05-09 | $221.07 | $222.39 | $221.02 | $221.90 | $215.47 | 353,192 |
| 2017-05-08 | $220.52 | $222.07 | $220.38 | $220.89 | $214.49 | 434,809 |
| 2017-05-05 | $218.71 | $220.93 | $217.89 | $220.90 | $214.50 | 528,879 |
| 2017-05-04 | $217.07 | $218.45 | $216.50 | $218.22 | $211.90 | 499,499 |
| 2017-05-03 | $216.40 | $217.11 | $215.16 | $216.75 | $210.47 | 458,481 |
| 2017-05-02 | $217.51 | $218.39 | $216.25 | $217.23 | $210.93 | 556,422 |
| 2017-05-01 | $218.73 | $219.57 | $216.25 | $216.78 | $210.50 | 494,080 |
| 2017-04-28 | $218.00 | $225.57 | $217.58 | $218.70 | $212.36 | 1,039,286 |
| 2017-04-27 | $215.72 | $217.88 | $215.00 | $217.63 | $211.32 | 709,737 |
| 2017-04-26 | $216.06 | $216.99 | $214.98 | $215.39 | $209.15 | 572,261 |
| 2017-04-25 | $214.49 | $217.14 | $214.00 | $216.36 | $210.09 | 555,644 |
| 2017-04-24 | $212.00 | $214.25 | $212.00 | $213.73 | $207.54 | 744,820 |
| 2017-04-21 | $209.31 | $210.37 | $208.55 | $209.75 | $203.67 | 495,916 |
| 2017-04-20 | $207.40 | $209.80 | $206.99 | $208.84 | $202.79 | 262,134 |
| 2017-04-19 | $208.33 | $208.58 | $206.16 | $206.60 | $200.61 | 416,276 |
| 2017-04-18 | $206.65 | $207.75 | $206.65 | $207.14 | $201.14 | 357,529 |
| 2017-04-17 | $205.90 | $207.44 | $205.20 | $207.44 | $201.43 | 368,696 |
| 2017-04-13 | $204.81 | $206.38 | $204.77 | $205.01 | $199.07 | 300,401 |
| 2017-04-12 | $205.80 | $206.74 | $204.88 | $205.47 | $199.52 | 397,295 |
| 2017-04-11 | $207.85 | $209.38 | $204.99 | $206.95 | $200.95 | 514,995 |
| 2017-04-10 | $208.21 | $210.65 | $207.64 | $208.90 | $202.85 | 352,449 |
| 2017-04-07 | $208.02 | $208.84 | $206.97 | $208.21 | $202.18 | 416,902 |
| 2017-04-06 | $207.23 | $208.75 | $205.72 | $208.11 | $202.08 | 428,213 |
| 2017-04-05 | $207.18 | $209.45 | $206.44 | $207.08 | $201.08 | 652,979 |
| 2017-04-04 | $206.32 | $207.10 | $205.46 | $206.83 | $200.50 | 372,438 |
| 2017-04-03 | $207.13 | $207.13 | $204.62 | $206.05 | $199.74 | 608,904 |
| 2017-03-31 | $208.25 | $209.08 | $206.45 | $206.49 | $200.17 | 729,659 |
| 2017-03-30 | $207.29 | $209.01 | $207.20 | $208.93 | $202.53 | 396,899 |
| 2017-03-29 | $206.89 | $208.19 | $206.65 | $207.53 | $201.18 | 315,732 |
| 2017-03-28 | $204.43 | $208.70 | $204.30 | $207.36 | $201.01 | 492,540 |
| 2017-03-27 | $204.44 | $205.39 | $203.50 | $204.99 | $198.71 | 706,696 |
| 2017-03-24 | $206.51 | $207.74 | $205.58 | $206.50 | $200.18 | 607,695 |
| 2017-03-23 | $208.83 | $209.03 | $207.01 | $207.46 | $201.11 | 673,357 |
| 2017-03-22 | $208.67 | $209.53 | $207.44 | $208.69 | $202.30 | 341,264 |
| 2017-03-21 | $211.21 | $211.21 | $207.98 | $208.00 | $201.63 | 491,829 |
| 2017-03-20 | $211.06 | $211.33 | $210.02 | $210.23 | $203.79 | 278,995 |
| 2017-03-17 | $211.16 | $211.67 | $209.99 | $210.94 | $204.48 | 742,019 |
| 2017-03-16 | $213.68 | $214.44 | $210.72 | $210.95 | $204.49 | 627,551 |
| 2017-03-15 | $211.50 | $214.41 | $211.14 | $213.93 | $207.38 | 526,605 |
| 2017-03-14 | $210.49 | $211.54 | $209.89 | $211.30 | $204.83 | 453,332 |
| 2017-03-13 | $211.01 | $211.74 | $210.09 | $211.16 | $204.69 | 699,256 |
| 2017-03-10 | $210.83 | $212.55 | $209.77 | $211.37 | $204.90 | 369,222 |
| 2017-03-09 | $210.52 | $211.69 | $210.12 | $210.62 | $204.17 | 443,707 |
| 2017-03-08 | $211.20 | $211.87 | $210.05 | $210.28 | $203.84 | 637,251 |
| 2017-03-07 | $211.86 | $212.96 | $211.32 | $211.75 | $205.27 | 598,311 |
| 2017-03-06 | $211.93 | $213.24 | $211.23 | $212.33 | $205.83 | 282,215 |
| 2017-03-03 | $211.43 | $213.05 | $211.27 | $212.85 | $206.33 | 290,916 |
| 2017-03-02 | $212.83 | $213.39 | $211.59 | $212.78 | $206.27 | 342,412 |
| 2017-03-01 | $211.68 | $213.33 | $210.67 | $212.96 | $206.44 | 506,327 |
| 2017-02-28 | $210.04 | $211.99 | $208.34 | $209.20 | $202.79 | 645,330 |
| 2017-02-27 | $209.83 | $210.56 | $208.73 | $210.04 | $203.61 | 845,007 |
| 2017-02-24 | $209.22 | $210.00 | $208.46 | $209.91 | $203.48 | 624,931 |
| 2017-02-23 | $209.83 | $210.17 | $207.33 | $209.45 | $203.04 | 557,129 |
| 2017-02-22 | $206.65 | $208.97 | $206.65 | $207.87 | $201.51 | 402,418 |
| 2017-02-21 | $207.62 | $207.87 | $205.97 | $207.38 | $201.03 | 497,016 |
| 2017-02-17 | $206.49 | $207.22 | $205.28 | $207.14 | $200.80 | 1,076,865 |
| 2017-02-16 | $206.95 | $207.13 | $204.47 | $206.81 | $200.48 | 497,831 |
| 2017-02-15 | $204.21 | $207.60 | $203.84 | $206.74 | $200.41 | 413,444 |
| 2017-02-14 | $205.49 | $206.69 | $204.96 | $205.37 | $199.08 | 461,508 |
| 2017-02-13 | $205.91 | $207.38 | $204.63 | $205.74 | $199.44 | 573,482 |
| 2017-02-10 | $203.50 | $205.78 | $203.01 | $204.56 | $198.30 | 849,322 |
| 2017-02-09 | $195.08 | $205.69 | $194.03 | $202.20 | $196.01 | 13,250 |
| 2017-02-08 | $192.49 | $193.11 | $191.22 | $193.01 | $187.10 | 483,760 |
| 2017-02-07 | $193.27 | $193.34 | $191.67 | $192.35 | $186.46 | 427,997 |
| 2017-02-06 | $192.29 | $192.99 | $191.32 | $192.70 | $186.80 | 376,459 |
| 2017-02-03 | $192.21 | $192.92 | $191.44 | $192.86 | $186.95 | 566,244 |
| 2017-02-02 | $190.36 | $191.90 | $189.74 | $191.76 | $185.89 | 352,478 |
| 2017-02-01 | $192.14 | $192.75 | $190.45 | $191.36 | $185.50 | 493,027 |
| 2017-01-31 | $190.16 | $191.94 | $189.58 | $191.85 | $185.98 | 739,679 |
| 2017-01-30 | $190.11 | $190.48 | $188.36 | $190.40 | $184.57 | 436,155 |
| 2017-01-27 | $191.12 | $191.12 | $189.52 | $190.75 | $184.91 | 289,948 |
| 2017-01-26 | $191.01 | $191.94 | $189.50 | $190.44 | $184.61 | 457,091 |
| 2017-01-25 | $188.55 | $190.90 | $188.20 | $190.58 | $184.74 | 602,854 |
| 2017-01-24 | $186.70 | $188.48 | $186.01 | $187.88 | $182.13 | 491,182 |
| 2017-01-23 | $185.85 | $186.71 | $185.12 | $186.36 | $180.65 | 668,994 |
| 2017-01-20 | $186.12 | $186.87 | $185.11 | $186.22 | $180.52 | 464,140 |
| 2017-01-19 | $187.65 | $188.22 | $185.10 | $185.42 | $179.74 | 341,516 |
| 2017-01-18 | $186.72 | $189.09 | $185.33 | $186.91 | $181.19 | 709,590 |
| 2017-01-17 | $188.05 | $188.39 | $185.43 | $186.02 | $180.32 | 381,979 |
| 2017-01-13 | $189.51 | $190.01 | $188.12 | $188.50 | $182.73 | 622,466 |
| 2017-01-12 | $188.76 | $188.76 | $185.63 | $187.66 | $181.91 | 446,325 |
| 2017-01-11 | $185.71 | $189.79 | $185.06 | $188.97 | $183.18 | 670,536 |
| 2017-01-10 | $185.63 | $186.43 | $184.55 | $186.00 | $180.30 | 500,668 |
| 2017-01-09 | $188.04 | $188.04 | $185.97 | $186.31 | $180.61 | 285,264 |
| 2017-01-06 | $187.15 | $189.19 | $186.42 | $187.87 | $182.12 | 647,801 |
| 2017-01-05 | $184.68 | $186.99 | $184.30 | $185.27 | $179.60 | 342,690 |
| 2017-01-04 | $185.31 | $186.43 | $184.45 | $185.29 | $179.28 | 436,885 |
| 2017-01-03 | $184.82 | $185.71 | $183.74 | $184.93 | $178.93 | 421,459 |
| 2016-12-30 | $184.09 | $184.14 | $182.03 | $183.08 | $177.14 | 372,520 |
| 2016-12-29 | $184.11 | $185.33 | $182.64 | $183.13 | $177.19 | 376,445 |
| 2016-12-28 | $186.46 | $187.03 | $183.74 | $183.81 | $177.85 | 312,880 |
| 2016-12-27 | $185.86 | $187.05 | $185.86 | $186.20 | $180.16 | 264,807 |
| 2016-12-23 | $186.43 | $186.59 | $185.62 | $185.93 | $179.90 | 190,014 |
| 2016-12-22 | $186.00 | $186.38 | $184.70 | $186.01 | $179.97 | 486,569 |
| 2016-12-21 | $186.28 | $186.63 | $185.79 | $185.81 | $179.78 | 376,359 |
| 2016-12-20 | $185.33 | $186.89 | $184.92 | $186.33 | $180.28 | 395,459 |
| 2016-12-19 | $185.09 | $185.85 | $183.86 | $184.43 | $178.45 | 410,025 |
| 2016-12-16 | $187.75 | $188.47 | $184.82 | $185.00 | $179.00 | 1,113,698 |
| 2016-12-15 | $186.10 | $187.19 | $185.26 | $186.97 | $180.90 | 699,314 |
| 2016-12-14 | $187.74 | $188.82 | $186.33 | $186.66 | $180.60 | 868,481 |
| 2016-12-13 | $186.00 | $189.44 | $185.51 | $188.04 | $181.94 | 1,369,841 |
| 2016-12-12 | $185.72 | $185.81 | $184.13 | $184.89 | $178.89 | 401,030 |
| 2016-12-09 | $183.12 | $185.93 | $182.96 | $185.80 | $179.77 | 792,892 |
| 2016-12-08 | $182.63 | $183.77 | $182.63 | $183.29 | $177.34 | 1,462,814 |
| 2016-12-07 | $183.72 | $183.95 | $182.79 | $183.51 | $177.56 | 962,074 |
| 2016-12-06 | $183.78 | $185.36 | $182.01 | $183.05 | $177.11 | 924,253 |
| 2016-12-05 | $183.17 | $184.93 | $181.16 | $181.64 | $175.75 | 570,215 |
| 2016-12-02 | $181.66 | $182.69 | $181.32 | $182.32 | $176.40 | 518,486 |
| 2016-12-01 | $181.41 | $182.64 | $181.23 | $181.83 | $175.93 | 668,377 |
| 2016-11-30 | $181.69 | $182.31 | $180.94 | $181.11 | $175.23 | 740,824 |
| 2016-11-29 | $181.63 | $182.20 | $180.98 | $181.10 | $175.22 | 293,275 |
| 2016-11-28 | $182.80 | $183.35 | $181.16 | $182.08 | $176.17 | 415,468 |
| 2016-11-25 | $184.22 | $184.60 | $182.20 | $183.13 | $177.19 | 172,323 |
| 2016-11-23 | $183.25 | $184.43 | $183.25 | $184.20 | $178.22 | 377,750 |
| 2016-11-22 | $182.70 | $183.87 | $181.78 | $183.79 | $177.83 | 582,367 |
| 2016-11-21 | $181.15 | $182.04 | $180.78 | $182.04 | $176.13 | 574,601 |
| 2016-11-18 | $181.10 | $181.86 | $179.96 | $180.12 | $174.28 | 319,099 |
| 2016-11-17 | $181.49 | $182.25 | $180.75 | $181.42 | $175.53 | 956,190 |
| 2016-11-16 | $181.38 | $181.71 | $180.02 | $181.28 | $175.40 | 611,293 |
| 2016-11-15 | $179.45 | $181.78 | $178.19 | $181.65 | $175.76 | 832,895 |
| 2016-11-14 | $179.06 | $180.25 | $178.96 | $179.58 | $173.75 | 729,467 |
| 2016-11-11 | $179.57 | $180.31 | $178.01 | $178.95 | $173.14 | 713,816 |
| 2016-11-10 | $177.09 | $180.50 | $176.60 | $179.81 | $173.98 | 1,157,496 |
| 2016-11-09 | $173.26 | $177.23 | $171.57 | $176.95 | $171.21 | 970,729 |
| 2016-11-08 | $173.12 | $174.89 | $172.14 | $174.04 | $168.39 | 756,770 |
| 2016-11-07 | $171.32 | $173.04 | $171.27 | $172.85 | $167.24 | 549,972 |
| 2016-11-04 | $170.81 | $171.32 | $169.42 | $169.47 | $163.97 | 1,033,675 |
| 2016-11-03 | $170.47 | $171.31 | $169.67 | $170.36 | $164.83 | 439,086 |
| 2016-11-02 | $171.68 | $171.97 | $169.96 | $170.07 | $164.55 | 724,223 |
| 2016-11-01 | $172.87 | $174.79 | $171.27 | $171.58 | $166.01 | 2,830,222 |
| 2016-10-31 | $168.56 | $174.88 | $168.56 | $173.31 | $167.69 | 2,107,181 |
| 2016-10-28 | $168.98 | $169.44 | $167.50 | $167.91 | $162.46 | 851,878 |
| 2016-10-27 | $170.30 | $170.52 | $167.75 | $168.48 | $163.01 | 678,339 |
| 2016-10-26 | $171.13 | $171.26 | $169.44 | $169.73 | $164.22 | 758,347 |
| 2016-10-25 | $171.47 | $172.36 | $170.45 | $171.34 | $165.78 | 471,858 |
| 2016-10-24 | $173.71 | $174.87 | $171.47 | $171.51 | $165.95 | 365,433 |
| 2016-10-21 | $171.47 | $172.93 | $170.40 | $172.40 | $166.81 | 352,013 |
| 2016-10-20 | $174.48 | $174.61 | $172.62 | $173.18 | $167.56 | 401,532 |
| 2016-10-19 | $172.86 | $174.70 | $172.17 | $174.56 | $168.90 | 438,126 |
| 2016-10-18 | $172.56 | $172.61 | $170.42 | $172.52 | $166.92 | 531,515 |
| 2016-10-17 | $172.69 | $172.92 | $171.32 | $171.43 | $165.87 | 451,043 |
| 2016-10-14 | $173.87 | $175.59 | $172.92 | $172.94 | $167.33 | 483,411 |
| 2016-10-13 | $174.86 | $175.02 | $173.58 | $173.88 | $168.24 | 376,291 |
| 2016-10-12 | $176.52 | $177.27 | $175.86 | $176.37 | $170.65 | 328,009 |
| 2016-10-11 | $179.23 | $179.23 | $175.29 | $176.86 | $171.12 | 644,399 |
| 2016-10-10 | $180.60 | $181.23 | $179.00 | $179.40 | $173.58 | 223,799 |
| 2016-10-07 | $181.19 | $181.19 | $178.81 | $179.88 | $174.04 | 419,855 |
| 2016-10-06 | $181.72 | $181.79 | $179.78 | $181.31 | $175.43 | 419,880 |
| 2016-10-05 | $181.48 | $182.95 | $181.31 | $182.31 | $176.39 | 312,122 |
| 2016-10-04 | $182.28 | $182.69 | $180.75 | $181.95 | $175.76 | 524,918 |
| 2016-10-03 | $181.16 | $183.00 | $181.01 | $182.09 | $175.89 | 327,553 |
| 2016-09-30 | $182.42 | $183.49 | $180.88 | $182.47 | $176.26 | 539,193 |
| 2016-09-29 | $181.92 | $183.12 | $180.55 | $181.30 | $175.13 | 566,921 |
| 2016-09-28 | $179.93 | $183.03 | $179.89 | $182.84 | $176.62 | 463,542 |
| 2016-09-27 | $178.26 | $179.78 | $177.38 | $179.58 | $173.47 | 392,655 |
| 2016-09-26 | $179.61 | $179.61 | $178.04 | $178.35 | $172.28 | 320,348 |
| 2016-09-23 | $182.20 | $182.21 | $180.10 | $180.10 | $173.97 | 278,883 |
| 2016-09-22 | $178.31 | $182.35 | $178.31 | $182.13 | $175.93 | 457,142 |
| 2016-09-21 | $176.12 | $178.24 | $176.09 | $178.05 | $171.99 | 289,303 |
| 2016-09-20 | $177.83 | $177.83 | $175.98 | $175.99 | $170.00 | 569,669 |
| 2016-09-19 | $177.88 | $178.43 | $176.27 | $176.70 | $170.69 | 261,514 |
| 2016-09-16 | $177.54 | $177.55 | $175.39 | $177.19 | $171.16 | 601,513 |
| 2016-09-15 | $175.81 | $178.50 | $175.49 | $178.19 | $172.13 | 378,529 |
| 2016-09-14 | $177.36 | $178.61 | $175.48 | $176.26 | $170.26 | 378,417 |
| 2016-09-13 | $178.58 | $178.95 | $177.28 | $177.58 | $171.54 | 433,159 |
| 2016-09-12 | $175.27 | $180.03 | $174.45 | $179.80 | $173.68 | 462,273 |
| 2016-09-09 | $178.75 | $179.29 | $176.06 | $176.06 | $170.07 | 516,546 |
| 2016-09-08 | $179.64 | $181.51 | $178.91 | $180.21 | $174.08 | 539,783 |
| 2016-09-07 | $180.09 | $180.33 | $179.02 | $179.71 | $173.59 | 390,558 |
| 2016-09-06 | $182.20 | $182.20 | $179.51 | $180.42 | $174.28 | 547,121 |
| 2016-09-02 | $181.08 | $182.24 | $180.71 | $182.15 | $175.95 | 383,732 |
| 2016-09-01 | $177.12 | $180.87 | $176.93 | $180.71 | $174.56 | 561,088 |
| 2016-08-31 | $178.46 | $178.77 | $176.73 | $177.55 | $171.51 | 584,346 |
| 2016-08-30 | $178.73 | $179.17 | $178.21 | $178.80 | $172.71 | 387,340 |
| 2016-08-29 | $177.67 | $178.67 | $177.65 | $178.57 | $172.49 | 284,469 |
| 2016-08-26 | $177.23 | $178.96 | $176.73 | $177.80 | $171.75 | 606,467 |
| 2016-08-25 | $175.97 | $176.88 | $175.78 | $176.83 | $170.81 | 222,642 |
| 2016-08-24 | $176.82 | $177.15 | $176.07 | $176.56 | $170.55 | 431,372 |
| 2016-08-23 | $177.00 | $177.47 | $176.42 | $176.99 | $170.97 | 386,563 |
| 2016-08-22 | $176.00 | $177.13 | $175.23 | $176.51 | $170.50 | 543,033 |
| 2016-08-19 | $172.73 | $176.43 | $172.06 | $176.40 | $170.40 | 1,481,711 |
| 2016-08-18 | $172.72 | $173.22 | $172.07 | $173.22 | $167.32 | 301,999 |
| 2016-08-17 | $172.87 | $173.23 | $171.85 | $172.88 | $167.00 | 553,899 |
| 2016-08-16 | $173.53 | $173.75 | $172.61 | $172.72 | $166.84 | 341,999 |
| 2016-08-15 | $172.65 | $174.26 | $172.22 | $173.79 | $167.87 | 392,680 |
| 2016-08-12 | $174.08 | $174.08 | $172.05 | $172.71 | $166.83 | 331,460 |
| 2016-08-11 | $171.86 | $174.60 | $171.86 | $174.45 | $168.51 | 458,413 |
| 2016-08-10 | $171.61 | $171.86 | $170.51 | $171.71 | $165.87 | 276,194 |
| 2016-08-09 | $171.94 | $172.61 | $170.81 | $171.34 | $165.51 | 322,401 |
| 2016-08-08 | $171.12 | $171.73 | $170.59 | $171.68 | $165.84 | 411,553 |
| 2016-08-05 | $170.25 | $171.07 | $169.64 | $170.71 | $164.90 | 338,917 |
| 2016-08-04 | $169.77 | $170.22 | $169.13 | $169.57 | $163.80 | 460,251 |
| 2016-08-03 | $169.50 | $170.29 | $168.49 | $169.07 | $163.32 | 489,918 |
| 2016-08-02 | $171.23 | $171.42 | $169.22 | $169.58 | $163.81 | 628,621 |
| 2016-08-01 | $170.09 | $172.00 | $170.09 | $171.48 | $165.64 | 709,093 |
| 2016-07-29 | $168.82 | $171.61 | $168.49 | $170.36 | $164.56 | 1,030,886 |
| 2016-07-28 | $167.16 | $169.43 | $166.98 | $169.12 | $163.36 | 822,472 |
| 2016-07-27 | $165.56 | $167.60 | $165.16 | $167.54 | $161.84 | 1,503,796 |
| 2016-07-26 | $162.62 | $166.13 | $162.12 | $165.47 | $159.84 | 1,389,357 |
| 2016-07-25 | $165.00 | $166.87 | $159.28 | $163.33 | $157.77 | 4,247,704 |
| 2016-07-22 | $171.66 | $173.37 | $170.70 | $173.31 | $167.41 | 601,969 |
| 2016-07-21 | $173.54 | $174.02 | $171.57 | $171.85 | $166.00 | 336,511 |
| 2016-07-20 | $172.06 | $174.56 | $172.06 | $173.73 | $167.82 | 671,936 |
| 2016-07-19 | $170.02 | $171.24 | $169.70 | $171.22 | $165.39 | 426,061 |
| 2016-07-18 | $171.50 | $171.98 | $170.47 | $170.71 | $164.90 | 367,117 |
| 2016-07-15 | $172.51 | $173.57 | $171.00 | $171.91 | $166.06 | 439,115 |
| 2016-07-14 | $171.39 | $172.70 | $171.12 | $172.02 | $166.17 | 516,081 |
| 2016-07-13 | $170.36 | $171.26 | $169.51 | $170.07 | $164.28 | 1,172,380 |
| 2016-07-12 | $171.78 | $171.95 | $169.60 | $170.54 | $164.74 | 927,907 |
| 2016-07-11 | $170.07 | $171.16 | $169.69 | $170.61 | $164.80 | 381,265 |
| 2016-07-08 | $168.62 | $170.57 | $168.62 | $170.04 | $164.25 | 399,773 |
| 2016-07-07 | $167.25 | $168.07 | $166.10 | $167.27 | $161.58 | 383,290 |
| 2016-07-06 | $166.60 | $167.07 | $165.06 | $166.74 | $161.06 | 478,447 |
| 2016-07-05 | $169.15 | $169.15 | $166.56 | $166.93 | $160.96 | 620,992 |
| 2016-07-01 | $170.95 | $171.93 | $168.85 | $169.92 | $163.84 | 444,569 |
| 2016-06-30 | $167.41 | $170.61 | $167.33 | $170.56 | $164.46 | 494,290 |
| 2016-06-29 | $168.30 | $168.95 | $166.95 | $167.15 | $161.17 | 758,081 |
| 2016-06-28 | $166.28 | $166.99 | $164.80 | $166.53 | $160.57 | 417,434 |
| 2016-06-27 | $165.56 | $166.11 | $163.85 | $164.77 | $158.88 | 748,868 |
| 2016-06-24 | $167.45 | $169.23 | $167.33 | $167.37 | $161.38 | 1,083,806 |
| 2016-06-23 | $171.58 | $172.97 | $171.22 | $172.91 | $166.72 | 270,322 |
| 2016-06-22 | $170.80 | $171.88 | $169.69 | $169.93 | $163.85 | 339,098 |
| 2016-06-21 | $170.17 | $171.22 | $170.13 | $170.28 | $164.19 | 398,515 |
| 2016-06-20 | $169.79 | $171.34 | $169.79 | $170.46 | $164.36 | 450,620 |
| 2016-06-17 | $168.79 | $169.67 | $166.87 | $167.67 | $161.67 | 573,796 |
| 2016-06-16 | $167.93 | $169.02 | $165.93 | $168.62 | $162.59 | 324,920 |
| 2016-06-15 | $169.64 | $170.23 | $168.18 | $168.38 | $162.36 | 303,783 |
| 2016-06-14 | $168.34 | $169.25 | $167.33 | $169.04 | $162.99 | 417,865 |
| 2016-06-13 | $172.12 | $172.58 | $168.83 | $168.90 | $162.86 | 429,575 |
| 2016-06-10 | $173.69 | $173.69 | $171.54 | $172.14 | $165.98 | 242,625 |
| 2016-06-09 | $173.24 | $175.00 | $172.73 | $174.25 | $168.02 | 325,695 |
| 2016-06-08 | $174.26 | $175.07 | $172.61 | $173.94 | $167.72 | 385,444 |
| 2016-06-07 | $174.19 | $174.91 | $173.60 | $174.02 | $167.80 | 362,423 |
| 2016-06-06 | $172.48 | $174.63 | $172.18 | $173.78 | $167.56 | 503,581 |
| 2016-06-03 | $171.39 | $172.45 | $170.56 | $171.78 | $165.64 | 354,975 |
| 2016-06-02 | $170.88 | $171.99 | $170.25 | $171.65 | $165.51 | 469,025 |
| 2016-06-01 | $170.16 | $171.17 | $169.27 | $170.87 | $164.76 | 466,496 |
| 2016-05-31 | $172.28 | $172.29 | $169.53 | $171.08 | $164.96 | 1,501,037 |
| 2016-05-27 | $172.18 | $172.37 | $170.55 | $172.00 | $165.85 | 1,525,375 |
| 2016-05-26 | $173.90 | $174.37 | $170.23 | $171.71 | $165.57 | 793,633 |
| 2016-05-25 | $174.53 | $176.15 | $173.91 | $174.08 | $167.85 | 825,844 |
| 2016-05-24 | $173.44 | $177.98 | $173.44 | $173.97 | $167.75 | 1,175,898 |
| 2016-05-23 | $179.00 | $179.30 | $172.00 | $172.71 | $166.53 | 2,638,795 |
| 2016-05-20 | $181.18 | $183.73 | $181.18 | $183.10 | $176.55 | 912,392 |
| 2016-05-19 | $179.61 | $180.52 | $178.24 | $179.99 | $173.55 | 616,431 |
| 2016-05-18 | $179.98 | $181.81 | $179.25 | $181.14 | $174.66 | 656,724 |
| 2016-05-17 | $178.50 | $181.29 | $177.69 | $180.39 | $173.94 | 806,231 |
| 2016-05-16 | $176.67 | $179.67 | $175.61 | $178.91 | $172.51 | 543,044 |
| 2016-05-13 | $176.80 | $177.97 | $175.28 | $176.32 | $170.01 | 421,903 |
| 2016-05-12 | $176.23 | $177.48 | $174.81 | $177.15 | $170.81 | 424,955 |
| 2016-05-11 | $177.28 | $178.21 | $175.91 | $175.97 | $169.68 | 302,168 |
| 2016-05-10 | $175.07 | $177.70 | $175.07 | $177.51 | $171.16 | 326,240 |
| 2016-05-09 | $175.87 | $176.60 | $174.14 | $174.66 | $168.41 | 343,000 |
| 2016-05-06 | $174.21 | $176.29 | $173.65 | $176.14 | $169.84 | 282,951 |
| 2016-05-05 | $174.53 | $175.86 | $173.78 | $174.37 | $168.13 | 400,598 |
| 2016-05-04 | $174.64 | $175.66 | $172.68 | $173.61 | $167.40 | 487,737 |
| 2016-05-03 | $176.58 | $176.58 | $173.76 | $176.20 | $169.90 | 387,478 |
| 2016-05-02 | $176.03 | $177.84 | $175.18 | $177.50 | $171.15 | 581,953 |
| 2016-04-29 | $175.87 | $177.05 | $175.02 | $176.09 | $169.79 | 555,864 |
| 2016-04-28 | $177.97 | $179.50 | $176.35 | $176.80 | $170.48 | 510,636 |
| 2016-04-27 | $176.49 | $180.17 | $175.87 | $179.23 | $172.82 | 454,879 |
| 2016-04-26 | $179.79 | $180.13 | $176.86 | $178.84 | $172.44 | 655,538 |
| 2016-04-25 | $175.71 | $181.15 | $175.03 | $179.66 | $173.23 | 915,172 |
| 2016-04-22 | $177.57 | $179.92 | $177.57 | $178.63 | $172.24 | 482,585 |
| 2016-04-21 | $178.44 | $179.75 | $177.48 | $178.72 | $172.33 | 399,790 |
| 2016-04-20 | $180.00 | $180.00 | $177.17 | $178.55 | $172.16 | 324,833 |
| 2016-04-19 | $179.54 | $180.69 | $178.18 | $179.75 | $173.32 | 264,461 |
| 2016-04-18 | $176.25 | $179.12 | $176.06 | $178.83 | $172.43 | 396,536 |
| 2016-04-15 | $177.31 | $178.00 | $176.71 | $177.15 | $170.81 | 370,735 |
| 2016-04-14 | $178.78 | $178.91 | $176.73 | $176.90 | $170.57 | 425,554 |
| 2016-04-13 | $178.03 | $178.91 | $176.62 | $178.16 | $171.79 | 531,567 |
| 2016-04-12 | $177.31 | $178.34 | $176.09 | $177.49 | $171.14 | 301,136 |
| 2016-04-11 | $178.09 | $178.54 | $176.30 | $176.68 | $170.36 | 317,145 |
| 2016-04-08 | $178.03 | $178.46 | $177.07 | $177.95 | $171.58 | 381,281 |
| 2016-04-07 | $178.00 | $178.86 | $176.01 | $176.56 | $170.24 | 555,582 |
| 2016-04-06 | $178.62 | $179.33 | $176.19 | $178.94 | $172.54 | 409,039 |
| 2016-04-05 | $179.02 | $179.55 | $178.43 | $178.72 | $172.04 | 454,421 |
| 2016-04-04 | $184.59 | $184.59 | $179.40 | $180.40 | $173.66 | 576,858 |
| 2016-04-01 | $181.24 | $185.14 | $180.62 | $184.66 | $177.76 | 506,008 |
| 2016-03-31 | $181.84 | $183.69 | $181.14 | $182.77 | $175.94 | 362,255 |
| 2016-03-30 | $183.74 | $184.42 | $181.66 | $182.01 | $175.21 | 370,993 |
| 2016-03-29 | $181.98 | $183.03 | $180.75 | $182.52 | $175.70 | 377,304 |
| 2016-03-28 | $180.71 | $182.19 | $180.41 | $182.00 | $175.20 | 366,678 |
| 2016-03-24 | $179.05 | $180.67 | $178.86 | $180.53 | $173.78 | 363,128 |
| 2016-03-23 | $182.15 | $182.62 | $179.28 | $179.96 | $173.23 | 409,026 |
| 2016-03-22 | $181.21 | $182.62 | $180.80 | $182.02 | $175.22 | 362,435 |
| 2016-03-21 | $181.15 | $181.66 | $180.62 | $181.32 | $174.54 | 331,356 |
| 2016-03-18 | $180.31 | $182.55 | $179.72 | $181.85 | $175.05 | 754,383 |
| 2016-03-17 | $177.69 | $180.69 | $177.52 | $179.78 | $173.06 | 542,753 |
| 2016-03-16 | $175.67 | $177.59 | $175.14 | $177.43 | $170.80 | 432,364 |
| 2016-03-15 | $173.95 | $176.93 | $173.95 | $175.80 | $169.23 | 305,722 |
| 2016-03-14 | $173.75 | $176.48 | $173.53 | $175.50 | $168.94 | 448,960 |
| 2016-03-11 | $171.85 | $174.03 | $170.90 | $173.81 | $167.31 | 439,090 |
| 2016-03-10 | $170.58 | $171.51 | $168.79 | $170.46 | $164.09 | 358,422 |
| 2016-03-09 | $171.69 | $172.51 | $170.08 | $170.61 | $164.23 | 378,514 |
| 2016-03-08 | $171.66 | $172.44 | $170.38 | $170.78 | $164.40 | 346,864 |
| 2016-03-07 | $171.68 | $173.48 | $171.68 | $173.44 | $166.96 | 363,040 |
| 2016-03-04 | $171.96 | $172.90 | $170.07 | $172.50 | $166.05 | 503,858 |
| 2016-03-03 | $171.21 | $172.47 | $170.63 | $172.38 | $165.94 | 346,442 |
| 2016-03-02 | $171.01 | $172.38 | $170.30 | $171.43 | $165.02 | 398,949 |
| 2016-03-01 | $169.00 | $172.56 | $168.58 | $171.88 | $165.45 | 491,493 |
| 2016-02-29 | $170.02 | $170.50 | $166.87 | $167.93 | $161.65 | 690,663 |
| 2016-02-26 | $171.94 | $172.08 | $170.24 | $170.34 | $163.97 | 685,572 |
| 2016-02-25 | $171.22 | $172.20 | $169.25 | $171.00 | $164.61 | 507,895 |
| 2016-02-24 | $170.01 | $170.87 | $168.59 | $170.22 | $163.86 | 401,372 |
| 2016-02-23 | $172.40 | $174.44 | $170.30 | $171.26 | $164.86 | 440,650 |
| 2016-02-22 | $171.36 | $173.68 | $171.04 | $173.01 | $166.54 | 547,914 |
| 2016-02-19 | $170.66 | $172.14 | $168.95 | $170.34 | $163.97 | 647,973 |
| 2016-02-18 | $169.60 | $172.36 | $168.88 | $170.50 | $164.13 | 633,962 |
| 2016-02-17 | $168.18 | $170.18 | $168.18 | $169.71 | $163.37 | 550,604 |
| 2016-02-16 | $165.06 | $167.89 | $163.39 | $167.29 | $161.04 | 602,496 |
| 2016-02-12 | $160.67 | $164.61 | $157.75 | $163.59 | $157.47 | 396,664 |
| 2016-02-11 | $157.60 | $161.11 | $157.18 | $159.97 | $153.99 | 470,733 |
| 2016-02-10 | $161.22 | $163.29 | $159.92 | $160.25 | $154.26 | 533,388 |
| 2016-02-09 | $160.60 | $163.69 | $160.19 | $161.83 | $155.78 | 596,566 |
| 2016-02-08 | $161.75 | $162.86 | $159.54 | $161.87 | $155.82 | 465,968 |
| 2016-02-05 | $165.82 | $165.82 | $161.02 | $163.12 | $157.02 | 836,761 |
| 2016-02-04 | $162.04 | $168.10 | $160.49 | $166.97 | $160.73 | 722,953 |
| 2016-02-03 | $160.81 | $162.14 | $157.18 | $162.11 | $156.05 | 667,420 |
| 2016-02-02 | $161.90 | $161.90 | $155.79 | $158.89 | $152.95 | 1,083,484 |
| 2016-02-01 | $157.34 | $164.94 | $157.31 | $163.73 | $157.61 | 2,355,611 |
| 2016-01-29 | $170.30 | $175.81 | $169.24 | $175.67 | $169.10 | 961,805 |
| 2016-01-28 | $170.09 | $171.24 | $168.14 | $169.72 | $163.38 | 415,370 |
| 2016-01-27 | $169.27 | $171.97 | $167.37 | $168.26 | $161.97 | 303,081 |
| 2016-01-26 | $166.95 | $169.33 | $166.22 | $169.28 | $162.95 | 425,097 |
| 2016-01-25 | $168.28 | $168.68 | $165.94 | $166.09 | $159.88 | 525,364 |
| 2016-01-22 | $171.28 | $172.23 | $167.58 | $168.52 | $162.22 | 532,688 |
| 2016-01-21 | $167.69 | $168.88 | $165.22 | $166.40 | $160.18 | 584,646 |
| 2016-01-20 | $167.04 | $168.94 | $164.73 | $167.62 | $161.35 | 686,083 |
| 2016-01-19 | $171.98 | $172.30 | $168.37 | $169.52 | $163.18 | 493,121 |
| 2016-01-15 | $167.97 | $171.07 | $166.05 | $169.43 | $163.10 | 902,125 |
| 2016-01-14 | $170.95 | $172.36 | $168.80 | $170.84 | $164.45 | 834,103 |
| 2016-01-13 | $177.24 | $178.56 | $170.56 | $170.76 | $164.38 | 483,648 |
| 2016-01-12 | $175.18 | $176.88 | $173.24 | $176.06 | $169.48 | 553,140 |
| 2016-01-11 | $176.51 | $177.93 | $171.66 | $173.47 | $166.98 | 724,272 |
| 2016-01-08 | $179.23 | $179.85 | $175.24 | $175.62 | $169.05 | 489,375 |
| 2016-01-07 | $179.83 | $181.26 | $177.49 | $177.89 | $171.24 | 444,893 |
| 2016-01-06 | $184.53 | $187.56 | $182.98 | $183.37 | $176.51 | 471,056 |
| 2016-01-05 | $186.40 | $188.08 | $184.52 | $187.56 | $180.25 | 350,230 |
| 2016-01-04 | $186.38 | $187.24 | $184.26 | $186.51 | $179.24 | 514,261 |
| 2015-12-31 | $190.07 | $191.16 | $189.50 | $189.79 | $182.40 | 248,284 |
| 2015-12-30 | $192.50 | $192.98 | $190.41 | $190.58 | $183.16 | 185,220 |
| 2015-12-29 | $191.32 | $193.32 | $191.18 | $192.62 | $185.12 | 263,493 |
| 2015-12-28 | $188.73 | $190.52 | $188.28 | $190.18 | $182.77 | 194,100 |
| 2015-12-24 | $189.54 | $190.35 | $189.14 | $189.84 | $182.44 | 117,615 |
| 2015-12-23 | $188.16 | $190.36 | $188.07 | $190.08 | $182.68 | 291,202 |
| 2015-12-22 | $185.74 | $187.74 | $184.95 | $187.22 | $179.93 | 265,206 |
| 2015-12-21 | $184.57 | $185.53 | $183.39 | $185.16 | $177.95 | 245,434 |
| 2015-12-18 | $184.25 | $185.49 | $183.22 | $183.32 | $176.18 | 843,448 |
| 2015-12-17 | $186.46 | $188.32 | $183.40 | $184.60 | $177.41 | 649,221 |
| 2015-12-16 | $182.98 | $186.83 | $182.75 | $186.42 | $179.16 | 364,546 |
| 2015-12-15 | $185.72 | $185.87 | $182.09 | $183.14 | $176.01 | 378,921 |
| 2015-12-14 | $183.75 | $184.49 | $182.53 | $184.12 | $176.95 | 310,579 |
| 2015-12-11 | $184.84 | $185.85 | $182.45 | $183.27 | $176.13 | 303,865 |
| 2015-12-10 | $185.11 | $187.64 | $184.38 | $186.52 | $179.25 | 286,448 |
| 2015-12-09 | $185.97 | $188.02 | $184.33 | $185.45 | $178.23 | 377,471 |
| 2015-12-08 | $186.81 | $187.40 | $185.35 | $186.28 | $179.02 | 395,154 |
| 2015-12-07 | $189.12 | $189.47 | $187.31 | $188.26 | $180.93 | 344,735 |
| 2015-12-04 | $187.98 | $189.97 | $186.42 | $189.48 | $182.10 | 588,973 |
| 2015-12-03 | $188.38 | $189.26 | $185.82 | $187.62 | $180.31 | 592,200 |
| 2015-12-02 | $191.05 | $192.48 | $187.31 | $188.10 | $180.77 | 616,071 |
| 2015-12-01 | $194.31 | $194.98 | $190.13 | $191.68 | $184.21 | 608,517 |
| 2015-11-30 | $195.00 | $195.93 | $193.38 | $193.49 | $185.95 | 568,562 |
| 2015-11-27 | $194.01 | $194.99 | $192.64 | $194.83 | $187.24 | 130,603 |
| 2015-11-25 | $193.27 | $194.98 | $192.26 | $193.84 | $186.29 | 297,131 |
| 2015-11-24 | $190.78 | $193.20 | $190.10 | $192.51 | $185.01 | 307,400 |
| 2015-11-23 | $191.34 | $192.38 | $190.47 | $192.28 | $184.79 | 253,246 |
| 2015-11-20 | $190.18 | $192.54 | $189.88 | $191.49 | $184.03 | 353,351 |
| 2015-11-19 | $190.79 | $191.81 | $188.74 | $189.44 | $182.06 | 445,628 |
| 2015-11-18 | $186.32 | $191.32 | $185.59 | $191.10 | $183.66 | 497,476 |
| 2015-11-17 | $187.72 | $188.08 | $184.48 | $185.75 | $178.51 | 407,113 |
| 2015-11-16 | $184.40 | $187.00 | $183.90 | $186.96 | $179.68 | 355,560 |
| 2015-11-13 | $184.03 | $186.30 | $183.68 | $184.48 | $177.29 | 310,194 |
| 2015-11-12 | $185.78 | $187.62 | $184.25 | $184.33 | $177.15 | 265,790 |
| 2015-11-11 | $186.41 | $188.53 | $185.98 | $187.47 | $180.17 | 247,917 |
| 2015-11-10 | $185.02 | $186.27 | $183.75 | $186.06 | $178.81 | 276,910 |
| 2015-11-09 | $186.66 | $187.90 | $184.40 | $185.66 | $178.43 | 281,933 |
| 2015-11-06 | $186.87 | $188.38 | $186.16 | $187.36 | $180.06 | 264,967 |
| 2015-11-05 | $187.44 | $188.82 | $186.28 | $187.91 | $180.59 | 414,645 |
| 2015-11-04 | $187.27 | $188.82 | $186.58 | $187.80 | $180.48 | 317,442 |
| 2015-11-03 | $187.87 | $188.75 | $186.25 | $186.97 | $179.69 | 443,324 |
| 2015-11-02 | $186.35 | $189.50 | $185.67 | $188.85 | $181.49 | 406,677 |
| 2015-10-30 | $184.68 | $187.04 | $184.16 | $186.35 | $179.09 | 622,636 |
| 2015-10-29 | $183.40 | $184.57 | $183.10 | $184.24 | $177.06 | 262,468 |
| 2015-10-28 | $182.94 | $184.59 | $181.15 | $184.20 | $177.02 | 482,873 |
| 2015-10-27 | $182.00 | $183.21 | $180.15 | $183.09 | $175.96 | 529,680 |
| 2015-10-26 | $177.55 | $184.59 | $176.86 | $182.91 | $175.78 | 1,076,821 |
| 2015-10-23 | $176.81 | $177.49 | $175.69 | $176.86 | $169.97 | 793,558 |
| 2015-10-22 | $173.86 | $176.88 | $172.99 | $175.50 | $168.66 | 1,001,925 |
| 2015-10-21 | $174.98 | $175.73 | $172.69 | $172.95 | $166.21 | 392,143 |
| 2015-10-20 | $173.65 | $174.89 | $173.10 | $174.18 | $167.39 | 525,934 |
| 2015-10-19 | $173.11 | $174.61 | $172.90 | $174.55 | $167.75 | 334,395 |
| 2015-10-16 | $174.98 | $175.24 | $172.60 | $173.71 | $166.94 | 414,945 |
| 2015-10-15 | $174.72 | $174.90 | $172.30 | $174.64 | $167.84 | 349,625 |
| 2015-10-14 | $173.98 | $175.21 | $173.21 | $173.55 | $166.79 | 447,691 |
| 2015-10-13 | $174.05 | $175.86 | $171.96 | $174.15 | $167.37 | 342,197 |
| 2015-10-12 | $173.77 | $174.63 | $172.77 | $174.23 | $167.44 | 288,155 |
| 2015-10-09 | $173.80 | $174.90 | $173.06 | $173.70 | $166.93 | 566,466 |
| 2015-10-08 | $167.90 | $174.34 | $166.03 | $173.97 | $167.19 | 710,334 |
| 2015-10-07 | $166.01 | $168.47 | $165.00 | $167.76 | $161.22 | 695,410 |
| 2015-10-06 | $164.08 | $165.60 | $163.64 | $165.02 | $158.36 | 484,378 |
| 2015-10-05 | $160.77 | $164.45 | $160.01 | $164.32 | $157.68 | 677,672 |
| 2015-10-02 | $154.92 | $159.81 | $154.68 | $159.71 | $153.26 | 600,602 |
| 2015-10-01 | $157.59 | $157.86 | $156.25 | $157.75 | $151.38 | 586,645 |
| 2015-09-30 | $154.66 | $156.92 | $154.01 | $156.70 | $150.37 | 561,769 |
| 2015-09-29 | $153.35 | $155.11 | $152.49 | $153.12 | $146.94 | 512,469 |
| 2015-09-28 | $152.86 | $153.89 | $152.00 | $152.93 | $146.75 | 790,151 |
| 2015-09-25 | $155.60 | $155.62 | $153.36 | $154.21 | $147.98 | 430,390 |
| 2015-09-24 | $151.80 | $154.97 | $150.91 | $153.91 | $147.69 | 651,231 |
| 2015-09-23 | $155.14 | $155.18 | $152.86 | $153.34 | $147.15 | 415,201 |
| 2015-09-22 | $156.31 | $156.71 | $154.12 | $155.03 | $148.77 | 428,979 |
| 2015-09-21 | $157.97 | $159.58 | $157.61 | $158.22 | $151.83 | 359,500 |
| 2015-09-18 | $160.00 | $160.56 | $157.15 | $157.49 | $151.13 | 799,479 |
| 2015-09-17 | $162.06 | $163.98 | $161.03 | $161.47 | $154.95 | 456,769 |
| 2015-09-16 | $160.41 | $162.78 | $160.01 | $162.34 | $155.78 | 349,372 |
| 2015-09-15 | $159.37 | $160.93 | $158.52 | $160.58 | $154.09 | 324,557 |
| 2015-09-14 | $158.33 | $159.12 | $156.95 | $158.68 | $152.27 | 337,725 |
| 2015-09-11 | $156.82 | $158.54 | $156.28 | $158.32 | $151.93 | 425,892 |
| 2015-09-10 | $157.77 | $160.14 | $157.77 | $159.04 | $152.62 | 372,708 |
| 2015-09-09 | $162.15 | $162.15 | $158.05 | $158.35 | $151.95 | 249,757 |
| 2015-09-08 | $158.66 | $160.65 | $157.61 | $160.63 | $154.14 | 350,457 |
| 2015-09-04 | $157.76 | $158.35 | $155.37 | $156.28 | $149.97 | 319,764 |
| 2015-09-03 | $159.07 | $162.53 | $158.21 | $158.74 | $152.33 | 508,239 |
| 2015-09-02 | $157.13 | $158.75 | $155.87 | $158.73 | $152.32 | 487,030 |
Roper Technologies Inc (ROP) News Headlines
.jpg)
Best Stocks: A cybersecurity giant with a red hot AI business and shares poised for a breakout
The software industry is dominating the Best Stocks list. Here is another one from the group.
cnbc.com June 12, 2025.jpg)
.jpg)
Recent Roper Technologies Inc (ROP) News
.jpg)
Similar Companies to Roper Technologies Inc (ROP) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |