Regal Rexnord Corp (RRX) Exchange: NYSE
Data as of Aug. 22, 2025
$157.20 ($2.76) 1.79%
Regal Rexnord Corp - Daily Information
Click for more stock information on Regal Rexnord Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $155.01 |
| Previous Close | $157.20 |
| High | $157.39 |
| Low | $154.01 |
| Adjusted Open | $155.01 |
| Previous Adjusted Close | $157.20 |
| Adjusted High | $157.39 |
| Adjusted Low | $154.01 |
About Regal Rexnord Corp (RRX)
Regal Beloit Corporation is a global manufacturer of electric motors and controls, electric generators and controls, and mechanical motion control products. The Company operates in two segments: Electrical and Mechanical. Its electrical products include motors used in commercial and residential heating, ventilation, air conditioning ( HVAC) applications, a full line of alternating current ( AC) and direct current ( DC) commercial and industrial electric motors, electric generators and controls, high-performance drives and controls, and capacitors. Its mechanical products include primarily gears and gearboxes, marine transmissions, automotive transmissions, manual valve actuators, and electrical connectivity devices. In February 2013, it acquired RAM motor business. In November 2013, Regal Beloit Corporation closed on the acquisition of Cemp, s.r.l. In December 2013, Regal Beloit Corp acquired CEMP International SpA.
Invest in Regal Rexnord Corp (RRX)
Historical Stock Data for Regal Rexnord Corp (RRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $155.01 | $157.39 | $154.01 | $157.20 | $157.20 | 441,400 |
| 2025-07-24 | $152.56 | $155.30 | $151.99 | $154.44 | $154.44 | 590,418 |
| 2025-07-23 | $151.84 | $153.62 | $149.57 | $153.32 | $153.32 | 623,883 |
| 2025-07-22 | $148.85 | $151.07 | $148.21 | $149.23 | $149.23 | 587,831 |
| 2025-07-21 | $153.14 | $153.48 | $148.74 | $148.76 | $148.76 | 484,590 |
| 2025-07-18 | $153.47 | $153.74 | $150.73 | $152.25 | $152.25 | 716,626 |
| 2025-07-17 | $146.36 | $153.23 | $146.17 | $152.32 | $152.32 | 790,579 |
| 2025-07-16 | $146.80 | $146.80 | $143.69 | $145.95 | $145.95 | 804,577 |
| 2025-07-15 | $147.90 | $149.07 | $145.62 | $145.63 | $145.63 | 835,319 |
| 2025-07-14 | $151.10 | $151.25 | $145.30 | $146.33 | $146.33 | 865,737 |
| 2025-07-11 | $149.87 | $152.71 | $149.00 | $151.89 | $151.89 | 530,848 |
| 2025-07-10 | $151.01 | $154.01 | $150.49 | $151.68 | $151.68 | 391,876 |
| 2025-07-09 | $151.22 | $152.35 | $148.48 | $150.65 | $150.65 | 769,591 |
| 2025-07-08 | $149.93 | $151.77 | $149.05 | $149.52 | $149.52 | 950,208 |
| 2025-07-07 | $150.36 | $153.05 | $147.43 | $149.02 | $149.02 | 582,128 |
| 2025-07-03 | $152.76 | $154.85 | $150.68 | $151.70 | $151.70 | 585,581 |
| 2025-07-02 | $147.23 | $152.20 | $146.73 | $151.77 | $151.77 | 704,729 |
| 2025-07-01 | $144.15 | $149.93 | $143.52 | $146.70 | $146.70 | 1,089,087 |
| 2025-06-30 | $146.85 | $146.85 | $143.90 | $144.96 | $144.96 | 657,180 |
| 2025-06-27 | $147.01 | $149.18 | $145.60 | $146.51 | $146.51 | 1,403,675 |
| 2025-06-26 | $144.66 | $148.02 | $143.97 | $147.00 | $147.00 | 689,350 |
| 2025-06-25 | $145.65 | $145.65 | $142.21 | $143.63 | $143.63 | 851,073 |
| 2025-06-24 | $145.16 | $146.13 | $143.01 | $145.13 | $145.13 | 678,747 |
| 2025-06-23 | $138.51 | $141.36 | $136.16 | $141.01 | $141.01 | 546,172 |
| 2025-06-20 | $141.02 | $142.05 | $138.39 | $139.68 | $139.68 | 561,403 |
| 2025-06-18 | $138.94 | $142.53 | $138.32 | $139.68 | $139.68 | 395,940 |
| 2025-06-17 | $140.64 | $142.21 | $138.85 | $138.98 | $138.98 | 436,462 |
| 2025-06-16 | $140.29 | $142.72 | $139.68 | $142.21 | $142.21 | 525,980 |
| 2025-06-13 | $138.52 | $140.76 | $136.50 | $137.69 | $137.69 | 562,231 |
| 2025-06-12 | $141.56 | $142.61 | $140.19 | $141.67 | $141.67 | 524,532 |
| 2025-06-11 | $144.58 | $146.03 | $143.27 | $143.87 | $143.87 | 655,162 |
| 2025-06-10 | $142.98 | $144.99 | $141.44 | $143.95 | $143.95 | 635,586 |
| 2025-06-09 | $141.76 | $143.77 | $139.88 | $142.09 | $142.09 | 595,494 |
| 2025-06-06 | $140.98 | $141.92 | $139.31 | $139.84 | $139.84 | 624,122 |
| 2025-06-05 | $136.44 | $140.69 | $136.11 | $138.42 | $138.42 | 661,609 |
| 2025-06-04 | $136.59 | $137.64 | $136.16 | $136.30 | $136.30 | 519,629 |
| 2025-06-03 | $132.35 | $137.20 | $131.02 | $136.03 | $136.03 | 552,087 |
| 2025-06-02 | $133.83 | $133.83 | $130.47 | $131.78 | $131.78 | 414,501 |
| 2025-05-30 | $136.37 | $136.37 | $132.18 | $133.44 | $133.44 | 638,926 |
| 2025-05-29 | $139.00 | $139.00 | $136.28 | $137.35 | $137.35 | 443,095 |
| 2025-05-28 | $139.55 | $140.20 | $136.55 | $136.94 | $136.94 | 605,354 |
| 2025-05-27 | $136.65 | $139.74 | $135.90 | $139.57 | $139.57 | 535,971 |
| 2025-05-23 | $131.26 | $135.17 | $130.26 | $134.38 | $134.38 | 531,130 |
| 2025-05-22 | $133.70 | $135.48 | $132.77 | $135.00 | $135.00 | 568,032 |
| 2025-05-21 | $138.04 | $139.30 | $134.59 | $134.66 | $134.66 | 886,889 |
| 2025-05-20 | $140.82 | $142.66 | $139.67 | $140.68 | $140.68 | 642,174 |
| 2025-05-19 | $138.28 | $143.17 | $138.28 | $141.30 | $141.30 | 586,791 |
| 2025-05-16 | $140.00 | $142.15 | $139.45 | $141.43 | $141.43 | 870,946 |
| 2025-05-15 | $140.72 | $141.18 | $139.50 | $139.70 | $139.70 | 597,659 |
| 2025-05-14 | $143.73 | $144.46 | $141.26 | $142.32 | $142.32 | 543,424 |
| 2025-05-13 | $145.20 | $148.00 | $144.27 | $144.34 | $144.34 | 953,705 |
| 2025-05-12 | $144.16 | $147.02 | $141.58 | $145.05 | $145.05 | 1,821,637 |
| 2025-05-09 | $133.83 | $134.97 | $131.52 | $134.22 | $134.22 | 981,134 |
| 2025-05-08 | $133.36 | $135.54 | $130.82 | $132.19 | $132.19 | 1,089,363 |
| 2025-05-07 | $126.50 | $130.46 | $124.73 | $129.90 | $129.90 | 1,644,351 |
| 2025-05-06 | $128.67 | $128.67 | $121.44 | $125.24 | $125.24 | 1,772,628 |
| 2025-05-05 | $110.18 | $112.31 | $109.50 | $110.28 | $110.28 | 1,129,059 |
| 2025-05-02 | $109.84 | $113.51 | $108.44 | $111.73 | $111.73 | 681,131 |
| 2025-05-01 | $107.21 | $108.81 | $105.96 | $107.32 | $107.32 | 1,062,495 |
| 2025-04-30 | $104.48 | $106.22 | $102.23 | $105.84 | $105.84 | 697,159 |
| 2025-04-29 | $106.68 | $107.71 | $105.15 | $106.91 | $106.91 | 446,430 |
| 2025-04-28 | $107.68 | $109.28 | $104.65 | $106.03 | $106.03 | 647,613 |
| 2025-04-25 | $105.33 | $107.10 | $104.76 | $107.02 | $107.02 | 616,492 |
| 2025-04-24 | $103.99 | $106.94 | $101.56 | $106.34 | $106.34 | 603,833 |
| 2025-04-23 | $105.43 | $109.33 | $102.06 | $102.59 | $102.59 | 675,769 |
| 2025-04-22 | $99.15 | $101.49 | $98.15 | $101.20 | $101.20 | 617,315 |
| 2025-04-21 | $96.65 | $97.52 | $95.05 | $97.27 | $97.27 | 755,345 |
| 2025-04-17 | $96.85 | $99.21 | $95.84 | $98.39 | $98.39 | 839,501 |
| 2025-04-16 | $96.96 | $98.42 | $94.42 | $96.64 | $96.64 | 766,473 |
| 2025-04-15 | $99.51 | $101.22 | $98.15 | $98.96 | $98.96 | 606,729 |
| 2025-04-14 | $102.12 | $102.12 | $97.00 | $100.47 | $100.47 | 1,084,290 |
| 2025-04-11 | $96.31 | $99.36 | $93.11 | $99.29 | $99.29 | 1,542,639 |
| 2025-04-10 | $102.65 | $102.65 | $94.19 | $96.68 | $96.68 | 1,019,313 |
| 2025-04-09 | $92.37 | $108.18 | $91.60 | $107.20 | $107.20 | 1,244,565 |
| 2025-04-08 | $99.86 | $100.88 | $92.29 | $94.06 | $94.06 | 1,185,825 |
| 2025-04-07 | $94.97 | $99.93 | $90.56 | $95.78 | $95.78 | 2,062,079 |
| 2025-04-04 | $96.28 | $98.93 | $92.50 | $98.85 | $98.85 | 1,534,768 |
| 2025-04-03 | $112.74 | $114.56 | $102.14 | $102.71 | $102.71 | 1,718,408 |
| 2025-04-02 | $112.83 | $121.92 | $112.83 | $121.51 | $121.51 | 764,046 |
| 2025-04-01 | $113.34 | $115.75 | $111.21 | $114.72 | $114.72 | 534,122 |
| 2025-03-31 | $115.25 | $115.35 | $111.15 | $113.85 | $113.85 | 937,728 |
| 2025-03-28 | $120.00 | $120.52 | $116.21 | $118.03 | $117.67 | 693,391 |
| 2025-03-27 | $122.10 | $122.52 | $119.36 | $120.79 | $120.42 | 586,536 |
| 2025-03-26 | $123.18 | $125.81 | $122.15 | $122.92 | $122.54 | 417,103 |
| 2025-03-25 | $124.86 | $127.15 | $122.43 | $124.88 | $124.50 | 512,128 |
| 2025-03-24 | $123.18 | $125.01 | $122.81 | $124.40 | $124.02 | 564,267 |
| 2025-03-21 | $121.67 | $121.96 | $117.77 | $120.74 | $120.37 | 826,578 |
| 2025-03-20 | $121.44 | $124.89 | $121.14 | $123.53 | $123.15 | 927,141 |
| 2025-03-19 | $118.95 | $124.27 | $118.70 | $123.31 | $122.93 | 838,962 |
| 2025-03-18 | $117.71 | $120.40 | $115.89 | $118.77 | $118.41 | 437,715 |
| 2025-03-17 | $115.96 | $119.03 | $115.53 | $118.41 | $118.05 | 845,494 |
| 2025-03-14 | $116.94 | $117.18 | $114.36 | $116.72 | $116.36 | 891,015 |
| 2025-03-13 | $118.28 | $118.57 | $114.21 | $114.89 | $114.54 | 524,369 |
| 2025-03-12 | $120.00 | $120.42 | $116.46 | $118.71 | $118.35 | 583,747 |
| 2025-03-11 | $117.70 | $118.90 | $113.73 | $118.51 | $118.15 | 832,261 |
| 2025-03-10 | $120.28 | $121.42 | $117.05 | $117.34 | $116.98 | 481,575 |
| 2025-03-07 | $122.97 | $124.12 | $119.51 | $122.62 | $122.24 | 487,551 |
| 2025-03-06 | $122.10 | $125.64 | $120.87 | $123.59 | $123.21 | 557,218 |
| 2025-03-05 | $121.53 | $124.69 | $120.17 | $124.02 | $124.02 | 610,538 |
| 2025-03-04 | $120.50 | $123.07 | $117.19 | $120.01 | $120.01 | 878,853 |
| 2025-03-03 | $131.00 | $132.05 | $121.53 | $123.71 | $123.71 | 640,590 |
| 2025-02-28 | $130.00 | $130.79 | $127.67 | $129.40 | $129.40 | 739,771 |
| 2025-02-27 | $134.35 | $134.35 | $129.26 | $129.94 | $129.94 | 714,360 |
| 2025-02-26 | $134.35 | $136.27 | $133.24 | $134.49 | $134.49 | 458,685 |
| 2025-02-25 | $133.01 | $134.04 | $128.95 | $133.16 | $133.16 | 808,680 |
| 2025-02-24 | $135.00 | $135.45 | $132.11 | $133.37 | $133.37 | 768,381 |
| 2025-02-21 | $137.16 | $137.16 | $132.84 | $134.65 | $134.65 | 1,022,842 |
| 2025-02-20 | $136.19 | $136.19 | $133.67 | $136.05 | $136.05 | 466,358 |
| 2025-02-19 | $135.00 | $136.71 | $134.29 | $135.97 | $135.97 | 544,030 |
| 2025-02-18 | $137.54 | $138.04 | $133.75 | $136.50 | $136.50 | 557,324 |
| 2025-02-14 | $137.85 | $141.14 | $136.91 | $137.17 | $137.17 | 689,960 |
| 2025-02-13 | $138.50 | $138.95 | $136.30 | $136.41 | $136.41 | 507,773 |
| 2025-02-12 | $132.08 | $139.39 | $131.30 | $138.38 | $138.38 | 1,310,892 |
| 2025-02-11 | $135.00 | $136.92 | $134.46 | $135.62 | $135.62 | 635,044 |
| 2025-02-10 | $140.12 | $140.59 | $136.16 | $136.50 | $136.50 | 743,350 |
| 2025-02-07 | $143.75 | $144.09 | $138.10 | $139.04 | $139.04 | 920,670 |
| 2025-02-06 | $152.00 | $152.00 | $142.10 | $142.87 | $142.87 | 1,375,408 |
| 2025-02-05 | $154.45 | $155.90 | $152.87 | $155.07 | $155.07 | 709,161 |
| 2025-02-04 | $156.56 | $157.05 | $153.88 | $154.89 | $154.89 | 671,632 |
| 2025-02-03 | $149.23 | $154.89 | $148.74 | $151.88 | $151.88 | 863,072 |
| 2025-01-31 | $163.38 | $163.38 | $157.07 | $158.73 | $158.73 | 1,225,930 |
| 2025-01-30 | $163.44 | $165.40 | $160.92 | $163.05 | $163.05 | 445,325 |
| 2025-01-29 | $160.99 | $162.84 | $159.70 | $160.69 | $160.69 | 207,701 |
| 2025-01-28 | $162.29 | $163.00 | $157.86 | $160.83 | $160.83 | 339,871 |
| 2025-01-27 | $163.84 | $163.84 | $159.30 | $162.92 | $162.92 | 524,521 |
| 2025-01-24 | $167.27 | $167.78 | $164.21 | $165.44 | $165.44 | 338,670 |
| 2025-01-23 | $161.43 | $167.42 | $160.55 | $167.10 | $167.10 | 463,053 |
| 2025-01-22 | $163.20 | $164.62 | $161.67 | $162.15 | $162.15 | 395,381 |
| 2025-01-21 | $158.16 | $162.48 | $157.12 | $162.06 | $162.06 | 386,345 |
| 2025-01-17 | $160.75 | $160.75 | $156.07 | $156.50 | $156.50 | 462,433 |
| 2025-01-16 | $156.40 | $159.35 | $155.79 | $158.46 | $158.46 | 302,549 |
| 2025-01-15 | $160.36 | $161.50 | $156.55 | $157.35 | $157.35 | 360,694 |
| 2025-01-14 | $153.72 | $157.04 | $152.65 | $155.41 | $155.41 | 437,922 |
| 2025-01-13 | $148.14 | $152.97 | $148.14 | $151.80 | $151.80 | 588,230 |
| 2025-01-10 | $152.87 | $153.56 | $147.42 | $149.23 | $149.23 | 573,741 |
| 2025-01-08 | $153.38 | $155.61 | $152.40 | $155.19 | $155.19 | 374,108 |
| 2025-01-07 | $159.43 | $160.87 | $155.08 | $156.18 | $156.18 | 396,330 |
| 2025-01-06 | $160.33 | $164.15 | $157.94 | $158.97 | $158.97 | 779,786 |
| 2025-01-03 | $153.50 | $159.17 | $151.17 | $158.68 | $158.68 | 527,498 |
| 2025-01-02 | $156.42 | $156.81 | $152.30 | $153.28 | $153.28 | 314,782 |
| 2024-12-31 | $153.52 | $155.26 | $153.07 | $155.13 | $155.13 | 354,482 |
| 2024-12-30 | $154.58 | $155.50 | $152.35 | $153.56 | $153.21 | 525,101 |
| 2024-12-27 | $158.01 | $160.40 | $155.28 | $156.50 | $156.50 | 312,175 |
| 2024-12-26 | $158.06 | $160.01 | $156.69 | $159.44 | $159.44 | 243,518 |
| 2024-12-24 | $156.06 | $158.87 | $154.88 | $158.55 | $158.55 | 203,513 |
| 2024-12-23 | $155.43 | $156.54 | $154.09 | $156.15 | $156.15 | 339,343 |
| 2024-12-20 | $154.95 | $159.17 | $154.95 | $155.96 | $155.96 | 1,004,785 |
| 2024-12-19 | $158.52 | $160.41 | $153.65 | $156.02 | $156.02 | 543,750 |
| 2024-12-18 | $164.40 | $166.74 | $156.05 | $156.53 | $156.53 | 832,136 |
| 2024-12-17 | $165.09 | $165.52 | $162.47 | $162.51 | $162.51 | 423,008 |
| 2024-12-16 | $167.42 | $169.66 | $165.59 | $165.90 | $165.90 | 309,196 |
| 2024-12-13 | $170.11 | $171.46 | $166.76 | $168.88 | $168.88 | 461,641 |
| 2024-12-12 | $171.40 | $173.46 | $168.67 | $171.44 | $171.44 | 518,763 |
| 2024-12-11 | $170.63 | $171.96 | $168.18 | $170.03 | $170.03 | 339,468 |
| 2024-12-10 | $169.59 | $170.25 | $165.23 | $168.18 | $168.18 | 346,325 |
| 2024-12-09 | $170.89 | $172.90 | $169.82 | $170.45 | $170.45 | 347,325 |
| 2024-12-06 | $170.66 | $171.01 | $167.99 | $170.45 | $170.45 | 369,869 |
| 2024-12-05 | $173.89 | $173.89 | $168.28 | $169.01 | $169.01 | 464,305 |
| 2024-12-04 | $175.60 | $176.06 | $169.76 | $172.92 | $172.92 | 336,274 |
| 2024-12-03 | $175.00 | $177.48 | $171.56 | $174.78 | $174.78 | 456,752 |
| 2024-12-02 | $173.43 | $175.96 | $172.03 | $174.52 | $174.52 | 411,823 |
| 2024-11-29 | $171.72 | $174.96 | $171.51 | $172.71 | $172.71 | 273,458 |
| 2024-11-27 | $173.76 | $176.42 | $169.52 | $169.66 | $169.66 | 452,258 |
| 2024-11-26 | $180.76 | $180.76 | $171.29 | $171.97 | $171.97 | 689,597 |
| 2024-11-25 | $179.38 | $182.70 | $178.91 | $182.22 | $182.22 | 857,297 |
| 2024-11-22 | $174.30 | $178.51 | $173.73 | $177.37 | $177.37 | 551,471 |
| 2024-11-21 | $172.45 | $175.61 | $170.26 | $173.74 | $173.74 | 246,582 |
| 2024-11-20 | $171.77 | $172.02 | $165.80 | $171.20 | $171.20 | 442,869 |
| 2024-11-19 | $169.67 | $172.22 | $167.54 | $172.02 | $172.02 | 406,687 |
| 2024-11-18 | $169.34 | $173.22 | $168.01 | $172.50 | $172.50 | 551,046 |
| 2024-11-15 | $172.63 | $173.96 | $168.77 | $169.73 | $169.73 | 427,352 |
| 2024-11-14 | $172.77 | $174.99 | $170.99 | $172.49 | $172.49 | 555,120 |
| 2024-11-13 | $171.02 | $173.64 | $170.80 | $172.15 | $172.15 | 508,709 |
| 2024-11-12 | $174.54 | $176.07 | $169.85 | $170.54 | $170.54 | 406,142 |
| 2024-11-11 | $177.56 | $177.93 | $175.11 | $176.30 | $176.30 | 582,870 |
| 2024-11-08 | $178.18 | $179.03 | $174.56 | $175.06 | $175.06 | 379,157 |
| 2024-11-07 | $181.30 | $182.85 | $177.28 | $178.92 | $178.92 | 630,640 |
| 2024-11-06 | $183.48 | $185.28 | $178.34 | $181.60 | $181.60 | 1,088,422 |
| 2024-11-05 | $150.30 | $169.57 | $144.33 | $167.97 | $167.97 | 994,370 |
| 2024-11-04 | $167.69 | $173.40 | $167.69 | $170.22 | $170.22 | 550,153 |
| 2024-11-01 | $166.25 | $171.33 | $166.25 | $169.02 | $169.02 | 569,550 |
| 2024-10-31 | $167.88 | $170.11 | $165.82 | $166.54 | $166.54 | 401,656 |
| 2024-10-30 | $169.02 | $172.69 | $168.49 | $169.05 | $169.05 | 273,339 |
| 2024-10-29 | $168.42 | $169.96 | $167.36 | $169.42 | $169.42 | 409,781 |
| 2024-10-28 | $169.02 | $171.84 | $167.23 | $170.86 | $170.86 | 336,344 |
| 2024-10-25 | $170.86 | $170.86 | $166.23 | $166.43 | $166.43 | 343,176 |
| 2024-10-24 | $168.92 | $170.22 | $166.82 | $168.05 | $168.05 | 373,096 |
| 2024-10-23 | $169.31 | $171.54 | $167.00 | $167.99 | $167.99 | 316,158 |
| 2024-10-22 | $172.36 | $172.38 | $169.62 | $169.78 | $169.78 | 310,891 |
| 2024-10-21 | $176.91 | $177.74 | $172.93 | $172.98 | $172.98 | 344,660 |
| 2024-10-18 | $177.29 | $178.14 | $175.62 | $177.08 | $177.08 | 375,849 |
| 2024-10-17 | $177.76 | $179.45 | $176.15 | $176.54 | $176.54 | 400,435 |
| 2024-10-16 | $176.40 | $178.47 | $174.85 | $177.76 | $177.76 | 553,945 |
| 2024-10-15 | $177.33 | $178.92 | $173.80 | $174.26 | $174.26 | 362,428 |
| 2024-10-14 | $172.19 | $177.96 | $171.50 | $177.39 | $177.39 | 481,143 |
| 2024-10-11 | $164.32 | $172.66 | $164.32 | $171.22 | $171.22 | 409,979 |
| 2024-10-10 | $165.70 | $165.84 | $162.68 | $163.96 | $163.96 | 319,453 |
| 2024-10-09 | $165.07 | $167.93 | $164.75 | $166.77 | $166.77 | 377,706 |
| 2024-10-08 | $169.56 | $169.72 | $165.09 | $165.49 | $165.49 | 315,389 |
| 2024-10-07 | $166.68 | $170.23 | $166.08 | $169.35 | $169.35 | 265,538 |
| 2024-10-04 | $167.53 | $168.09 | $164.07 | $167.81 | $167.81 | 439,104 |
| 2024-10-03 | $163.39 | $163.98 | $160.37 | $163.85 | $163.85 | 286,931 |
| 2024-10-02 | $162.96 | $165.53 | $161.86 | $164.61 | $164.61 | 309,999 |
| 2024-10-01 | $166.04 | $166.88 | $161.60 | $163.72 | $163.72 | 380,304 |
| 2024-09-30 | $166.31 | $167.41 | $163.74 | $165.88 | $165.88 | 349,122 |
| 2024-09-27 | $169.79 | $172.93 | $166.85 | $167.18 | $167.18 | 325,942 |
| 2024-09-26 | $167.96 | $169.26 | $167.03 | $169.01 | $168.66 | 422,580 |
| 2024-09-25 | $169.27 | $169.27 | $164.12 | $164.83 | $164.49 | 283,851 |
| 2024-09-24 | $169.23 | $171.92 | $167.80 | $168.48 | $168.13 | 236,074 |
| 2024-09-23 | $170.77 | $171.71 | $167.14 | $167.81 | $167.46 | 378,619 |
| 2024-09-20 | $171.72 | $173.23 | $169.58 | $169.67 | $169.67 | 760,788 |
| 2024-09-19 | $172.04 | $174.76 | $169.17 | $174.25 | $174.25 | 820,700 |
| 2024-09-18 | $165.69 | $168.75 | $161.58 | $165.72 | $165.72 | 1,048,837 |
| 2024-09-17 | $157.18 | $165.55 | $156.85 | $163.75 | $163.75 | 550,844 |
| 2024-09-16 | $155.74 | $157.45 | $153.73 | $155.81 | $155.81 | 471,646 |
| 2024-09-13 | $151.03 | $157.27 | $149.73 | $155.05 | $155.05 | 420,601 |
| 2024-09-12 | $148.61 | $150.99 | $148.06 | $148.85 | $148.85 | 346,600 |
| 2024-09-11 | $145.47 | $148.75 | $142.43 | $148.58 | $148.58 | 508,251 |
| 2024-09-10 | $148.81 | $149.08 | $145.26 | $147.52 | $147.52 | 281,539 |
| 2024-09-09 | $150.00 | $152.78 | $147.91 | $147.94 | $147.94 | 411,465 |
| 2024-09-06 | $152.78 | $154.19 | $148.51 | $149.00 | $149.00 | 487,396 |
| 2024-09-05 | $150.72 | $153.08 | $147.06 | $151.98 | $151.98 | 553,741 |
| 2024-09-04 | $155.69 | $155.69 | $149.41 | $150.75 | $150.75 | 635,348 |
| 2024-09-03 | $166.12 | $166.72 | $156.06 | $156.73 | $156.73 | 392,340 |
| 2024-08-30 | $166.93 | $168.78 | $164.44 | $167.81 | $167.81 | 268,491 |
| 2024-08-29 | $166.32 | $169.14 | $164.68 | $165.23 | $165.23 | 317,365 |
| 2024-08-28 | $164.19 | $167.03 | $162.84 | $163.76 | $163.76 | 302,666 |
| 2024-08-27 | $165.62 | $167.19 | $162.93 | $165.78 | $165.78 | 277,411 |
| 2024-08-26 | $168.43 | $170.14 | $166.34 | $166.41 | $166.41 | 239,778 |
| 2024-08-23 | $161.46 | $168.32 | $160.10 | $167.88 | $167.88 | 426,334 |
| 2024-08-22 | $161.89 | $162.61 | $159.35 | $160.12 | $160.12 | 460,581 |
| 2024-08-21 | $158.55 | $160.88 | $156.67 | $160.65 | $160.65 | 233,442 |
| 2024-08-20 | $159.09 | $160.88 | $154.79 | $157.54 | $157.54 | 441,248 |
| 2024-08-19 | $157.90 | $160.79 | $156.79 | $159.76 | $159.76 | 379,737 |
| 2024-08-16 | $157.40 | $159.08 | $156.80 | $157.76 | $157.76 | 227,447 |
| 2024-08-15 | $156.94 | $160.03 | $155.82 | $157.79 | $157.79 | 636,653 |
| 2024-08-14 | $155.54 | $156.59 | $153.19 | $154.90 | $154.90 | 213,296 |
| 2024-08-13 | $152.50 | $155.22 | $151.32 | $154.87 | $154.87 | 311,667 |
| 2024-08-12 | $153.68 | $154.98 | $150.48 | $151.11 | $151.11 | 243,165 |
| 2024-08-09 | $155.79 | $157.43 | $151.96 | $153.44 | $153.44 | 392,578 |
| 2024-08-08 | $150.93 | $156.73 | $149.89 | $155.81 | $155.81 | 486,866 |
| 2024-08-07 | $152.06 | $153.19 | $148.39 | $148.83 | $148.83 | 466,056 |
| 2024-08-06 | $146.01 | $153.44 | $145.20 | $149.32 | $149.32 | 695,844 |
| 2024-08-05 | $143.86 | $148.43 | $141.40 | $146.71 | $146.71 | 844,091 |
| 2024-08-02 | $156.50 | $156.51 | $146.66 | $151.04 | $151.04 | 874,949 |
| 2024-08-01 | $169.04 | $172.41 | $158.25 | $162.96 | $162.96 | 941,354 |
| 2024-07-31 | $161.63 | $166.83 | $158.84 | $160.68 | $160.68 | 888,557 |
| 2024-07-30 | $156.15 | $161.52 | $156.15 | $158.46 | $158.46 | 692,244 |
| 2024-07-29 | $156.21 | $157.44 | $153.69 | $155.76 | $155.76 | 494,888 |
| 2024-07-26 | $154.35 | $156.79 | $153.15 | $155.49 | $155.49 | 448,568 |
| 2024-07-25 | $146.26 | $154.82 | $144.87 | $150.91 | $150.91 | 337,635 |
| 2024-07-24 | $149.80 | $152.09 | $145.70 | $145.75 | $145.75 | 474,761 |
| 2024-07-23 | $151.44 | $154.70 | $150.93 | $152.02 | $152.02 | 338,941 |
| 2024-07-22 | $149.86 | $155.05 | $145.88 | $152.62 | $152.62 | 399,137 |
| 2024-07-19 | $149.29 | $149.87 | $147.04 | $148.35 | $148.35 | 313,720 |
| 2024-07-18 | $151.01 | $155.47 | $149.11 | $149.43 | $149.43 | 476,516 |
| 2024-07-17 | $156.29 | $157.08 | $150.60 | $151.44 | $151.44 | 596,251 |
| 2024-07-16 | $151.67 | $159.75 | $151.00 | $158.06 | $158.06 | 672,354 |
| 2024-07-15 | $146.05 | $151.65 | $145.14 | $150.21 | $150.21 | 613,632 |
| 2024-07-12 | $142.72 | $147.63 | $142.72 | $145.53 | $145.53 | 574,691 |
| 2024-07-11 | $140.30 | $142.07 | $139.31 | $141.53 | $141.53 | 319,050 |
| 2024-07-10 | $134.56 | $137.94 | $133.55 | $137.42 | $137.42 | 314,761 |
| 2024-07-09 | $135.97 | $135.97 | $132.56 | $133.53 | $133.53 | 337,606 |
| 2024-07-08 | $133.41 | $136.83 | $133.41 | $135.97 | $135.97 | 402,287 |
| 2024-07-05 | $134.84 | $134.84 | $132.59 | $132.76 | $132.76 | 273,661 |
| 2024-07-03 | $135.17 | $136.44 | $134.09 | $135.65 | $135.65 | 212,571 |
| 2024-07-02 | $132.60 | $134.69 | $130.94 | $133.86 | $133.86 | 409,465 |
| 2024-07-01 | $136.29 | $136.99 | $131.82 | $132.18 | $132.18 | 433,943 |
| 2024-06-28 | $136.08 | $138.33 | $133.54 | $135.22 | $135.22 | 855,654 |
| 2024-06-27 | $136.48 | $137.14 | $134.19 | $136.43 | $136.08 | 475,576 |
| 2024-06-26 | $136.59 | $137.93 | $134.96 | $136.83 | $136.48 | 400,128 |
| 2024-06-25 | $141.00 | $141.56 | $136.58 | $137.65 | $137.29 | 389,506 |
| 2024-06-24 | $141.86 | $145.16 | $139.22 | $142.60 | $142.23 | 578,622 |
| 2024-06-21 | $140.69 | $141.15 | $138.34 | $141.12 | $140.76 | 507,895 |
| 2024-06-20 | $142.22 | $142.65 | $139.77 | $140.40 | $140.04 | 228,485 |
| 2024-06-18 | $140.20 | $143.99 | $139.53 | $142.53 | $142.53 | 379,906 |
| 2024-06-17 | $138.41 | $140.90 | $136.78 | $139.58 | $139.58 | 407,272 |
| 2024-06-14 | $140.00 | $140.00 | $134.51 | $138.52 | $138.52 | 542,724 |
| 2024-06-13 | $145.05 | $145.94 | $141.05 | $142.74 | $142.74 | 273,597 |
| 2024-06-12 | $146.73 | $151.80 | $145.33 | $145.51 | $145.51 | 920,172 |
| 2024-06-11 | $141.09 | $143.31 | $140.83 | $141.76 | $141.76 | 357,288 |
| 2024-06-10 | $140.22 | $143.37 | $140.18 | $142.55 | $142.55 | 340,697 |
| 2024-06-07 | $138.94 | $141.76 | $138.00 | $141.32 | $141.32 | 458,335 |
| 2024-06-06 | $142.52 | $143.33 | $136.45 | $140.14 | $140.14 | 514,187 |
| 2024-06-05 | $140.96 | $142.95 | $139.78 | $142.71 | $142.71 | 407,577 |
| 2024-06-04 | $143.04 | $145.10 | $139.68 | $140.13 | $140.13 | 321,699 |
| 2024-06-03 | $151.00 | $151.21 | $142.23 | $146.29 | $146.29 | 453,233 |
| 2024-05-31 | $147.62 | $149.73 | $145.65 | $149.54 | $149.54 | 470,432 |
| 2024-05-30 | $143.68 | $147.00 | $143.65 | $146.65 | $146.65 | 445,986 |
| 2024-05-29 | $144.41 | $145.84 | $142.70 | $143.55 | $143.55 | 351,606 |
| 2024-05-28 | $150.00 | $150.18 | $144.08 | $146.06 | $146.06 | 446,975 |
| 2024-05-24 | $150.65 | $152.48 | $146.75 | $149.53 | $149.53 | 626,778 |
| 2024-05-23 | $160.39 | $160.39 | $149.23 | $149.82 | $149.82 | 753,158 |
| 2024-05-22 | $157.36 | $158.73 | $156.00 | $158.40 | $158.40 | 383,946 |
| 2024-05-21 | $159.43 | $160.02 | $157.66 | $157.85 | $157.85 | 207,723 |
| 2024-05-20 | $159.64 | $161.82 | $159.09 | $160.17 | $160.17 | 218,921 |
| 2024-05-17 | $160.57 | $161.77 | $159.33 | $159.68 | $159.68 | 234,064 |
| 2024-05-16 | $167.01 | $167.01 | $159.82 | $160.20 | $160.20 | 409,217 |
| 2024-05-15 | $164.72 | $167.57 | $164.12 | $167.06 | $167.06 | 344,531 |
| 2024-05-14 | $162.90 | $163.64 | $159.92 | $162.30 | $162.30 | 277,056 |
| 2024-05-13 | $162.27 | $163.57 | $161.53 | $162.27 | $162.27 | 309,964 |
| 2024-05-10 | $161.53 | $162.59 | $158.93 | $161.19 | $161.19 | 273,204 |
| 2024-05-09 | $157.82 | $162.76 | $157.45 | $161.00 | $161.00 | 327,245 |
| 2024-05-08 | $156.66 | $160.89 | $156.50 | $157.37 | $157.37 | 426,257 |
| 2024-05-07 | $152.00 | $162.91 | $152.00 | $157.19 | $157.19 | 1,305,400 |
| 2024-05-06 | $167.08 | $169.03 | $165.70 | $168.85 | $168.85 | 607,335 |
| 2024-05-03 | $165.74 | $166.85 | $162.80 | $165.08 | $165.08 | 302,756 |
| 2024-05-02 | $162.00 | $163.62 | $156.73 | $162.54 | $162.54 | 421,101 |
| 2024-05-01 | $161.18 | $162.75 | $158.81 | $160.21 | $160.21 | 412,808 |
| 2024-04-30 | $164.67 | $166.39 | $160.53 | $161.37 | $161.37 | 419,689 |
| 2024-04-29 | $164.48 | $166.48 | $163.75 | $166.27 | $166.27 | 358,849 |
| 2024-04-26 | $162.90 | $165.23 | $160.75 | $164.11 | $164.11 | 285,168 |
| 2024-04-25 | $161.96 | $163.70 | $160.22 | $161.97 | $161.97 | 357,825 |
| 2024-04-24 | $167.64 | $168.45 | $163.10 | $164.23 | $164.23 | 377,785 |
| 2024-04-23 | $164.39 | $168.74 | $164.39 | $166.79 | $166.79 | 396,912 |
| 2024-04-22 | $159.77 | $165.04 | $159.42 | $163.73 | $163.73 | 638,379 |
| 2024-04-19 | $156.04 | $160.64 | $155.86 | $159.71 | $159.71 | 652,776 |
| 2024-04-18 | $160.38 | $161.67 | $155.34 | $155.95 | $155.95 | 563,106 |
| 2024-04-17 | $162.57 | $164.11 | $159.42 | $159.53 | $159.53 | 353,445 |
| 2024-04-16 | $161.19 | $164.84 | $160.00 | $162.98 | $162.98 | 309,750 |
| 2024-04-15 | $165.55 | $165.87 | $160.60 | $162.53 | $162.53 | 452,955 |
| 2024-04-12 | $165.31 | $166.18 | $161.97 | $163.09 | $163.09 | 362,592 |
| 2024-04-11 | $167.63 | $168.59 | $164.26 | $166.63 | $166.63 | 486,922 |
| 2024-04-10 | $166.81 | $169.41 | $165.52 | $166.99 | $166.99 | 446,739 |
| 2024-04-09 | $172.94 | $173.77 | $170.12 | $171.80 | $171.80 | 307,888 |
| 2024-04-08 | $174.68 | $174.78 | $172.57 | $172.98 | $172.98 | 359,424 |
| 2024-04-05 | $173.44 | $175.39 | $172.27 | $172.40 | $172.40 | 518,879 |
| 2024-04-04 | $175.83 | $175.83 | $171.65 | $172.74 | $172.74 | 299,450 |
| 2024-04-03 | $174.52 | $176.29 | $173.56 | $173.99 | $173.99 | 350,927 |
| 2024-04-02 | $173.76 | $175.29 | $172.15 | $174.37 | $174.37 | 390,616 |
| 2024-04-01 | $180.19 | $180.33 | $175.94 | $176.01 | $176.01 | 509,283 |
| 2024-03-28 | $179.19 | $181.29 | $176.86 | $180.10 | $180.10 | 616,936 |
| 2024-03-27 | $179.96 | $180.15 | $177.16 | $178.34 | $178.34 | 547,498 |
| 2024-03-26 | $179.10 | $180.18 | $177.08 | $179.46 | $179.11 | 481,363 |
| 2024-03-25 | $182.77 | $183.26 | $178.27 | $178.43 | $178.08 | 370,691 |
| 2024-03-22 | $182.10 | $182.85 | $180.07 | $181.21 | $180.86 | 436,108 |
| 2024-03-21 | $179.64 | $183.85 | $178.79 | $182.37 | $182.01 | 357,052 |
| 2024-03-20 | $174.24 | $178.80 | $174.00 | $177.67 | $177.32 | 435,931 |
| 2024-03-19 | $172.45 | $174.90 | $172.33 | $173.94 | $173.60 | 346,574 |
| 2024-03-18 | $173.72 | $174.76 | $172.49 | $173.52 | $173.18 | 263,492 |
| 2024-03-15 | $170.80 | $174.07 | $170.72 | $172.67 | $172.33 | 770,611 |
| 2024-03-14 | $174.97 | $174.97 | $169.60 | $171.04 | $170.70 | 233,199 |
| 2024-03-13 | $175.45 | $176.04 | $174.21 | $174.65 | $174.31 | 352,732 |
| 2024-03-12 | $171.99 | $176.15 | $171.76 | $175.45 | $175.11 | 461,751 |
| 2024-03-11 | $171.64 | $172.65 | $168.00 | $171.57 | $171.23 | 340,460 |
| 2024-03-08 | $172.28 | $175.56 | $171.53 | $173.08 | $172.74 | 452,662 |
| 2024-03-07 | $168.32 | $170.47 | $167.48 | $169.14 | $168.81 | 583,254 |
| 2024-03-06 | $168.55 | $168.67 | $166.74 | $167.18 | $166.85 | 325,632 |
| 2024-03-05 | $170.59 | $171.95 | $166.01 | $166.54 | $166.21 | 462,203 |
| 2024-03-04 | $172.74 | $173.57 | $171.15 | $171.95 | $171.61 | 401,869 |
| 2024-03-01 | $171.86 | $172.76 | $170.77 | $171.42 | $171.08 | 447,412 |
| 2024-02-29 | $171.57 | $172.56 | $170.26 | $171.49 | $171.15 | 596,786 |
| 2024-02-28 | $169.11 | $170.93 | $167.76 | $170.69 | $170.36 | 363,288 |
| 2024-02-27 | $168.72 | $170.44 | $168.17 | $169.12 | $168.79 | 496,330 |
| 2024-02-26 | $168.09 | $168.57 | $165.94 | $167.73 | $167.40 | 507,938 |
| 2024-02-23 | $167.11 | $169.13 | $166.60 | $168.47 | $168.47 | 472,270 |
| 2024-02-22 | $162.85 | $167.55 | $162.85 | $166.59 | $166.59 | 802,309 |
| 2024-02-21 | $158.25 | $160.99 | $157.96 | $160.98 | $160.98 | 620,201 |
| 2024-02-20 | $159.10 | $159.86 | $157.26 | $158.75 | $158.75 | 523,386 |
| 2024-02-16 | $156.70 | $162.09 | $156.36 | $161.39 | $161.39 | 783,654 |
| 2024-02-15 | $154.28 | $157.83 | $153.65 | $157.61 | $157.61 | 512,611 |
| 2024-02-14 | $151.33 | $153.62 | $150.11 | $153.41 | $153.41 | 631,286 |
| 2024-02-13 | $149.07 | $152.74 | $148.10 | $150.21 | $150.21 | 767,095 |
| 2024-02-12 | $151.74 | $155.73 | $151.14 | $154.32 | $154.32 | 557,025 |
| 2024-02-09 | $148.33 | $152.70 | $147.88 | $152.04 | $152.04 | 688,875 |
| 2024-02-08 | $151.56 | $153.80 | $145.50 | $148.00 | $148.00 | 1,303,267 |
| 2024-02-07 | $138.60 | $142.63 | $136.70 | $140.76 | $140.76 | 722,282 |
| 2024-02-06 | $136.66 | $138.01 | $135.55 | $137.49 | $137.49 | 489,277 |
| 2024-02-05 | $136.89 | $137.45 | $135.13 | $136.02 | $136.02 | 459,572 |
| 2024-02-02 | $135.72 | $139.70 | $134.97 | $139.30 | $139.30 | 535,086 |
| 2024-02-01 | $135.89 | $137.69 | $133.68 | $136.84 | $136.84 | 646,932 |
| 2024-01-31 | $138.14 | $138.17 | $133.32 | $133.46 | $133.46 | 496,054 |
| 2024-01-30 | $137.81 | $140.19 | $137.81 | $138.88 | $138.88 | 232,114 |
| 2024-01-29 | $136.50 | $139.26 | $136.06 | $139.26 | $139.26 | 373,295 |
| 2024-01-26 | $138.65 | $139.34 | $136.49 | $136.87 | $136.87 | 278,124 |
| 2024-01-25 | $137.78 | $139.32 | $136.08 | $137.83 | $137.83 | 374,867 |
| 2024-01-24 | $141.27 | $141.27 | $135.92 | $136.05 | $136.05 | 390,207 |
| 2024-01-23 | $142.15 | $142.15 | $138.35 | $138.81 | $138.81 | 312,500 |
| 2024-01-22 | $141.08 | $142.09 | $139.80 | $140.43 | $140.43 | 252,629 |
| 2024-01-19 | $137.80 | $141.08 | $137.02 | $139.85 | $139.85 | 512,171 |
| 2024-01-18 | $134.86 | $137.79 | $133.12 | $137.77 | $137.77 | 457,548 |
| 2024-01-17 | $131.29 | $134.31 | $131.07 | $133.50 | $133.50 | 285,449 |
| 2024-01-16 | $137.64 | $137.96 | $133.79 | $134.58 | $134.58 | 321,993 |
| 2024-01-12 | $139.30 | $140.74 | $137.10 | $138.59 | $138.59 | 249,308 |
| 2024-01-11 | $139.77 | $140.85 | $137.13 | $137.97 | $137.97 | 397,965 |
| 2024-01-10 | $139.45 | $140.88 | $138.81 | $140.56 | $140.56 | 207,310 |
| 2024-01-09 | $139.89 | $140.97 | $138.08 | $140.27 | $140.27 | 185,620 |
| 2024-01-08 | $138.52 | $141.78 | $137.35 | $141.51 | $141.51 | 241,673 |
| 2024-01-05 | $137.96 | $141.41 | $137.96 | $139.56 | $139.56 | 248,453 |
| 2024-01-04 | $142.42 | $142.84 | $138.58 | $139.03 | $139.03 | 805,848 |
| 2024-01-03 | $143.13 | $143.13 | $138.07 | $141.51 | $141.51 | 505,865 |
| 2024-01-02 | $147.15 | $148.92 | $144.60 | $144.75 | $144.75 | 386,221 |
| 2023-12-29 | $148.80 | $149.83 | $147.89 | $148.02 | $148.02 | 188,103 |
| 2023-12-28 | $151.23 | $151.78 | $148.81 | $149.50 | $149.50 | 230,915 |
| 2023-12-27 | $152.50 | $152.94 | $150.36 | $151.42 | $151.07 | 291,833 |
| 2023-12-26 | $149.16 | $153.06 | $148.99 | $151.84 | $151.49 | 196,384 |
| 2023-12-22 | $148.64 | $150.35 | $147.83 | $148.76 | $148.41 | 244,623 |
| 2023-12-21 | $146.31 | $147.92 | $145.47 | $147.74 | $147.39 | 330,134 |
| 2023-12-20 | $146.72 | $149.13 | $144.56 | $144.70 | $144.36 | 395,255 |
| 2023-12-19 | $146.62 | $148.95 | $145.72 | $146.94 | $146.60 | 219,827 |
| 2023-12-18 | $148.04 | $148.04 | $143.41 | $145.30 | $144.96 | 314,180 |
| 2023-12-15 | $148.39 | $149.45 | $145.45 | $146.46 | $146.12 | 954,537 |
| 2023-12-14 | $139.45 | $149.35 | $139.45 | $148.76 | $148.41 | 1,221,325 |
| 2023-12-13 | $128.89 | $137.44 | $128.89 | $136.02 | $135.70 | 727,504 |
| 2023-12-12 | $130.61 | $130.61 | $128.62 | $129.15 | $128.85 | 311,518 |
| 2023-12-11 | $124.50 | $131.02 | $124.50 | $130.47 | $130.47 | 725,816 |
| 2023-12-08 | $122.85 | $124.55 | $122.79 | $123.76 | $123.76 | 381,310 |
| 2023-12-07 | $125.19 | $125.73 | $122.49 | $123.30 | $123.30 | 496,129 |
| 2023-12-06 | $124.92 | $128.19 | $123.71 | $124.46 | $124.46 | 502,185 |
| 2023-12-05 | $125.63 | $126.69 | $123.61 | $123.82 | $123.82 | 786,261 |
| 2023-12-04 | $123.24 | $127.14 | $123.24 | $126.80 | $126.80 | 554,430 |
| 2023-12-01 | $119.31 | $124.82 | $119.27 | $124.31 | $124.31 | 523,195 |
| 2023-11-30 | $118.28 | $120.20 | $117.33 | $119.80 | $119.80 | 702,582 |
| 2023-11-29 | $116.50 | $118.21 | $116.50 | $117.70 | $117.70 | 426,255 |
| 2023-11-28 | $115.64 | $117.01 | $114.18 | $114.91 | $114.91 | 313,983 |
| 2023-11-27 | $114.97 | $116.48 | $113.79 | $116.40 | $116.40 | 284,873 |
| 2023-11-24 | $114.38 | $116.78 | $114.07 | $115.35 | $115.35 | 137,975 |
| 2023-11-22 | $116.10 | $116.52 | $114.68 | $115.01 | $115.01 | 231,502 |
| 2023-11-21 | $115.87 | $115.87 | $114.48 | $115.21 | $115.21 | 510,757 |
| 2023-11-20 | $115.71 | $116.52 | $114.86 | $116.06 | $116.06 | 356,526 |
| 2023-11-17 | $115.39 | $116.13 | $115.00 | $115.94 | $115.94 | 368,800 |
| 2023-11-16 | $117.01 | $118.99 | $114.51 | $115.12 | $115.12 | 411,683 |
| 2023-11-15 | $115.91 | $119.20 | $115.61 | $117.50 | $117.50 | 715,637 |
| 2023-11-14 | $112.10 | $117.37 | $111.33 | $115.61 | $115.61 | 903,023 |
| 2023-11-13 | $110.21 | $110.34 | $108.65 | $109.50 | $109.50 | 554,812 |
| 2023-11-10 | $106.65 | $110.73 | $105.11 | $110.26 | $110.26 | 841,416 |
| 2023-11-09 | $108.53 | $109.28 | $106.65 | $106.75 | $106.75 | 650,630 |
| 2023-11-08 | $102.28 | $107.19 | $101.64 | $106.14 | $106.14 | 857,391 |
| 2023-11-07 | $100.77 | $102.87 | $100.00 | $101.94 | $101.94 | 647,369 |
| 2023-11-06 | $106.32 | $106.39 | $100.18 | $101.19 | $101.19 | 896,315 |
| 2023-11-03 | $102.00 | $107.71 | $100.89 | $105.91 | $105.91 | 1,530,661 |
| 2023-11-02 | $107.01 | $110.79 | $97.18 | $99.58 | $99.58 | 2,341,498 |
| 2023-11-01 | $118.42 | $119.59 | $115.83 | $118.21 | $118.21 | 837,339 |
| 2023-10-31 | $117.44 | $119.67 | $117.38 | $118.41 | $118.41 | 475,082 |
| 2023-10-30 | $120.09 | $120.09 | $117.41 | $118.33 | $118.33 | 397,583 |
| 2023-10-27 | $117.31 | $120.07 | $115.77 | $118.75 | $118.75 | 480,007 |
| 2023-10-26 | $116.05 | $119.26 | $115.54 | $117.07 | $117.07 | 643,879 |
| 2023-10-25 | $117.96 | $117.96 | $115.17 | $115.28 | $115.28 | 437,203 |
| 2023-10-24 | $120.52 | $120.80 | $118.14 | $118.40 | $118.40 | 429,351 |
| 2023-10-23 | $122.58 | $123.99 | $118.89 | $119.03 | $119.03 | 541,905 |
| 2023-10-20 | $124.41 | $124.53 | $121.02 | $122.77 | $122.77 | 328,886 |
| 2023-10-19 | $125.55 | $127.63 | $123.90 | $124.81 | $124.81 | 465,726 |
| 2023-10-18 | $130.11 | $130.11 | $125.67 | $125.69 | $125.69 | 389,108 |
| 2023-10-17 | $130.23 | $135.80 | $129.07 | $132.58 | $132.58 | 467,807 |
| 2023-10-16 | $131.99 | $133.35 | $130.76 | $131.40 | $131.40 | 292,103 |
| 2023-10-13 | $134.47 | $135.84 | $129.23 | $129.91 | $129.91 | 313,752 |
| 2023-10-12 | $138.38 | $138.93 | $134.40 | $134.85 | $134.85 | 456,316 |
| 2023-10-11 | $137.71 | $139.35 | $135.68 | $137.83 | $137.83 | 363,596 |
| 2023-10-10 | $134.74 | $138.43 | $134.70 | $137.75 | $137.75 | 432,277 |
| 2023-10-09 | $134.71 | $135.71 | $132.35 | $133.64 | $133.64 | 348,089 |
| 2023-10-06 | $133.38 | $137.52 | $133.21 | $135.21 | $135.21 | 427,358 |
| 2023-10-05 | $137.10 | $137.87 | $133.54 | $134.05 | $134.05 | 465,144 |
| 2023-10-04 | $138.43 | $138.69 | $136.37 | $137.03 | $137.03 | 354,792 |
| 2023-10-03 | $139.52 | $141.10 | $136.58 | $138.23 | $138.23 | 418,520 |
| 2023-10-02 | $142.81 | $144.32 | $141.43 | $141.56 | $141.56 | 346,940 |
| 2023-09-29 | $145.80 | $146.88 | $142.56 | $142.88 | $142.88 | 298,717 |
| 2023-09-28 | $142.10 | $146.70 | $141.76 | $144.43 | $144.43 | 193,313 |
| 2023-09-27 | $144.29 | $145.00 | $141.25 | $142.36 | $142.02 | 274,789 |
| 2023-09-26 | $143.19 | $144.08 | $140.11 | $142.82 | $142.47 | 431,639 |
| 2023-09-25 | $145.87 | $146.46 | $143.41 | $144.56 | $144.21 | 479,858 |
| 2023-09-22 | $147.23 | $147.95 | $145.55 | $146.45 | $146.10 | 290,148 |
| 2023-09-21 | $150.68 | $150.68 | $146.77 | $147.38 | $147.02 | 372,534 |
| 2023-09-20 | $157.01 | $158.21 | $151.40 | $151.93 | $151.56 | 352,219 |
| 2023-09-19 | $156.38 | $158.28 | $155.44 | $155.60 | $155.22 | 681,553 |
| 2023-09-18 | $151.96 | $157.09 | $151.45 | $156.83 | $156.45 | 373,934 |
| 2023-09-15 | $151.85 | $153.29 | $149.77 | $151.34 | $150.97 | 589,436 |
| 2023-09-14 | $150.66 | $153.37 | $150.16 | $153.27 | $152.90 | 209,930 |
| 2023-09-13 | $150.37 | $150.37 | $148.09 | $149.30 | $148.94 | 286,043 |
| 2023-09-12 | $153.53 | $155.18 | $150.54 | $150.65 | $150.29 | 290,499 |
| 2023-09-11 | $158.32 | $158.32 | $154.46 | $154.54 | $154.17 | 281,119 |
| 2023-09-08 | $161.66 | $161.66 | $157.14 | $157.45 | $157.07 | 242,544 |
| 2023-09-07 | $160.54 | $163.11 | $159.76 | $162.47 | $162.08 | 320,278 |
| 2023-09-06 | $160.76 | $162.93 | $159.72 | $161.68 | $161.29 | 261,218 |
| 2023-09-05 | $163.49 | $163.49 | $159.65 | $160.62 | $160.23 | 296,309 |
| 2023-09-01 | $163.35 | $165.20 | $163.35 | $164.89 | $164.49 | 329,844 |
| 2023-08-31 | $160.18 | $162.92 | $159.32 | $162.19 | $161.80 | 242,930 |
| 2023-08-30 | $158.54 | $161.32 | $158.26 | $160.36 | $159.97 | 259,709 |
| 2023-08-29 | $156.54 | $159.99 | $156.15 | $158.72 | $158.34 | 216,634 |
| 2023-08-28 | $155.25 | $157.67 | $155.20 | $156.78 | $156.40 | 147,201 |
| 2023-08-25 | $154.66 | $155.47 | $152.63 | $155.00 | $154.63 | 258,809 |
| 2023-08-24 | $153.28 | $156.29 | $153.28 | $154.00 | $153.63 | 322,195 |
| 2023-08-23 | $149.33 | $154.44 | $148.32 | $154.07 | $153.70 | 323,104 |
| 2023-08-22 | $148.05 | $150.28 | $147.86 | $149.25 | $148.89 | 273,895 |
| 2023-08-21 | $147.88 | $148.02 | $146.24 | $147.63 | $147.27 | 221,952 |
| 2023-08-18 | $148.22 | $149.45 | $146.81 | $147.47 | $147.11 | 340,955 |
| 2023-08-17 | $153.85 | $154.45 | $148.64 | $149.01 | $148.65 | 268,600 |
| 2023-08-16 | $154.05 | $155.82 | $152.94 | $153.05 | $152.68 | 175,833 |
| 2023-08-15 | $156.13 | $156.98 | $154.64 | $154.84 | $154.47 | 179,554 |
| 2023-08-14 | $157.02 | $158.14 | $155.45 | $156.88 | $156.50 | 314,236 |
| 2023-08-11 | $158.07 | $158.92 | $157.34 | $158.66 | $158.66 | 174,723 |
| 2023-08-10 | $159.64 | $161.59 | $156.68 | $158.09 | $158.09 | 288,551 |
| 2023-08-09 | $161.85 | $161.85 | $159.23 | $159.40 | $159.40 | 246,669 |
| 2023-08-08 | $159.12 | $162.00 | $157.05 | $161.47 | $161.47 | 282,148 |
| 2023-08-07 | $160.22 | $162.81 | $159.23 | $161.91 | $161.91 | 404,973 |
| 2023-08-04 | $161.04 | $161.93 | $158.66 | $159.39 | $159.39 | 325,781 |
| 2023-08-03 | $159.44 | $161.04 | $156.21 | $160.66 | $160.66 | 361,862 |
| 2023-08-02 | $164.03 | $165.99 | $160.80 | $161.23 | $161.23 | 597,759 |
| 2023-08-01 | $154.55 | $166.00 | $151.85 | $165.47 | $165.47 | 1,113,251 |
| 2023-07-31 | $154.60 | $157.53 | $154.02 | $156.18 | $156.18 | 609,723 |
| 2023-07-28 | $152.82 | $154.03 | $152.10 | $153.72 | $153.72 | 364,546 |
| 2023-07-27 | $152.60 | $152.60 | $149.92 | $151.26 | $151.26 | 423,992 |
| 2023-07-26 | $152.00 | $153.49 | $150.31 | $151.55 | $151.55 | 313,263 |
| 2023-07-25 | $153.96 | $155.29 | $152.41 | $152.58 | $152.58 | 314,150 |
| 2023-07-24 | $155.23 | $157.64 | $154.03 | $154.82 | $154.82 | 379,341 |
| 2023-07-21 | $155.67 | $156.45 | $154.27 | $154.89 | $154.89 | 311,872 |
| 2023-07-20 | $155.76 | $156.31 | $153.62 | $155.06 | $155.06 | 433,175 |
| 2023-07-19 | $154.74 | $155.10 | $152.87 | $154.95 | $154.95 | 382,913 |
| 2023-07-18 | $151.18 | $154.91 | $151.18 | $153.96 | $153.96 | 289,415 |
| 2023-07-17 | $148.19 | $151.85 | $147.47 | $150.91 | $150.91 | 443,307 |
| 2023-07-14 | $152.77 | $152.77 | $147.66 | $148.68 | $148.68 | 336,778 |
| 2023-07-13 | $150.00 | $153.28 | $148.14 | $152.77 | $152.77 | 440,491 |
| 2023-07-12 | $151.27 | $151.58 | $147.37 | $149.89 | $149.89 | 677,987 |
| 2023-07-11 | $150.54 | $151.80 | $147.90 | $149.03 | $149.03 | 486,230 |
| 2023-07-10 | $149.46 | $152.88 | $149.46 | $150.48 | $150.48 | 366,277 |
| 2023-07-07 | $148.78 | $152.41 | $147.55 | $149.75 | $149.75 | 415,473 |
| 2023-07-06 | $152.40 | $153.22 | $147.58 | $148.79 | $148.79 | 443,022 |
| 2023-07-05 | $154.04 | $154.66 | $152.40 | $153.97 | $153.97 | 347,186 |
| 2023-07-03 | $153.24 | $155.84 | $153.02 | $155.48 | $155.48 | 148,424 |
| 2023-06-30 | $153.33 | $154.68 | $151.68 | $153.90 | $153.90 | 417,630 |
| 2023-06-29 | $151.77 | $153.48 | $150.80 | $151.43 | $151.43 | 327,175 |
| 2023-06-28 | $153.53 | $153.63 | $151.63 | $152.07 | $151.72 | 320,707 |
| 2023-06-27 | $150.17 | $153.55 | $150.17 | $153.10 | $152.75 | 384,073 |
| 2023-06-26 | $148.43 | $152.39 | $147.82 | $149.89 | $149.54 | 400,225 |
| 2023-06-23 | $146.70 | $149.15 | $145.44 | $148.38 | $148.04 | 460,462 |
| 2023-06-22 | $151.28 | $151.28 | $148.54 | $149.16 | $148.82 | 283,997 |
| 2023-06-21 | $151.44 | $154.06 | $151.39 | $151.81 | $151.46 | 596,394 |
| 2023-06-20 | $150.11 | $152.67 | $148.93 | $152.61 | $152.26 | 413,888 |
| 2023-06-16 | $152.36 | $152.36 | $149.93 | $151.24 | $150.89 | 561,306 |
| 2023-06-15 | $146.93 | $152.50 | $145.90 | $151.99 | $151.64 | 342,565 |
| 2023-06-14 | $149.35 | $149.77 | $146.00 | $148.04 | $147.70 | 376,815 |
| 2023-06-13 | $147.36 | $150.07 | $147.25 | $149.58 | $149.24 | 280,112 |
| 2023-06-12 | $145.10 | $147.31 | $144.31 | $146.89 | $146.55 | 313,212 |
| 2023-06-09 | $145.34 | $146.33 | $143.37 | $145.32 | $144.98 | 335,300 |
| 2023-06-08 | $147.25 | $147.83 | $144.93 | $145.34 | $145.00 | 390,301 |
| 2023-06-07 | $144.94 | $147.47 | $143.60 | $147.41 | $147.07 | 512,689 |
| 2023-06-06 | $138.37 | $144.35 | $137.58 | $144.04 | $143.71 | 366,983 |
| 2023-06-05 | $138.44 | $139.27 | $136.37 | $138.39 | $138.07 | 368,356 |
| 2023-06-02 | $133.69 | $141.32 | $133.13 | $139.97 | $139.65 | 634,511 |
| 2023-06-01 | $129.83 | $132.62 | $128.65 | $131.57 | $131.27 | 547,723 |
| 2023-05-31 | $132.46 | $133.85 | $128.62 | $129.89 | $129.59 | 430,378 |
| 2023-05-30 | $134.18 | $135.15 | $133.17 | $133.61 | $133.30 | 319,783 |
| 2023-05-26 | $131.24 | $134.67 | $130.11 | $134.31 | $134.31 | 261,160 |
| 2023-05-25 | $127.77 | $130.71 | $126.83 | $130.53 | $130.53 | 361,564 |
| 2023-05-24 | $127.66 | $128.79 | $126.09 | $127.07 | $127.07 | 375,539 |
| 2023-05-23 | $131.95 | $132.09 | $129.58 | $130.00 | $130.00 | 315,802 |
| 2023-05-22 | $131.22 | $133.72 | $129.64 | $133.10 | $133.10 | 342,704 |
| 2023-05-19 | $131.38 | $131.38 | $128.51 | $130.33 | $130.33 | 487,433 |
| 2023-05-18 | $126.70 | $130.21 | $126.31 | $129.96 | $129.96 | 354,116 |
| 2023-05-17 | $126.30 | $127.75 | $125.45 | $127.02 | $127.02 | 446,337 |
| 2023-05-16 | $126.48 | $126.53 | $124.48 | $125.61 | $125.61 | 372,869 |
| 2023-05-15 | $126.93 | $128.27 | $125.60 | $127.58 | $127.58 | 423,163 |
| 2023-05-12 | $126.94 | $128.16 | $125.45 | $126.70 | $126.70 | 244,642 |
| 2023-05-11 | $127.50 | $128.16 | $126.11 | $126.43 | $126.43 | 285,515 |
| 2023-05-10 | $130.24 | $130.55 | $126.84 | $128.56 | $128.56 | 341,834 |
| 2023-05-09 | $129.17 | $130.46 | $126.98 | $128.81 | $128.81 | 402,045 |
| 2023-05-08 | $130.76 | $131.72 | $128.83 | $129.91 | $129.91 | 500,471 |
| 2023-05-05 | $126.40 | $132.12 | $122.99 | $128.92 | $128.92 | 838,884 |
| 2023-05-04 | $130.84 | $131.00 | $125.53 | $127.06 | $127.06 | 565,074 |
| 2023-05-03 | $130.91 | $134.94 | $130.19 | $131.79 | $131.79 | 525,067 |
| 2023-05-02 | $131.33 | $132.03 | $128.73 | $129.82 | $129.82 | 540,676 |
| 2023-05-01 | $130.27 | $133.20 | $130.08 | $132.57 | $132.57 | 434,879 |
| 2023-04-28 | $128.90 | $131.53 | $128.90 | $130.16 | $130.16 | 317,910 |
| 2023-04-27 | $127.29 | $130.10 | $125.42 | $129.85 | $129.85 | 418,389 |
| 2023-04-26 | $126.76 | $127.87 | $125.60 | $126.13 | $126.13 | 593,439 |
| 2023-04-25 | $127.94 | $128.85 | $126.55 | $127.38 | $127.38 | 367,846 |
| 2023-04-24 | $129.25 | $129.86 | $128.05 | $129.14 | $129.14 | 289,246 |
| 2023-04-21 | $129.95 | $129.95 | $127.80 | $128.89 | $128.89 | 413,988 |
| 2023-04-20 | $130.85 | $132.26 | $129.05 | $129.41 | $129.41 | 407,560 |
| 2023-04-19 | $132.19 | $133.03 | $130.62 | $132.12 | $132.12 | 475,493 |
| 2023-04-18 | $134.45 | $135.49 | $131.56 | $132.98 | $132.98 | 582,855 |
| 2023-04-17 | $132.06 | $134.10 | $131.82 | $133.54 | $133.54 | 249,050 |
| 2023-04-14 | $132.99 | $134.22 | $130.40 | $131.66 | $131.66 | 265,054 |
| 2023-04-13 | $133.21 | $133.21 | $129.82 | $132.38 | $132.38 | 318,392 |
| 2023-04-12 | $135.43 | $135.43 | $132.02 | $132.90 | $132.90 | 239,743 |
| 2023-04-11 | $130.69 | $134.36 | $130.48 | $133.48 | $133.48 | 535,245 |
| 2023-04-10 | $127.17 | $130.41 | $127.17 | $130.00 | $130.00 | 270,703 |
| 2023-04-06 | $129.28 | $129.48 | $126.87 | $127.14 | $127.14 | 427,410 |
| 2023-04-05 | $131.04 | $131.04 | $127.94 | $129.16 | $129.16 | 380,676 |
| 2023-04-04 | $140.43 | $141.38 | $131.58 | $132.00 | $132.00 | 311,003 |
| 2023-04-03 | $140.98 | $143.26 | $139.23 | $140.50 | $140.50 | 305,159 |
| 2023-03-31 | $139.15 | $141.07 | $138.63 | $140.73 | $140.73 | 529,179 |
| 2023-03-30 | $141.96 | $141.96 | $138.36 | $138.90 | $138.90 | 289,947 |
| 2023-03-29 | $139.59 | $141.23 | $138.48 | $140.47 | $140.12 | 347,381 |
| 2023-03-28 | $137.39 | $138.83 | $136.04 | $137.77 | $137.42 | 359,360 |
| 2023-03-27 | $135.50 | $137.58 | $133.45 | $136.77 | $136.43 | 507,321 |
| 2023-03-24 | $132.00 | $133.60 | $130.84 | $133.16 | $132.83 | 586,938 |
| 2023-03-23 | $139.06 | $140.41 | $132.61 | $134.33 | $133.99 | 680,940 |
| 2023-03-22 | $142.69 | $143.26 | $138.23 | $138.35 | $138.00 | 272,432 |
| 2023-03-21 | $144.13 | $145.21 | $141.85 | $143.01 | $142.65 | 428,112 |
| 2023-03-20 | $139.15 | $141.80 | $138.74 | $140.48 | $140.13 | 567,783 |
| 2023-03-17 | $140.49 | $140.49 | $136.36 | $137.19 | $136.85 | 1,046,267 |
| 2023-03-16 | $138.82 | $142.87 | $136.48 | $141.75 | $141.39 | 598,329 |
| 2023-03-15 | $146.57 | $146.57 | $138.06 | $139.48 | $139.13 | 537,504 |
| 2023-03-14 | $152.97 | $154.48 | $147.43 | $150.27 | $149.89 | 499,759 |
| 2023-03-13 | $148.58 | $153.04 | $146.63 | $148.51 | $148.14 | 506,761 |
| 2023-03-10 | $155.65 | $156.01 | $149.73 | $150.92 | $150.54 | 605,256 |
| 2023-03-09 | $160.18 | $161.64 | $155.59 | $155.73 | $155.34 | 401,639 |
| 2023-03-08 | $157.44 | $159.35 | $156.52 | $159.25 | $158.85 | 354,099 |
| 2023-03-07 | $159.00 | $159.84 | $157.42 | $157.79 | $157.39 | 310,055 |
| 2023-03-06 | $162.07 | $162.89 | $158.47 | $159.03 | $158.63 | 290,741 |
| 2023-03-03 | $160.59 | $162.19 | $159.20 | $162.05 | $161.64 | 275,792 |
| 2023-03-02 | $157.57 | $160.23 | $156.29 | $160.07 | $159.67 | 253,743 |
| 2023-03-01 | $157.60 | $159.22 | $157.06 | $158.30 | $157.90 | 290,216 |
| 2023-02-28 | $156.13 | $158.95 | $155.95 | $157.64 | $157.24 | 325,464 |
| 2023-02-27 | $155.71 | $157.29 | $155.10 | $156.58 | $156.19 | 271,382 |
| 2023-02-24 | $151.23 | $154.64 | $150.51 | $154.57 | $154.18 | 213,677 |
| 2023-02-23 | $156.76 | $156.76 | $151.21 | $154.20 | $153.81 | 391,480 |
| 2023-02-22 | $153.85 | $155.50 | $152.77 | $153.19 | $152.80 | 324,406 |
| 2023-02-21 | $157.20 | $157.89 | $153.45 | $153.86 | $153.47 | 281,501 |
| 2023-02-17 | $158.97 | $160.61 | $158.80 | $159.71 | $159.31 | 269,467 |
| 2023-02-16 | $159.32 | $161.24 | $158.77 | $160.13 | $159.73 | 478,027 |
| 2023-02-15 | $155.18 | $162.46 | $155.05 | $161.89 | $161.48 | 591,327 |
| 2023-02-14 | $155.14 | $157.72 | $154.61 | $156.98 | $156.59 | 432,745 |
| 2023-02-13 | $155.40 | $157.69 | $154.09 | $156.62 | $156.23 | 380,878 |
| 2023-02-10 | $153.67 | $155.11 | $152.72 | $155.00 | $155.00 | 476,442 |
| 2023-02-09 | $157.83 | $158.89 | $153.67 | $155.01 | $155.01 | 623,473 |
| 2023-02-08 | $156.18 | $157.83 | $154.63 | $155.64 | $155.64 | 470,789 |
| 2023-02-07 | $156.00 | $158.71 | $155.17 | $157.94 | $157.94 | 439,865 |
| 2023-02-06 | $154.65 | $156.84 | $153.98 | $156.23 | $156.23 | 525,779 |
| 2023-02-03 | $156.29 | $160.31 | $154.43 | $156.94 | $156.94 | 849,228 |
| 2023-02-02 | $151.11 | $157.87 | $146.35 | $156.13 | $156.13 | 1,380,185 |
| 2023-02-01 | $139.68 | $144.11 | $137.63 | $142.73 | $142.73 | 1,098,926 |
| 2023-01-31 | $135.83 | $139.78 | $135.07 | $139.20 | $139.20 | 562,153 |
| 2023-01-30 | $137.16 | $138.92 | $135.82 | $136.18 | $136.18 | 273,450 |
| 2023-01-27 | $136.53 | $139.24 | $136.41 | $138.11 | $138.11 | 399,105 |
| 2023-01-26 | $135.09 | $137.73 | $134.34 | $136.79 | $136.79 | 431,326 |
| 2023-01-25 | $133.53 | $134.15 | $131.11 | $134.08 | $134.08 | 637,764 |
| 2023-01-24 | $135.97 | $136.97 | $133.38 | $134.43 | $134.43 | 778,857 |
| 2023-01-23 | $135.34 | $138.08 | $134.36 | $136.83 | $136.83 | 699,702 |
| 2023-01-20 | $133.42 | $134.90 | $131.69 | $134.73 | $134.73 | 321,433 |
| 2023-01-19 | $132.34 | $133.59 | $130.90 | $132.51 | $132.51 | 313,357 |
| 2023-01-18 | $137.02 | $138.10 | $133.33 | $133.54 | $133.54 | 380,369 |
| 2023-01-17 | $137.00 | $137.93 | $136.36 | $136.63 | $136.63 | 249,491 |
| 2023-01-13 | $134.15 | $137.62 | $133.83 | $137.33 | $137.33 | 337,083 |
| 2023-01-12 | $135.00 | $135.60 | $132.88 | $134.85 | $134.85 | 410,354 |
| 2023-01-11 | $130.70 | $134.51 | $130.70 | $134.39 | $134.39 | 697,778 |
| 2023-01-10 | $129.13 | $131.77 | $129.13 | $129.34 | $129.34 | 682,040 |
| 2023-01-09 | $127.44 | $131.84 | $126.03 | $130.00 | $130.00 | 913,066 |
| 2023-01-06 | $122.72 | $126.57 | $122.67 | $126.01 | $126.01 | 360,333 |
| 2023-01-05 | $123.60 | $124.14 | $121.35 | $121.39 | $121.39 | 463,091 |
| 2023-01-04 | $121.98 | $124.59 | $121.37 | $124.09 | $124.09 | 626,432 |
| 2023-01-03 | $121.48 | $122.37 | $118.62 | $120.72 | $120.72 | 469,812 |
| 2022-12-30 | $119.26 | $121.06 | $118.50 | $119.98 | $119.98 | 354,493 |
| 2022-12-29 | $117.67 | $121.26 | $117.50 | $120.14 | $120.14 | 214,073 |
| 2022-12-28 | $119.75 | $120.60 | $116.92 | $117.32 | $116.98 | 222,427 |
| 2022-12-27 | $119.16 | $122.31 | $119.13 | $119.97 | $119.62 | 711,166 |
| 2022-12-23 | $117.92 | $119.22 | $117.42 | $118.63 | $118.29 | 412,999 |
| 2022-12-22 | $117.86 | $118.68 | $116.42 | $118.47 | $118.13 | 525,808 |
| 2022-12-21 | $119.16 | $120.51 | $118.23 | $119.36 | $119.01 | 597,840 |
| 2022-12-20 | $114.27 | $118.02 | $114.27 | $118.00 | $118.00 | 731,726 |
| 2022-12-19 | $116.14 | $116.52 | $113.56 | $114.12 | $114.12 | 640,969 |
| 2022-12-16 | $116.85 | $118.21 | $113.59 | $114.84 | $114.84 | 1,271,245 |
| 2022-12-15 | $120.54 | $120.95 | $117.79 | $118.63 | $118.63 | 881,975 |
| 2022-12-14 | $125.63 | $126.92 | $121.40 | $121.52 | $121.52 | 777,171 |
| 2022-12-13 | $130.00 | $131.83 | $124.62 | $126.59 | $126.59 | 1,140,585 |
| 2022-12-12 | $121.34 | $125.18 | $120.25 | $125.15 | $125.15 | 608,481 |
| 2022-12-09 | $120.66 | $121.66 | $119.37 | $119.85 | $119.85 | 342,737 |
| 2022-12-08 | $120.50 | $121.58 | $120.04 | $120.43 | $120.43 | 442,225 |
| 2022-12-07 | $120.56 | $121.44 | $119.02 | $120.25 | $120.25 | 695,643 |
| 2022-12-06 | $122.31 | $122.57 | $119.00 | $120.17 | $120.17 | 699,626 |
| 2022-12-05 | $125.67 | $125.67 | $120.53 | $121.36 | $121.36 | 576,838 |
| 2022-12-02 | $126.78 | $126.91 | $125.05 | $126.00 | $126.00 | 501,075 |
| 2022-12-01 | $129.27 | $130.40 | $128.10 | $128.63 | $128.63 | 540,305 |
| 2022-11-30 | $127.50 | $131.22 | $125.69 | $131.11 | $131.11 | 396,186 |
| 2022-11-29 | $126.30 | $128.45 | $125.86 | $127.72 | $127.72 | 320,066 |
| 2022-11-28 | $128.37 | $128.56 | $125.39 | $126.52 | $126.52 | 295,995 |
| 2022-11-25 | $128.86 | $131.09 | $128.86 | $129.82 | $129.82 | 117,294 |
| 2022-11-23 | $130.04 | $130.76 | $128.14 | $128.97 | $128.97 | 296,826 |
| 2022-11-22 | $128.57 | $130.56 | $127.60 | $130.10 | $130.10 | 385,992 |
| 2022-11-21 | $128.76 | $130.37 | $127.17 | $127.24 | $127.24 | 392,285 |
| 2022-11-18 | $128.62 | $130.23 | $127.14 | $129.76 | $129.76 | 543,966 |
| 2022-11-17 | $127.50 | $129.89 | $125.51 | $126.21 | $126.21 | 511,349 |
| 2022-11-16 | $128.72 | $129.09 | $127.13 | $128.64 | $128.64 | 430,862 |
| 2022-11-15 | $129.28 | $131.16 | $127.50 | $129.73 | $129.73 | 552,442 |
| 2022-11-14 | $129.32 | $132.63 | $126.34 | $126.39 | $126.39 | 648,262 |
| 2022-11-11 | $127.90 | $132.73 | $127.80 | $129.33 | $129.33 | 864,321 |
| 2022-11-10 | $124.50 | $128.99 | $123.11 | $127.62 | $127.62 | 1,082,899 |
| 2022-11-09 | $121.44 | $123.71 | $118.52 | $118.66 | $118.66 | 707,509 |
| 2022-11-08 | $119.83 | $123.94 | $119.03 | $122.57 | $122.57 | 703,993 |
| 2022-11-07 | $115.82 | $119.27 | $115.45 | $118.67 | $118.67 | 1,199,497 |
| 2022-11-04 | $114.81 | $116.15 | $112.77 | $115.49 | $115.49 | 908,650 |
| 2022-11-03 | $114.49 | $115.00 | $111.84 | $112.30 | $112.30 | 765,189 |
| 2022-11-02 | $118.49 | $121.67 | $115.78 | $115.89 | $115.89 | 1,207,912 |
| 2022-11-01 | $128.03 | $129.14 | $120.25 | $120.31 | $120.31 | 1,789,995 |
| 2022-10-31 | $133.43 | $133.63 | $125.86 | $126.54 | $126.54 | 1,940,708 |
| 2022-10-28 | $132.35 | $134.86 | $131.05 | $133.82 | $133.82 | 1,553,918 |
| 2022-10-27 | $149.60 | $150.19 | $132.07 | $132.84 | $132.84 | 2,383,537 |
| 2022-10-26 | $151.46 | $154.38 | $150.38 | $152.35 | $152.35 | 313,129 |
| 2022-10-25 | $147.00 | $151.40 | $147.00 | $151.08 | $151.08 | 434,886 |
| 2022-10-24 | $148.21 | $148.21 | $144.91 | $146.81 | $146.81 | 680,090 |
| 2022-10-21 | $145.62 | $148.38 | $144.60 | $147.50 | $147.50 | 697,506 |
| 2022-10-20 | $149.11 | $150.09 | $144.04 | $145.29 | $145.29 | 422,779 |
| 2022-10-19 | $151.54 | $152.19 | $147.70 | $148.90 | $148.90 | 514,136 |
| 2022-10-18 | $155.70 | $155.70 | $152.04 | $153.57 | $153.57 | 547,477 |
| 2022-10-17 | $150.29 | $152.19 | $148.63 | $151.85 | $151.85 | 448,683 |
| 2022-10-14 | $154.75 | $155.07 | $147.13 | $147.28 | $147.28 | 349,411 |
| 2022-10-13 | $146.92 | $155.64 | $145.52 | $154.31 | $154.31 | 555,901 |
| 2022-10-12 | $152.65 | $153.17 | $150.03 | $150.08 | $150.08 | 365,402 |
| 2022-10-11 | $151.42 | $154.32 | $150.65 | $152.42 | $152.42 | 517,963 |
| 2022-10-10 | $152.01 | $153.51 | $150.81 | $152.16 | $152.16 | 273,324 |
| 2022-10-07 | $156.25 | $156.76 | $149.85 | $150.94 | $150.94 | 534,338 |
| 2022-10-06 | $154.37 | $158.13 | $154.37 | $157.71 | $157.71 | 627,037 |
| 2022-10-05 | $150.51 | $155.67 | $150.21 | $155.29 | $155.29 | 659,385 |
| 2022-10-04 | $147.86 | $152.44 | $147.11 | $152.40 | $152.40 | 563,379 |
| 2022-10-03 | $142.01 | $145.66 | $140.68 | $144.41 | $144.41 | 454,604 |
| 2022-09-30 | $140.83 | $143.06 | $139.73 | $140.36 | $140.36 | 605,047 |
| 2022-09-29 | $141.15 | $141.15 | $138.53 | $140.51 | $140.51 | 598,113 |
| 2022-09-28 | $137.40 | $143.11 | $136.37 | $142.85 | $142.50 | 617,800 |
| 2022-09-27 | $136.28 | $139.39 | $134.53 | $136.06 | $135.72 | 477,470 |
| 2022-09-26 | $137.61 | $138.86 | $134.62 | $135.06 | $134.72 | 518,791 |
| 2022-09-23 | $140.00 | $140.48 | $134.73 | $137.70 | $137.36 | 578,101 |
| 2022-09-22 | $142.21 | $142.56 | $140.48 | $141.75 | $141.40 | 447,468 |
| 2022-09-21 | $145.91 | $146.90 | $142.56 | $142.56 | $142.21 | 399,440 |
| 2022-09-20 | $143.07 | $145.24 | $142.21 | $144.36 | $144.00 | 607,404 |
| 2022-09-19 | $138.50 | $145.00 | $138.50 | $144.85 | $144.49 | 481,091 |
| 2022-09-16 | $143.65 | $143.65 | $137.92 | $139.60 | $139.25 | 1,085,705 |
| 2022-09-15 | $142.50 | $146.35 | $142.23 | $145.37 | $145.01 | 1,125,554 |
| 2022-09-14 | $144.49 | $144.49 | $140.38 | $142.74 | $142.74 | 588,940 |
| 2022-09-13 | $143.28 | $145.99 | $141.63 | $143.39 | $143.39 | 391,464 |
| 2022-09-12 | $147.80 | $150.90 | $146.42 | $147.00 | $147.00 | 614,247 |
| 2022-09-09 | $143.56 | $147.36 | $143.38 | $146.86 | $146.86 | 489,708 |
| 2022-09-08 | $139.92 | $142.90 | $139.30 | $142.74 | $142.74 | 231,777 |
| 2022-09-07 | $137.97 | $141.87 | $137.07 | $141.47 | $141.47 | 258,795 |
| 2022-09-06 | $136.17 | $137.64 | $134.75 | $137.51 | $137.51 | 280,363 |
| 2022-09-02 | $139.43 | $139.92 | $135.41 | $135.85 | $135.85 | 208,384 |
| 2022-09-01 | $137.33 | $137.73 | $134.58 | $137.57 | $137.57 | 267,180 |
| 2022-08-31 | $139.50 | $139.50 | $137.24 | $137.59 | $137.59 | 346,785 |
| 2022-08-30 | $141.69 | $141.69 | $136.83 | $138.66 | $138.66 | 309,326 |
| 2022-08-29 | $140.85 | $141.73 | $140.03 | $140.68 | $140.68 | 246,497 |
| 2022-08-26 | $147.66 | $148.11 | $142.69 | $142.70 | $142.70 | 233,179 |
| 2022-08-25 | $145.96 | $147.38 | $145.27 | $147.33 | $147.33 | 165,758 |
| 2022-08-24 | $145.04 | $145.41 | $143.84 | $144.90 | $144.90 | 277,696 |
| 2022-08-23 | $145.04 | $147.40 | $144.27 | $144.57 | $144.57 | 361,828 |
| 2022-08-22 | $144.03 | $145.85 | $142.97 | $143.93 | $143.93 | 414,827 |
| 2022-08-19 | $145.62 | $146.42 | $144.60 | $146.25 | $146.25 | 274,313 |
| 2022-08-18 | $145.10 | $148.42 | $145.10 | $147.99 | $147.99 | 411,468 |
| 2022-08-17 | $145.34 | $145.72 | $144.01 | $144.92 | $144.92 | 190,300 |
| 2022-08-16 | $145.46 | $147.55 | $145.46 | $146.88 | $146.88 | 207,594 |
| 2022-08-15 | $145.39 | $147.33 | $145.02 | $146.63 | $146.63 | 209,892 |
| 2022-08-12 | $143.93 | $146.70 | $143.93 | $146.62 | $146.62 | 233,530 |
| 2022-08-11 | $142.82 | $145.51 | $142.82 | $144.00 | $144.00 | 400,046 |
| 2022-08-10 | $139.84 | $143.70 | $139.09 | $142.35 | $142.35 | 442,392 |
| 2022-08-09 | $135.86 | $137.81 | $135.36 | $137.06 | $137.06 | 292,865 |
| 2022-08-08 | $137.88 | $140.11 | $136.80 | $136.86 | $136.86 | 249,812 |
| 2022-08-05 | $135.53 | $137.63 | $135.08 | $136.67 | $136.67 | 210,051 |
| 2022-08-04 | $136.00 | $137.18 | $134.73 | $136.76 | $136.76 | 276,311 |
| 2022-08-03 | $136.00 | $136.00 | $133.25 | $135.04 | $135.04 | 314,530 |
| 2022-08-02 | $133.00 | $136.47 | $130.75 | $133.49 | $133.49 | 404,054 |
| 2022-08-01 | $132.76 | $134.25 | $131.82 | $132.78 | $132.78 | 427,801 |
| 2022-07-29 | $131.11 | $135.31 | $131.11 | $134.30 | $134.30 | 432,509 |
| 2022-07-28 | $128.11 | $132.06 | $126.22 | $131.84 | $131.84 | 443,699 |
| 2022-07-27 | $125.57 | $128.49 | $125.13 | $127.34 | $127.34 | 271,543 |
| 2022-07-26 | $124.48 | $125.56 | $123.71 | $125.20 | $125.20 | 222,818 |
| 2022-07-25 | $125.08 | $125.38 | $123.42 | $124.81 | $124.81 | 346,718 |
| 2022-07-22 | $123.85 | $125.59 | $123.70 | $124.24 | $124.24 | 515,788 |
| 2022-07-21 | $121.27 | $123.36 | $121.09 | $123.34 | $123.34 | 198,612 |
| 2022-07-20 | $120.63 | $121.99 | $119.47 | $121.85 | $121.85 | 231,469 |
| 2022-07-19 | $116.56 | $120.62 | $116.56 | $120.29 | $120.29 | 235,431 |
| 2022-07-18 | $116.29 | $116.80 | $114.59 | $114.89 | $114.89 | 327,655 |
| 2022-07-15 | $113.39 | $114.93 | $110.98 | $114.71 | $114.71 | 425,686 |
| 2022-07-14 | $108.93 | $111.38 | $108.82 | $111.32 | $111.32 | 217,805 |
| 2022-07-13 | $110.16 | $112.42 | $109.43 | $111.32 | $111.32 | 155,184 |
| 2022-07-12 | $112.77 | $114.83 | $111.58 | $112.00 | $112.00 | 222,411 |
| 2022-07-11 | $111.61 | $113.13 | $111.25 | $112.94 | $112.94 | 273,856 |
| 2022-07-08 | $114.33 | $115.57 | $111.62 | $112.99 | $112.99 | 313,660 |
| 2022-07-07 | $113.98 | $115.65 | $113.47 | $115.07 | $115.07 | 234,868 |
| 2022-07-06 | $113.46 | $114.14 | $110.83 | $112.42 | $112.42 | 362,974 |
| 2022-07-05 | $110.23 | $114.01 | $109.17 | $113.84 | $113.84 | 282,169 |
| 2022-07-01 | $113.64 | $115.45 | $110.80 | $112.83 | $112.83 | 402,403 |
| 2022-06-30 | $112.29 | $114.91 | $111.91 | $113.52 | $113.52 | 429,034 |
| 2022-06-29 | $115.59 | $115.59 | $112.87 | $114.12 | $114.12 | 232,957 |
| 2022-06-28 | $117.07 | $119.58 | $115.51 | $115.71 | $115.36 | 256,411 |
| 2022-06-27 | $117.63 | $118.34 | $116.46 | $117.14 | $116.78 | 245,835 |
| 2022-06-24 | $112.83 | $117.55 | $112.07 | $117.21 | $116.85 | 828,531 |
| 2022-06-23 | $110.34 | $111.91 | $110.05 | $111.19 | $110.85 | 382,396 |
| 2022-06-22 | $108.59 | $112.15 | $108.28 | $111.69 | $111.35 | 411,193 |
| 2022-06-21 | $111.71 | $112.77 | $109.67 | $110.73 | $110.39 | 433,262 |
| 2022-06-17 | $111.49 | $112.90 | $110.13 | $110.27 | $109.93 | 639,656 |
| 2022-06-16 | $115.97 | $115.97 | $110.36 | $111.21 | $110.87 | 551,575 |
| 2022-06-15 | $118.44 | $121.19 | $117.80 | $119.04 | $118.68 | 331,737 |
| 2022-06-14 | $117.00 | $118.87 | $116.30 | $117.85 | $117.49 | 409,954 |
| 2022-06-13 | $119.79 | $120.23 | $116.61 | $117.47 | $117.11 | 380,141 |
| 2022-06-10 | $125.09 | $126.03 | $122.78 | $123.19 | $122.81 | 335,925 |
| 2022-06-09 | $126.44 | $130.19 | $126.25 | $127.73 | $127.34 | 268,631 |
| 2022-06-08 | $131.49 | $132.34 | $127.30 | $127.84 | $127.45 | 249,575 |
| 2022-06-07 | $129.48 | $132.62 | $128.86 | $132.31 | $131.91 | 275,013 |
| 2022-06-06 | $130.34 | $131.78 | $129.64 | $131.13 | $130.73 | 377,448 |
| 2022-06-03 | $124.76 | $128.95 | $123.78 | $128.51 | $128.12 | 419,495 |
| 2022-06-02 | $123.81 | $125.77 | $122.61 | $125.74 | $125.36 | 559,928 |
| 2022-06-01 | $126.08 | $126.40 | $122.29 | $122.88 | $122.50 | 359,217 |
| 2022-05-31 | $125.53 | $126.04 | $123.45 | $124.95 | $124.57 | 400,789 |
| 2022-05-27 | $123.15 | $125.18 | $122.30 | $125.18 | $124.80 | 333,134 |
| 2022-05-26 | $120.75 | $122.39 | $120.47 | $121.55 | $121.18 | 321,132 |
| 2022-05-25 | $118.11 | $120.00 | $117.71 | $119.41 | $119.04 | 422,711 |
| 2022-05-24 | $119.85 | $120.63 | $116.24 | $119.13 | $118.77 | 317,375 |
| 2022-05-23 | $122.59 | $122.59 | $120.25 | $121.67 | $121.30 | 287,533 |
| 2022-05-20 | $123.17 | $123.17 | $118.24 | $120.89 | $120.52 | 246,387 |
| 2022-05-19 | $120.96 | $123.79 | $119.99 | $122.31 | $121.94 | 347,762 |
| 2022-05-18 | $125.37 | $126.48 | $120.97 | $121.24 | $120.87 | 224,421 |
| 2022-05-17 | $125.42 | $126.72 | $122.93 | $126.35 | $125.96 | 246,989 |
| 2022-05-16 | $124.04 | $124.63 | $121.12 | $123.15 | $122.77 | 312,771 |
| 2022-05-13 | $125.03 | $126.23 | $124.57 | $124.82 | $124.44 | 439,012 |
| 2022-05-12 | $119.06 | $123.93 | $118.82 | $123.84 | $123.46 | 584,322 |
| 2022-05-11 | $120.71 | $124.87 | $119.51 | $120.18 | $119.81 | 413,913 |
| 2022-05-10 | $123.29 | $124.31 | $119.40 | $121.21 | $120.84 | 705,935 |
| 2022-05-09 | $124.05 | $125.89 | $120.88 | $121.47 | $121.10 | 668,602 |
| 2022-05-06 | $130.01 | $130.29 | $125.26 | $126.66 | $126.27 | 452,621 |
| 2022-05-05 | $133.89 | $135.63 | $130.31 | $131.27 | $130.87 | 406,758 |
| 2022-05-04 | $131.17 | $136.44 | $130.39 | $136.00 | $135.58 | 463,729 |
| 2022-05-03 | $129.97 | $132.13 | $128.40 | $130.65 | $130.25 | 454,768 |
| 2022-05-02 | $127.69 | $130.29 | $126.20 | $130.05 | $129.65 | 653,627 |
| 2022-04-29 | $129.43 | $131.63 | $126.85 | $127.24 | $126.85 | 754,647 |
| 2022-04-28 | $137.71 | $145.18 | $125.51 | $130.01 | $129.61 | 1,002,565 |
| 2022-04-27 | $133.18 | $135.94 | $132.35 | $134.36 | $133.95 | 447,146 |
| 2022-04-26 | $137.32 | $137.70 | $133.48 | $133.60 | $133.19 | 390,278 |
| 2022-04-25 | $137.33 | $138.81 | $134.16 | $138.26 | $137.84 | 415,085 |
| 2022-04-22 | $141.62 | $141.97 | $137.83 | $138.72 | $138.30 | 386,553 |
| 2022-04-21 | $146.30 | $147.59 | $142.53 | $142.94 | $142.50 | 447,155 |
| 2022-04-20 | $141.58 | $145.74 | $141.58 | $144.03 | $143.59 | 432,125 |
| 2022-04-19 | $138.34 | $141.11 | $137.73 | $140.85 | $140.42 | 262,161 |
| 2022-04-18 | $138.22 | $139.29 | $136.75 | $137.62 | $137.20 | 217,887 |
| 2022-04-14 | $138.70 | $140.12 | $137.82 | $137.88 | $137.46 | 347,563 |
| 2022-04-13 | $135.78 | $138.83 | $134.73 | $138.38 | $137.96 | 370,385 |
| 2022-04-12 | $136.28 | $137.92 | $134.58 | $135.24 | $134.83 | 507,545 |
| 2022-04-11 | $134.59 | $137.34 | $134.59 | $135.09 | $134.68 | 414,126 |
| 2022-04-08 | $138.24 | $139.84 | $135.48 | $135.87 | $135.45 | 337,573 |
| 2022-04-07 | $138.49 | $139.70 | $136.77 | $138.47 | $138.05 | 549,033 |
| 2022-04-06 | $142.84 | $142.88 | $137.68 | $138.64 | $138.22 | 963,129 |
| 2022-04-05 | $146.15 | $147.68 | $143.02 | $143.53 | $143.09 | 643,648 |
| 2022-04-04 | $147.70 | $148.53 | $144.95 | $146.51 | $146.06 | 483,728 |
| 2022-04-01 | $149.78 | $150.29 | $146.16 | $148.47 | $148.02 | 631,509 |
| 2022-03-31 | $151.10 | $152.78 | $148.78 | $148.78 | $148.33 | 462,081 |
| 2022-03-30 | $155.76 | $157.91 | $150.81 | $151.65 | $151.19 | 418,163 |
| 2022-03-29 | $155.55 | $157.73 | $154.80 | $157.41 | $156.59 | 360,291 |
| 2022-03-28 | $154.62 | $154.62 | $151.77 | $153.55 | $152.75 | 234,357 |
| 2022-03-25 | $154.68 | $155.54 | $152.88 | $154.86 | $154.05 | 337,410 |
| 2022-03-24 | $158.38 | $158.38 | $153.03 | $154.60 | $153.79 | 434,134 |
| 2022-03-23 | $157.80 | $159.18 | $155.67 | $156.91 | $156.09 | 304,683 |
| 2022-03-22 | $161.87 | $161.87 | $157.59 | $159.58 | $158.75 | 471,069 |
| 2022-03-21 | $163.60 | $164.15 | $159.52 | $161.11 | $160.27 | 362,787 |
| 2022-03-18 | $160.55 | $163.36 | $159.35 | $163.17 | $162.32 | 569,851 |
| 2022-03-17 | $160.29 | $162.45 | $158.85 | $161.69 | $160.85 | 297,598 |
| 2022-03-16 | $157.89 | $161.70 | $156.78 | $160.57 | $159.73 | 394,986 |
| 2022-03-15 | $156.46 | $157.98 | $154.43 | $156.09 | $155.27 | 411,165 |
| 2022-03-14 | $156.27 | $158.77 | $154.81 | $155.93 | $155.12 | 266,648 |
| 2022-03-11 | $157.26 | $159.12 | $154.86 | $154.93 | $154.12 | 266,102 |
| 2022-03-10 | $153.56 | $157.02 | $152.85 | $156.65 | $155.83 | 307,950 |
| 2022-03-09 | $156.05 | $157.40 | $153.55 | $156.28 | $155.46 | 315,943 |
| 2022-03-08 | $150.59 | $155.00 | $149.50 | $151.38 | $150.59 | 541,352 |
| 2022-03-07 | $154.54 | $155.23 | $149.14 | $149.26 | $148.48 | 732,746 |
| 2022-03-04 | $158.19 | $158.37 | $154.38 | $155.43 | $154.62 | 754,317 |
| 2022-03-03 | $162.60 | $164.12 | $159.22 | $161.42 | $160.58 | 539,098 |
| 2022-03-02 | $158.57 | $162.79 | $157.88 | $161.93 | $161.08 | 440,462 |
| 2022-03-01 | $159.68 | $160.18 | $155.79 | $157.33 | $156.51 | 511,453 |
| 2022-02-28 | $156.84 | $161.08 | $156.84 | $160.35 | $159.51 | 588,734 |
| 2022-02-25 | $154.54 | $160.63 | $154.54 | $159.78 | $158.95 | 379,354 |
| 2022-02-24 | $146.27 | $155.47 | $146.18 | $155.04 | $154.23 | 520,955 |
| 2022-02-23 | $155.41 | $155.57 | $151.06 | $151.27 | $150.48 | 259,173 |
| 2022-02-22 | $155.28 | $157.12 | $153.51 | $154.33 | $153.52 | 282,645 |
| 2022-02-18 | $157.43 | $159.39 | $156.32 | $156.58 | $155.76 | 200,905 |
| 2022-02-17 | $159.46 | $159.49 | $156.81 | $157.63 | $156.81 | 350,118 |
| 2022-02-16 | $159.78 | $162.64 | $159.15 | $161.90 | $161.05 | 312,950 |
| 2022-02-15 | $158.80 | $161.97 | $158.80 | $161.00 | $160.16 | 281,858 |
| 2022-02-14 | $155.75 | $157.21 | $154.24 | $156.29 | $155.47 | 486,985 |
| 2022-02-11 | $161.73 | $162.80 | $153.32 | $155.22 | $154.41 | 761,678 |
| 2022-02-10 | $162.49 | $165.00 | $160.28 | $162.00 | $161.15 | 531,226 |
| 2022-02-09 | $161.98 | $165.45 | $159.89 | $165.15 | $164.29 | 467,534 |
| 2022-02-08 | $155.45 | $160.46 | $154.95 | $159.14 | $158.31 | 479,974 |
| 2022-02-07 | $160.25 | $160.65 | $155.01 | $156.01 | $155.20 | 502,532 |
| 2022-02-04 | $159.11 | $161.69 | $156.07 | $159.13 | $158.30 | 1,497,908 |
| 2022-02-03 | $162.92 | $164.38 | $155.00 | $160.94 | $160.10 | 1,434,054 |
| 2022-02-02 | $163.59 | $166.40 | $163.16 | $165.39 | $164.53 | 883,011 |
| 2022-02-01 | $158.87 | $163.79 | $157.97 | $163.59 | $162.74 | 668,897 |
| 2022-01-31 | $155.57 | $159.49 | $154.91 | $158.48 | $157.65 | 1,060,548 |
| 2022-01-28 | $154.80 | $155.33 | $151.69 | $155.29 | $154.48 | 621,214 |
| 2022-01-27 | $157.00 | $160.42 | $154.74 | $155.44 | $154.63 | 376,305 |
| 2022-01-26 | $160.50 | $162.45 | $154.84 | $155.88 | $155.07 | 761,586 |
| 2022-01-25 | $162.24 | $163.33 | $156.79 | $158.23 | $157.40 | 659,812 |
| 2022-01-24 | $157.97 | $165.68 | $157.40 | $164.98 | $164.12 | 623,721 |
| 2022-01-21 | $163.50 | $165.55 | $161.31 | $161.82 | $160.97 | 744,585 |
| 2022-01-20 | $167.11 | $169.92 | $164.46 | $164.56 | $163.70 | 760,825 |
| 2022-01-19 | $168.98 | $169.63 | $166.45 | $167.47 | $166.60 | 283,509 |
| 2022-01-18 | $168.83 | $169.67 | $165.99 | $168.63 | $167.75 | 323,211 |
| 2022-01-14 | $167.67 | $171.64 | $167.08 | $171.41 | $170.51 | 334,413 |
| 2022-01-13 | $168.99 | $170.25 | $167.75 | $169.40 | $168.52 | 270,946 |
| 2022-01-12 | $168.86 | $170.52 | $167.00 | $168.57 | $167.69 | 380,704 |
| 2022-01-11 | $170.27 | $170.27 | $165.34 | $167.36 | $166.49 | 540,857 |
| 2022-01-10 | $168.48 | $170.30 | $165.72 | $170.08 | $169.19 | 462,869 |
| 2022-01-07 | $171.91 | $172.67 | $170.41 | $170.60 | $169.71 | 392,362 |
| 2022-01-06 | $169.00 | $171.73 | $168.01 | $171.55 | $170.65 | 335,834 |
| 2022-01-05 | $176.00 | $176.91 | $170.14 | $170.48 | $169.59 | 452,510 |
| 2022-01-04 | $171.55 | $176.22 | $171.40 | $175.75 | $174.83 | 468,972 |
| 2022-01-03 | $170.29 | $171.65 | $168.30 | $170.79 | $169.90 | 389,757 |
| 2021-12-31 | $170.06 | $171.32 | $168.51 | $170.18 | $169.29 | 148,688 |
| 2021-12-30 | $169.03 | $171.83 | $169.03 | $169.86 | $168.97 | 175,367 |
| 2021-12-29 | $171.00 | $172.08 | $170.12 | $170.97 | $169.75 | 212,588 |
| 2021-12-28 | $168.67 | $170.80 | $168.67 | $170.05 | $168.83 | 178,988 |
| 2021-12-27 | $166.68 | $169.01 | $165.59 | $169.00 | $167.79 | 258,009 |
| 2021-12-23 | $163.67 | $166.15 | $162.53 | $165.18 | $164.00 | 229,101 |
| 2021-12-22 | $161.96 | $163.50 | $160.64 | $162.66 | $161.50 | 269,277 |
| 2021-12-21 | $159.31 | $161.49 | $158.53 | $161.44 | $160.29 | 351,379 |
| 2021-12-20 | $159.85 | $160.75 | $154.69 | $158.08 | $156.95 | 358,028 |
| 2021-12-17 | $164.07 | $165.65 | $159.84 | $161.25 | $160.10 | 717,355 |
| 2021-12-16 | $166.21 | $169.18 | $164.33 | $165.17 | $163.99 | 289,964 |
| 2021-12-15 | $165.06 | $165.10 | $161.07 | $163.71 | $162.54 | 456,075 |
| 2021-12-14 | $164.84 | $166.58 | $162.70 | $163.88 | $162.71 | 328,395 |
| 2021-12-13 | $164.45 | $167.56 | $164.34 | $166.11 | $164.92 | 557,577 |
| 2021-12-10 | $164.76 | $165.62 | $163.75 | $165.36 | $164.18 | 316,587 |
| 2021-12-09 | $163.07 | $166.11 | $161.91 | $163.19 | $162.02 | 318,186 |
| 2021-12-08 | $164.58 | $165.01 | $163.07 | $163.61 | $162.44 | 242,290 |
| 2021-12-07 | $163.40 | $165.91 | $162.95 | $164.30 | $163.13 | 224,388 |
| 2021-12-06 | $160.82 | $162.52 | $157.90 | $161.21 | $160.06 | 372,435 |
| 2021-12-03 | $160.94 | $160.94 | $156.17 | $158.97 | $157.83 | 338,644 |
| 2021-12-02 | $155.97 | $161.64 | $155.97 | $160.78 | $159.63 | 353,371 |
| 2021-12-01 | $161.27 | $162.94 | $156.07 | $156.08 | $154.96 | 331,431 |
| 2021-11-30 | $160.78 | $161.35 | $157.58 | $158.10 | $156.97 | 429,508 |
| 2021-11-29 | $164.57 | $165.88 | $160.79 | $161.69 | $160.53 | 428,262 |
| 2021-11-26 | $166.39 | $166.60 | $162.53 | $162.91 | $161.75 | 363,951 |
| 2021-11-24 | $169.29 | $170.15 | $168.21 | $169.14 | $167.93 | 377,045 |
| 2021-11-23 | $169.85 | $171.89 | $168.75 | $170.39 | $169.17 | 387,648 |
| 2021-11-22 | $171.54 | $174.12 | $169.76 | $169.95 | $168.73 | 500,993 |
| 2021-11-19 | $171.01 | $173.23 | $170.57 | $171.58 | $170.35 | 440,128 |
| 2021-11-18 | $170.38 | $171.39 | $169.27 | $171.19 | $169.97 | 295,182 |
| 2021-11-17 | $170.49 | $170.80 | $168.41 | $170.03 | $168.81 | 353,754 |
| 2021-11-16 | $168.53 | $171.11 | $168.53 | $170.87 | $169.65 | 447,518 |
| 2021-11-15 | $168.38 | $169.69 | $165.93 | $169.40 | $168.19 | 317,078 |
| 2021-11-12 | $165.76 | $167.81 | $165.22 | $167.12 | $165.92 | 272,284 |
| 2021-11-11 | $164.93 | $166.84 | $164.40 | $165.76 | $164.57 | 250,726 |
| 2021-11-10 | $165.57 | $166.11 | $163.31 | $164.15 | $162.98 | 315,298 |
| 2021-11-09 | $164.61 | $166.05 | $164.24 | $165.20 | $164.02 | 424,666 |
| 2021-11-08 | $166.47 | $167.64 | $164.15 | $165.18 | $164.00 | 304,993 |
| 2021-11-05 | $167.09 | $167.61 | $163.31 | $164.46 | $163.28 | 353,857 |
| 2021-11-04 | $162.62 | $165.58 | $162.09 | $165.24 | $164.06 | 508,492 |
| 2021-11-03 | $159.75 | $163.16 | $159.75 | $163.00 | $161.83 | 603,844 |
| 2021-11-02 | $154.57 | $162.40 | $154.47 | $160.06 | $158.92 | 1,051,690 |
| 2021-11-01 | $152.06 | $152.26 | $149.93 | $150.66 | $149.58 | 626,694 |
| 2021-10-29 | $151.30 | $152.67 | $150.07 | $152.33 | $151.24 | 475,528 |
| 2021-10-28 | $150.32 | $152.46 | $150.08 | $152.29 | $151.20 | 290,627 |
| 2021-10-27 | $150.87 | $151.96 | $149.12 | $149.53 | $148.46 | 461,740 |
| 2021-10-26 | $155.08 | $155.41 | $150.85 | $151.17 | $150.09 | 529,106 |
| 2021-10-25 | $150.26 | $154.03 | $149.84 | $153.96 | $152.86 | 645,088 |
| 2021-10-22 | $150.62 | $150.84 | $148.48 | $150.25 | $149.18 | 753,936 |
| 2021-10-21 | $149.16 | $150.99 | $147.72 | $150.77 | $149.69 | 684,227 |
| 2021-10-20 | $146.24 | $150.12 | $145.16 | $149.55 | $148.48 | 836,605 |
| 2021-10-19 | $146.53 | $147.41 | $144.50 | $145.82 | $144.78 | 744,229 |
| 2021-10-18 | $142.80 | $146.49 | $142.80 | $146.37 | $145.32 | 564,126 |
| 2021-10-15 | $142.86 | $146.09 | $141.71 | $144.25 | $143.22 | 983,161 |
| 2021-10-14 | $141.65 | $142.52 | $140.05 | $142.44 | $141.42 | 723,380 |
| 2021-10-13 | $135.10 | $139.88 | $134.77 | $139.83 | $138.83 | 1,366,027 |
| 2021-10-12 | $130.41 | $135.88 | $130.41 | $135.10 | $134.13 | 1,535,889 |
| 2021-10-11 | $133.39 | $135.50 | $130.34 | $130.52 | $129.59 | 1,051,565 |
| 2021-10-08 | $139.10 | $140.30 | $133.20 | $133.52 | $132.57 | 1,251,992 |
| 2021-10-07 | $140.20 | $141.54 | $137.11 | $139.51 | $138.51 | 3,836,069 |
| 2021-10-06 | $138.30 | $140.21 | $134.26 | $138.13 | $137.14 | 2,061,035 |
| 2021-10-05 | $145.45 | $147.79 | $138.94 | $140.09 | $139.09 | 5,195,452 |
| 2021-10-04 | $151.23 | $153.33 | $149.48 | $151.00 | $142.80 | 770,258 |
| 2021-10-01 | $150.96 | $152.35 | $146.14 | $150.59 | $142.41 | 514,565 |
| 2021-09-30 | $151.80 | $154.14 | $149.90 | $150.34 | $142.17 | 759,158 |
| 2021-09-29 | $148.45 | $153.67 | $146.68 | $151.89 | $143.32 | 678,013 |
| 2021-09-28 | $148.54 | $150.01 | $146.71 | $146.96 | $138.67 | 392,214 |
| 2021-09-27 | $143.00 | $150.29 | $143.00 | $148.45 | $140.08 | 470,982 |
| 2021-09-24 | $141.78 | $144.38 | $140.64 | $143.13 | $135.06 | 249,171 |
| 2021-09-23 | $141.55 | $144.09 | $141.10 | $142.01 | $134.00 | 362,904 |
| 2021-09-22 | $138.99 | $141.63 | $138.99 | $139.83 | $131.94 | 205,745 |
| 2021-09-21 | $141.43 | $141.43 | $137.36 | $138.16 | $130.37 | 321,310 |
| 2021-09-20 | $139.37 | $140.89 | $137.68 | $140.74 | $132.80 | 318,041 |
| 2021-09-17 | $146.90 | $147.37 | $141.51 | $142.66 | $134.61 | 639,485 |
| 2021-09-16 | $149.56 | $149.56 | $147.04 | $147.34 | $139.03 | 151,378 |
| 2021-09-15 | $147.87 | $150.54 | $147.16 | $149.77 | $141.32 | 267,526 |
| 2021-09-14 | $151.58 | $152.71 | $147.17 | $147.91 | $139.57 | 247,220 |
| 2021-09-13 | $151.36 | $152.05 | $148.43 | $151.01 | $142.49 | 441,625 |
| 2021-09-10 | $149.88 | $150.60 | $147.82 | $149.74 | $141.29 | 238,725 |
| 2021-09-09 | $150.50 | $151.47 | $148.70 | $148.80 | $140.41 | 201,279 |
| 2021-09-08 | $150.30 | $150.60 | $147.91 | $150.50 | $142.01 | 308,685 |
| 2021-09-07 | $151.21 | $152.03 | $149.66 | $149.90 | $141.44 | 243,131 |
| 2021-09-03 | $151.12 | $152.59 | $149.96 | $151.33 | $142.79 | 178,012 |
| 2021-09-02 | $148.13 | $151.11 | $147.47 | $150.98 | $142.46 | 227,591 |
| 2021-09-01 | $149.74 | $150.20 | $145.92 | $147.70 | $139.37 | 407,507 |
| 2021-08-31 | $152.22 | $152.24 | $148.77 | $149.42 | $140.99 | 230,988 |
| 2021-08-30 | $153.58 | $154.52 | $152.38 | $152.55 | $143.95 | 133,127 |
| 2021-08-27 | $152.16 | $153.50 | $150.92 | $152.88 | $144.26 | 197,401 |
| 2021-08-26 | $151.54 | $152.09 | $150.05 | $151.04 | $142.52 | 191,713 |
| 2021-08-25 | $150.93 | $152.07 | $150.59 | $151.62 | $143.07 | 136,370 |
| 2021-08-24 | $148.57 | $150.77 | $148.57 | $150.20 | $141.73 | 181,036 |
| 2021-08-23 | $148.00 | $148.97 | $147.03 | $148.50 | $140.12 | 165,607 |
| 2021-08-20 | $146.37 | $148.42 | $146.37 | $147.47 | $139.15 | 118,569 |
| 2021-08-19 | $148.45 | $150.00 | $146.48 | $147.09 | $138.79 | 222,509 |
| 2021-08-18 | $151.12 | $154.22 | $149.90 | $150.05 | $141.59 | 221,821 |
| 2021-08-17 | $153.44 | $153.44 | $149.68 | $151.31 | $142.77 | 183,433 |
| 2021-08-16 | $153.25 | $154.88 | $151.96 | $154.11 | $145.42 | 139,508 |
| 2021-08-13 | $153.80 | $154.69 | $152.73 | $153.86 | $145.18 | 81,807 |
| 2021-08-12 | $152.00 | $154.17 | $151.75 | $153.78 | $145.11 | 206,027 |
| 2021-08-11 | $148.91 | $151.98 | $148.42 | $151.76 | $143.20 | 197,295 |
| 2021-08-10 | $145.90 | $148.47 | $145.59 | $148.20 | $139.84 | 182,226 |
| 2021-08-09 | $146.15 | $146.45 | $144.99 | $145.46 | $137.25 | 129,900 |
| 2021-08-06 | $147.00 | $147.70 | $145.21 | $146.60 | $138.33 | 129,249 |
| 2021-08-05 | $147.24 | $148.21 | $145.19 | $146.20 | $137.95 | 164,569 |
| 2021-08-04 | $146.59 | $148.43 | $145.68 | $146.13 | $137.89 | 196,223 |
| 2021-08-03 | $146.38 | $147.96 | $144.50 | $147.69 | $139.36 | 276,250 |
| 2021-08-02 | $148.45 | $149.67 | $145.47 | $145.48 | $137.27 | 255,798 |
| 2021-07-30 | $146.04 | $147.73 | $145.45 | $147.23 | $138.93 | 377,616 |
| 2021-07-29 | $143.11 | $147.00 | $140.99 | $146.58 | $138.31 | 554,491 |
| 2021-07-28 | $134.00 | $136.36 | $132.89 | $136.10 | $128.42 | 288,447 |
| 2021-07-27 | $133.03 | $134.75 | $132.42 | $134.22 | $126.65 | 197,544 |
| 2021-07-26 | $133.20 | $134.62 | $132.50 | $134.17 | $126.60 | 271,794 |
| 2021-07-23 | $132.33 | $133.59 | $131.79 | $132.87 | $125.38 | 319,248 |
| 2021-07-22 | $131.82 | $132.29 | $129.90 | $131.34 | $123.93 | 347,142 |
| 2021-07-21 | $131.07 | $133.13 | $130.80 | $130.91 | $123.53 | 471,171 |
| 2021-07-20 | $126.99 | $131.07 | $126.99 | $129.92 | $122.59 | 390,603 |
| 2021-07-19 | $128.16 | $128.83 | $126.22 | $127.08 | $119.91 | 292,261 |
| 2021-07-16 | $133.26 | $133.34 | $130.81 | $131.07 | $123.68 | 328,499 |
| 2021-07-15 | $132.15 | $134.09 | $131.75 | $132.08 | $124.63 | 281,037 |
| 2021-07-14 | $132.54 | $133.94 | $131.24 | $133.55 | $126.02 | 290,890 |
| 2021-07-13 | $132.98 | $133.25 | $131.29 | $131.64 | $124.21 | 183,516 |
| 2021-07-12 | $131.92 | $134.16 | $131.19 | $133.72 | $126.18 | 286,264 |
| 2021-07-09 | $130.21 | $133.39 | $129.35 | $133.01 | $125.51 | 396,630 |
| 2021-07-08 | $128.04 | $129.87 | $126.69 | $127.95 | $120.73 | 471,155 |
| 2021-07-07 | $129.12 | $131.28 | $129.12 | $130.80 | $123.42 | 513,899 |
| 2021-07-06 | $132.71 | $132.71 | $129.02 | $129.91 | $122.58 | 365,918 |
| 2021-07-02 | $133.77 | $134.84 | $133.04 | $133.18 | $125.67 | 139,212 |
| 2021-07-01 | $134.49 | $135.69 | $133.62 | $134.26 | $126.69 | 227,832 |
| 2021-06-30 | $131.74 | $134.61 | $131.74 | $133.51 | $125.67 | 217,526 |
| 2021-06-29 | $133.56 | $134.40 | $132.27 | $132.47 | $124.69 | 161,236 |
| 2021-06-28 | $132.70 | $132.85 | $130.84 | $132.57 | $124.79 | 211,786 |
| 2021-06-25 | $131.10 | $133.03 | $131.10 | $132.16 | $124.40 | 593,965 |
| 2021-06-24 | $130.23 | $131.08 | $128.64 | $130.82 | $123.14 | 173,432 |
| 2021-06-23 | $129.58 | $130.68 | $127.99 | $129.03 | $121.45 | 180,158 |
| 2021-06-22 | $129.59 | $129.71 | $128.26 | $128.96 | $121.39 | 151,853 |
| 2021-06-21 | $127.35 | $130.11 | $126.81 | $129.84 | $122.22 | 402,742 |
| 2021-06-18 | $126.17 | $127.32 | $125.42 | $125.86 | $118.47 | 419,538 |
| 2021-06-17 | $133.49 | $133.58 | $127.64 | $128.54 | $120.99 | 290,407 |
| 2021-06-16 | $136.50 | $136.50 | $133.49 | $133.92 | $126.06 | 249,980 |
| 2021-06-15 | $135.30 | $136.98 | $134.81 | $136.97 | $128.93 | 368,600 |
| 2021-06-14 | $137.53 | $137.53 | $134.56 | $135.42 | $127.47 | 141,372 |
| 2021-06-11 | $137.42 | $138.86 | $136.70 | $137.36 | $129.29 | 137,262 |
| 2021-06-10 | $139.40 | $139.78 | $136.94 | $137.08 | $129.03 | 226,160 |
| 2021-06-09 | $139.84 | $140.15 | $138.14 | $138.23 | $130.11 | 260,211 |
| 2021-06-08 | $137.70 | $139.91 | $136.80 | $139.73 | $131.52 | 247,179 |
| 2021-06-07 | $142.21 | $142.27 | $137.82 | $138.19 | $130.08 | 289,000 |
| 2021-06-04 | $140.92 | $142.03 | $140.25 | $141.60 | $133.29 | 229,761 |
| 2021-06-03 | $141.32 | $141.32 | $139.16 | $140.43 | $132.18 | 274,650 |
| 2021-06-02 | $143.60 | $143.60 | $141.22 | $141.87 | $133.54 | 175,507 |
| 2021-06-01 | $144.19 | $144.39 | $142.39 | $143.21 | $134.80 | 168,225 |
| 2021-05-28 | $141.43 | $142.61 | $140.17 | $142.23 | $133.88 | 253,225 |
| 2021-05-27 | $141.45 | $142.41 | $141.07 | $141.29 | $132.99 | 276,633 |
| 2021-05-26 | $138.00 | $140.22 | $137.49 | $139.83 | $131.62 | 196,583 |
| 2021-05-25 | $138.76 | $139.75 | $138.05 | $138.27 | $130.15 | 250,986 |
| 2021-05-24 | $140.21 | $140.21 | $138.86 | $139.05 | $130.88 | 123,502 |
| 2021-05-21 | $139.06 | $140.20 | $138.08 | $139.11 | $130.94 | 136,809 |
| 2021-05-20 | $139.72 | $139.97 | $136.66 | $137.68 | $129.60 | 172,306 |
| 2021-05-19 | $138.44 | $139.18 | $136.70 | $138.95 | $130.79 | 184,149 |
| 2021-05-18 | $144.89 | $144.89 | $141.22 | $141.29 | $132.99 | 163,859 |
| 2021-05-17 | $145.81 | $145.81 | $143.51 | $145.00 | $136.49 | 132,227 |
| 2021-05-14 | $145.80 | $147.39 | $145.32 | $146.70 | $138.09 | 235,061 |
| 2021-05-13 | $142.50 | $146.14 | $142.32 | $145.16 | $136.64 | 179,145 |
| 2021-05-12 | $146.00 | $146.22 | $141.45 | $141.79 | $133.46 | 197,247 |
| 2021-05-11 | $146.38 | $149.11 | $145.25 | $147.35 | $138.70 | 186,422 |
| 2021-05-10 | $150.45 | $151.78 | $147.94 | $147.94 | $139.25 | 197,306 |
| 2021-05-07 | $150.70 | $151.65 | $148.69 | $150.41 | $141.58 | 211,043 |
| 2021-05-06 | $149.16 | $151.08 | $147.16 | $150.82 | $141.96 | 238,845 |
| 2021-05-05 | $146.12 | $149.65 | $144.33 | $149.16 | $140.40 | 215,800 |
| 2021-05-04 | $143.60 | $145.55 | $138.19 | $144.77 | $136.27 | 414,320 |
| 2021-05-03 | $146.83 | $146.84 | $143.29 | $144.74 | $136.24 | 345,830 |
| 2021-04-30 | $146.69 | $147.73 | $144.19 | $144.43 | $135.95 | 359,420 |
| 2021-04-29 | $149.10 | $149.10 | $146.14 | $148.07 | $139.38 | 215,262 |
| 2021-04-28 | $148.84 | $150.03 | $148.05 | $148.19 | $139.49 | 215,737 |
| 2021-04-27 | $148.32 | $150.09 | $146.63 | $149.58 | $140.80 | 304,013 |
| 2021-04-26 | $149.78 | $150.72 | $147.12 | $147.17 | $138.53 | 232,106 |
| 2021-04-23 | $146.12 | $149.40 | $145.61 | $148.66 | $139.93 | 226,661 |
| 2021-04-22 | $147.07 | $147.92 | $145.45 | $145.92 | $137.35 | 193,204 |
| 2021-04-21 | $142.00 | $147.25 | $141.64 | $146.45 | $137.85 | 235,332 |
| 2021-04-20 | $143.80 | $145.65 | $140.55 | $142.67 | $134.29 | 385,084 |
| 2021-04-19 | $146.48 | $146.48 | $143.62 | $143.97 | $135.52 | 216,698 |
| 2021-04-16 | $145.38 | $146.71 | $144.47 | $145.40 | $136.86 | 238,821 |
| 2021-04-15 | $144.80 | $144.95 | $142.90 | $144.00 | $135.54 | 158,893 |
| 2021-04-14 | $142.89 | $145.15 | $142.50 | $143.60 | $135.17 | 193,012 |
| 2021-04-13 | $144.61 | $145.42 | $141.62 | $142.92 | $134.53 | 197,120 |
| 2021-04-12 | $144.33 | $144.96 | $143.47 | $144.00 | $135.54 | 163,757 |
| 2021-04-09 | $141.65 | $143.65 | $140.76 | $143.20 | $134.79 | 282,583 |
| 2021-04-08 | $143.29 | $144.23 | $140.80 | $141.99 | $133.65 | 341,064 |
| 2021-04-07 | $145.20 | $145.83 | $143.36 | $143.44 | $135.02 | 260,808 |
| 2021-04-06 | $148.26 | $149.95 | $144.61 | $145.00 | $136.49 | 344,141 |
| 2021-04-05 | $147.16 | $149.63 | $144.67 | $148.21 | $139.51 | 248,773 |
| 2021-04-01 | $143.94 | $145.68 | $142.59 | $145.65 | $137.10 | 214,444 |
| 2021-03-31 | $145.49 | $146.30 | $142.20 | $142.68 | $134.30 | 334,782 |
| 2021-03-30 | $144.05 | $144.81 | $142.64 | $144.57 | $135.80 | 532,706 |
| 2021-03-29 | $147.00 | $148.65 | $143.58 | $143.82 | $135.09 | 336,113 |
| 2021-03-26 | $146.05 | $148.06 | $144.96 | $147.30 | $138.36 | 237,028 |
| 2021-03-25 | $141.87 | $144.43 | $137.51 | $143.88 | $135.15 | 413,792 |
| 2021-03-24 | $143.78 | $146.91 | $143.10 | $143.10 | $134.41 | 238,645 |
| 2021-03-23 | $149.18 | $150.81 | $141.15 | $142.27 | $133.63 | 471,320 |
| 2021-03-22 | $154.36 | $154.36 | $149.00 | $151.21 | $142.03 | 413,192 |
| 2021-03-19 | $152.75 | $154.76 | $148.47 | $153.90 | $144.56 | 721,601 |
| 2021-03-18 | $154.07 | $159.64 | $152.01 | $152.45 | $143.20 | 479,194 |
| 2021-03-17 | $149.44 | $153.26 | $147.84 | $153.26 | $143.96 | 347,395 |
| 2021-03-16 | $151.63 | $153.58 | $148.00 | $149.05 | $140.00 | 285,545 |
| 2021-03-15 | $154.60 | $154.96 | $150.66 | $152.88 | $143.60 | 269,106 |
| 2021-03-12 | $150.01 | $153.15 | $150.01 | $152.89 | $143.61 | 555,095 |
| 2021-03-11 | $145.00 | $152.63 | $143.84 | $148.82 | $139.79 | 1,048,504 |
| 2021-03-10 | $139.32 | $143.86 | $138.57 | $143.61 | $134.89 | 237,871 |
| 2021-03-09 | $142.33 | $143.98 | $138.69 | $138.87 | $130.44 | 305,239 |
| 2021-03-08 | $139.59 | $142.82 | $138.63 | $141.04 | $132.48 | 254,331 |
| 2021-03-05 | $137.51 | $138.93 | $133.25 | $138.70 | $130.28 | 445,892 |
| 2021-03-04 | $137.54 | $139.60 | $133.68 | $135.97 | $127.72 | 275,706 |
| 2021-03-03 | $140.61 | $141.39 | $137.86 | $137.96 | $129.59 | 294,512 |
| 2021-03-02 | $140.89 | $142.20 | $138.62 | $139.68 | $131.20 | 245,287 |
| 2021-03-01 | $139.29 | $142.34 | $139.29 | $141.29 | $132.71 | 254,361 |
| 2021-02-26 | $136.89 | $138.59 | $135.27 | $136.67 | $128.37 | 303,798 |
| 2021-02-25 | $137.87 | $139.89 | $135.65 | $136.21 | $127.94 | 195,623 |
| 2021-02-24 | $140.23 | $140.46 | $136.97 | $138.53 | $130.12 | 249,439 |
| 2021-02-23 | $136.13 | $140.38 | $136.06 | $140.22 | $131.71 | 435,191 |
| 2021-02-22 | $133.20 | $138.80 | $133.15 | $137.50 | $129.15 | 356,504 |
| 2021-02-19 | $130.10 | $134.30 | $130.10 | $134.28 | $126.13 | 294,336 |
| 2021-02-18 | $129.10 | $130.52 | $126.50 | $129.33 | $121.48 | 344,156 |
| 2021-02-17 | $133.26 | $135.00 | $129.03 | $129.67 | $121.80 | 565,594 |
| 2021-02-16 | $130.95 | $135.91 | $129.00 | $132.95 | $124.88 | 572,685 |
| 2021-02-12 | $129.53 | $130.59 | $127.83 | $128.95 | $121.12 | 252,669 |
| 2021-02-11 | $129.02 | $131.01 | $127.57 | $129.97 | $122.08 | 261,348 |
| 2021-02-10 | $130.62 | $130.84 | $128.13 | $128.21 | $120.43 | 282,623 |
| 2021-02-09 | $130.86 | $130.89 | $128.48 | $130.17 | $122.27 | 213,986 |
| 2021-02-08 | $132.89 | $132.92 | $130.18 | $130.85 | $122.91 | 170,232 |
| 2021-02-05 | $130.63 | $131.53 | $128.73 | $131.38 | $123.41 | 187,350 |
| 2021-02-04 | $130.99 | $131.52 | $129.24 | $129.34 | $121.49 | 198,054 |
| 2021-02-03 | $130.69 | $131.69 | $128.97 | $130.52 | $122.60 | 228,525 |
| 2021-02-02 | $130.18 | $132.00 | $128.64 | $129.90 | $122.02 | 449,096 |
| 2021-02-01 | $127.02 | $129.12 | $124.99 | $128.56 | $120.76 | 256,331 |
| 2021-01-29 | $125.26 | $126.75 | $124.40 | $125.48 | $117.86 | 343,579 |
| 2021-01-28 | $125.45 | $127.54 | $124.43 | $125.98 | $118.33 | 343,524 |
| 2021-01-27 | $127.88 | $127.88 | $122.47 | $124.30 | $116.76 | 312,818 |
| 2021-01-26 | $134.58 | $134.58 | $130.67 | $130.91 | $122.96 | 196,277 |
| 2021-01-25 | $133.34 | $134.27 | $129.99 | $133.28 | $125.19 | 275,576 |
| 2021-01-22 | $132.74 | $134.79 | $132.10 | $133.60 | $125.49 | 253,229 |
| 2021-01-21 | $136.26 | $136.96 | $133.42 | $133.61 | $125.50 | 351,045 |
| 2021-01-20 | $136.89 | $137.20 | $134.91 | $136.18 | $127.91 | 236,818 |
| 2021-01-19 | $137.28 | $137.90 | $135.24 | $135.63 | $127.40 | 226,425 |
| 2021-01-15 | $135.26 | $136.10 | $132.89 | $135.36 | $127.14 | 254,082 |
| 2021-01-14 | $137.21 | $138.96 | $136.49 | $136.57 | $128.28 | 309,350 |
| 2021-01-13 | $139.82 | $140.08 | $136.14 | $137.45 | $129.11 | 225,040 |
| 2021-01-12 | $141.78 | $144.57 | $139.58 | $141.20 | $132.63 | 403,364 |
| 2021-01-11 | $133.14 | $146.97 | $133.14 | $142.19 | $133.56 | 750,891 |
| 2021-01-08 | $136.99 | $137.94 | $134.37 | $135.65 | $127.42 | 222,291 |
| 2021-01-07 | $133.64 | $136.82 | $131.72 | $136.63 | $128.34 | 299,906 |
| 2021-01-06 | $127.02 | $133.69 | $127.01 | $133.05 | $124.97 | 420,270 |
| 2021-01-05 | $122.37 | $125.97 | $122.37 | $125.52 | $117.90 | 299,595 |
| 2021-01-04 | $123.83 | $125.50 | $121.43 | $122.61 | $115.17 | 267,167 |
| 2020-12-31 | $121.46 | $123.68 | $120.32 | $122.81 | $115.36 | 204,226 |
| 2020-12-30 | $121.61 | $123.08 | $120.86 | $121.54 | $114.16 | 218,161 |
| 2020-12-29 | $122.20 | $123.23 | $120.20 | $121.58 | $113.92 | 332,709 |
| 2020-12-28 | $121.45 | $123.49 | $120.93 | $122.24 | $114.54 | 339,981 |
| 2020-12-24 | $120.50 | $120.69 | $119.30 | $120.23 | $112.65 | 46,748 |
| 2020-12-23 | $118.89 | $120.47 | $118.30 | $119.89 | $112.34 | 122,549 |
| 2020-12-22 | $117.95 | $118.87 | $116.21 | $118.58 | $111.11 | 179,827 |
| 2020-12-21 | $114.25 | $118.36 | $114.05 | $117.86 | $110.43 | 200,382 |
| 2020-12-18 | $118.24 | $118.62 | $116.02 | $116.53 | $109.19 | 603,579 |
| 2020-12-17 | $117.83 | $118.49 | $116.33 | $117.68 | $110.27 | 216,741 |
| 2020-12-16 | $118.54 | $118.54 | $116.20 | $116.51 | $109.17 | 219,477 |
| 2020-12-15 | $116.15 | $118.69 | $115.89 | $118.30 | $110.85 | 304,850 |
| 2020-12-14 | $118.69 | $119.16 | $115.42 | $115.47 | $108.19 | 271,821 |
| 2020-12-11 | $116.08 | $118.34 | $116.00 | $117.22 | $109.83 | 280,050 |
| 2020-12-10 | $117.90 | $118.62 | $116.67 | $117.40 | $110.00 | 183,474 |
| 2020-12-09 | $119.86 | $122.11 | $118.51 | $119.28 | $111.76 | 263,869 |
| 2020-12-08 | $118.46 | $120.19 | $117.35 | $119.63 | $112.09 | 313,341 |
| 2020-12-07 | $116.81 | $117.80 | $115.43 | $116.41 | $109.08 | 338,886 |
| 2020-12-04 | $115.77 | $117.59 | $115.77 | $116.77 | $109.41 | 280,051 |
| 2020-12-03 | $118.20 | $118.20 | $114.94 | $115.51 | $108.23 | 384,715 |
| 2020-12-02 | $119.75 | $120.01 | $117.86 | $118.10 | $110.66 | 339,676 |
| 2020-12-01 | $120.19 | $121.39 | $119.47 | $120.39 | $112.80 | 279,401 |
| 2020-11-30 | $121.78 | $121.78 | $118.64 | $119.04 | $111.54 | 399,006 |
| 2020-11-27 | $122.31 | $123.00 | $121.45 | $122.24 | $114.54 | 188,143 |
| 2020-11-25 | $122.44 | $123.37 | $120.84 | $121.94 | $114.26 | 197,027 |
| 2020-11-24 | $124.82 | $124.82 | $122.32 | $123.49 | $115.71 | 458,725 |
| 2020-11-23 | $120.37 | $123.62 | $120.37 | $123.45 | $115.67 | 260,069 |
| 2020-11-20 | $119.96 | $120.32 | $118.60 | $119.47 | $111.94 | 351,034 |
| 2020-11-19 | $118.37 | $119.98 | $117.77 | $119.67 | $112.13 | 268,507 |
| 2020-11-18 | $120.54 | $120.61 | $118.52 | $118.90 | $111.41 | 390,722 |
| 2020-11-17 | $117.95 | $119.61 | $115.74 | $119.23 | $111.72 | 371,640 |
| 2020-11-16 | $116.23 | $119.44 | $114.87 | $119.12 | $111.61 | 460,298 |
| 2020-11-13 | $111.71 | $114.44 | $111.71 | $114.25 | $107.05 | 175,776 |
| 2020-11-12 | $110.04 | $111.03 | $108.51 | $110.90 | $103.91 | 337,342 |
| 2020-11-11 | $113.36 | $113.36 | $109.50 | $110.44 | $103.48 | 191,866 |
| 2020-11-10 | $111.46 | $113.59 | $111.12 | $112.60 | $105.51 | 261,359 |
| 2020-11-09 | $115.09 | $117.08 | $111.46 | $111.65 | $104.62 | 256,229 |
| 2020-11-06 | $108.17 | $109.28 | $107.51 | $108.81 | $101.95 | 134,380 |
| 2020-11-05 | $105.73 | $108.60 | $105.73 | $107.70 | $100.91 | 155,289 |
| 2020-11-04 | $105.91 | $106.57 | $102.92 | $104.26 | $97.69 | 229,424 |
| 2020-11-03 | $106.25 | $107.65 | $105.10 | $106.94 | $100.20 | 264,143 |
| 2020-11-02 | $100.00 | $104.99 | $99.82 | $104.91 | $98.30 | 343,286 |
| 2020-10-30 | $98.21 | $99.31 | $97.18 | $98.65 | $92.43 | 311,563 |
| 2020-10-29 | $101.93 | $101.93 | $96.74 | $98.53 | $92.32 | 681,880 |
| 2020-10-28 | $92.60 | $95.00 | $92.06 | $94.11 | $88.18 | 345,936 |
| 2020-10-27 | $96.47 | $96.51 | $94.14 | $94.34 | $88.40 | 184,562 |
| 2020-10-26 | $98.80 | $98.89 | $95.88 | $96.66 | $90.57 | 149,993 |
| 2020-10-23 | $97.79 | $100.37 | $97.47 | $100.21 | $93.90 | 146,761 |
| 2020-10-22 | $98.53 | $99.11 | $96.51 | $96.71 | $90.62 | 330,604 |
| 2020-10-21 | $99.24 | $100.26 | $98.19 | $98.51 | $92.30 | 291,104 |
| 2020-10-20 | $98.83 | $101.41 | $98.83 | $99.69 | $93.41 | 162,533 |
| 2020-10-19 | $100.93 | $101.08 | $98.13 | $98.34 | $92.14 | 193,049 |
| 2020-10-16 | $101.15 | $102.20 | $100.90 | $100.98 | $94.62 | 169,555 |
| 2020-10-15 | $97.78 | $101.31 | $97.78 | $100.97 | $94.61 | 153,739 |
| 2020-10-14 | $98.49 | $100.35 | $98.49 | $99.30 | $93.04 | 112,790 |
| 2020-10-13 | $101.17 | $101.69 | $98.65 | $98.70 | $92.48 | 146,076 |
| 2020-10-12 | $101.88 | $101.95 | $100.33 | $100.53 | $94.20 | 127,927 |
| 2020-10-09 | $100.96 | $101.81 | $99.87 | $99.95 | $93.65 | 150,493 |
| 2020-10-08 | $100.38 | $100.38 | $98.50 | $99.72 | $93.44 | 168,714 |
| 2020-10-07 | $99.68 | $101.55 | $98.94 | $99.76 | $93.47 | 166,832 |
| 2020-10-06 | $97.59 | $100.25 | $97.26 | $98.66 | $92.44 | 370,426 |
| 2020-10-05 | $95.14 | $97.38 | $95.14 | $97.33 | $91.20 | 188,487 |
| 2020-10-02 | $91.82 | $95.18 | $91.82 | $93.54 | $87.65 | 216,352 |
| 2020-10-01 | $94.26 | $94.67 | $92.52 | $93.58 | $87.68 | 242,073 |
| 2020-09-30 | $95.85 | $96.35 | $92.98 | $93.87 | $87.96 | 274,915 |
| 2020-09-29 | $95.75 | $97.23 | $95.00 | $95.13 | $89.14 | 214,375 |
| 2020-09-28 | $94.25 | $95.98 | $93.74 | $95.88 | $89.84 | 243,539 |
| 2020-09-25 | $93.90 | $94.37 | $92.73 | $93.04 | $87.18 | 231,992 |
| 2020-09-24 | $94.63 | $97.05 | $94.07 | $94.27 | $88.33 | 208,486 |
| 2020-09-23 | $94.75 | $96.97 | $94.75 | $95.08 | $88.81 | 376,727 |
| 2020-09-22 | $93.31 | $95.05 | $93.17 | $94.81 | $88.55 | 225,988 |
| 2020-09-21 | $95.54 | $96.15 | $92.18 | $93.17 | $87.02 | 199,135 |
| 2020-09-18 | $100.76 | $101.08 | $97.10 | $97.42 | $90.99 | 431,361 |
| 2020-09-17 | $97.76 | $101.12 | $97.05 | $100.36 | $93.74 | 218,074 |
| 2020-09-16 | $98.70 | $100.55 | $98.23 | $98.77 | $92.25 | 200,673 |
| 2020-09-15 | $98.69 | $98.99 | $97.91 | $98.14 | $91.66 | 122,156 |
| 2020-09-14 | $98.14 | $98.68 | $97.52 | $98.32 | $91.83 | 188,104 |
| 2020-09-11 | $97.12 | $98.22 | $96.85 | $97.60 | $91.16 | 106,149 |
| 2020-09-10 | $99.25 | $99.45 | $96.55 | $96.79 | $90.40 | 115,773 |
| 2020-09-09 | $97.96 | $99.73 | $97.96 | $99.15 | $92.61 | 143,602 |
| 2020-09-08 | $98.27 | $99.12 | $97.14 | $97.49 | $91.06 | 314,254 |
| 2020-09-04 | $100.79 | $101.09 | $98.09 | $99.19 | $92.65 | 155,357 |
| 2020-09-03 | $103.13 | $103.32 | $98.56 | $99.20 | $92.65 | 214,645 |
| 2020-09-02 | $101.20 | $103.17 | $100.44 | $102.98 | $96.19 | 153,762 |
| 2020-09-01 | $98.62 | $101.09 | $97.95 | $101.07 | $94.40 | 181,147 |
| 2020-08-31 | $99.66 | $99.66 | $98.19 | $98.86 | $92.34 | 238,467 |
| 2020-08-28 | $100.08 | $100.08 | $98.12 | $99.66 | $93.08 | 271,481 |
| 2020-08-27 | $99.92 | $100.63 | $99.06 | $99.85 | $93.26 | 238,243 |
| 2020-08-26 | $99.52 | $99.96 | $98.50 | $99.53 | $92.96 | 159,265 |
| 2020-08-25 | $98.84 | $99.58 | $98.28 | $99.52 | $92.95 | 268,652 |
| 2020-08-24 | $97.41 | $98.23 | $96.50 | $98.13 | $91.66 | 160,900 |
| 2020-08-21 | $95.70 | $97.02 | $95.60 | $96.63 | $90.25 | 167,814 |
| 2020-08-20 | $94.10 | $96.22 | $94.07 | $95.98 | $89.65 | 291,786 |
| 2020-08-19 | $95.61 | $96.10 | $94.68 | $95.04 | $88.77 | 178,738 |
| 2020-08-18 | $96.08 | $96.49 | $95.19 | $95.42 | $89.12 | 263,292 |
| 2020-08-17 | $98.10 | $98.37 | $96.08 | $96.24 | $89.89 | 269,129 |
| 2020-08-14 | $97.75 | $98.30 | $97.36 | $97.51 | $91.08 | 255,442 |
| 2020-08-13 | $99.24 | $99.91 | $97.72 | $98.28 | $91.80 | 213,157 |
| 2020-08-12 | $99.92 | $100.70 | $98.60 | $100.23 | $93.62 | 242,975 |
| 2020-08-11 | $99.30 | $100.43 | $98.13 | $98.67 | $92.16 | 262,765 |
| 2020-08-10 | $96.78 | $98.27 | $96.49 | $97.64 | $91.20 | 255,205 |
| 2020-08-07 | $95.41 | $96.93 | $95.38 | $96.83 | $90.44 | 146,379 |
| 2020-08-06 | $96.78 | $97.35 | $94.71 | $95.51 | $89.21 | 175,387 |
| 2020-08-05 | $94.19 | $97.00 | $94.01 | $96.72 | $90.34 | 270,475 |
| 2020-08-04 | $93.39 | $94.47 | $89.77 | $92.58 | $86.47 | 607,889 |
| 2020-08-03 | $92.61 | $95.50 | $91.83 | $94.89 | $88.63 | 357,134 |
| 2020-07-31 | $92.36 | $93.16 | $91.03 | $91.97 | $85.90 | 400,132 |
| 2020-07-30 | $92.70 | $93.25 | $91.67 | $93.00 | $86.86 | 206,032 |
| 2020-07-29 | $93.38 | $94.99 | $92.39 | $94.45 | $88.22 | 187,565 |
| 2020-07-28 | $93.00 | $93.38 | $91.58 | $91.63 | $85.58 | 215,704 |
| 2020-07-27 | $91.44 | $93.60 | $91.37 | $93.51 | $87.34 | 165,427 |
| 2020-07-24 | $93.02 | $93.02 | $91.67 | $91.82 | $85.76 | 99,697 |
| 2020-07-23 | $91.83 | $93.37 | $91.35 | $92.75 | $86.63 | 104,193 |
| 2020-07-22 | $90.81 | $92.15 | $90.81 | $91.83 | $85.77 | 134,096 |
| 2020-07-21 | $91.83 | $92.59 | $90.88 | $91.47 | $85.43 | 183,088 |
| 2020-07-20 | $91.50 | $92.24 | $90.15 | $90.97 | $84.97 | 182,328 |
| 2020-07-17 | $92.06 | $92.87 | $91.75 | $91.91 | $85.85 | 207,682 |
| 2020-07-16 | $92.00 | $93.56 | $91.25 | $91.93 | $85.86 | 227,939 |
| 2020-07-15 | $91.80 | $92.59 | $91.06 | $92.00 | $85.93 | 247,938 |
| 2020-07-14 | $87.29 | $90.30 | $86.96 | $90.11 | $84.16 | 290,079 |
| 2020-07-13 | $86.98 | $89.37 | $86.70 | $87.61 | $81.83 | 197,161 |
| 2020-07-10 | $86.06 | $86.79 | $85.72 | $86.48 | $80.77 | 149,049 |
| 2020-07-09 | $87.05 | $87.64 | $85.21 | $86.12 | $80.44 | 209,263 |
| 2020-07-08 | $86.08 | $87.60 | $85.91 | $87.25 | $81.49 | 173,809 |
| 2020-07-07 | $87.05 | $87.33 | $85.37 | $85.62 | $79.97 | 224,775 |
| 2020-07-06 | $87.98 | $88.61 | $86.77 | $87.79 | $82.00 | 195,165 |
| 2020-07-02 | $86.45 | $87.58 | $85.27 | $86.15 | $80.47 | 225,290 |
| 2020-07-01 | $87.28 | $87.51 | $84.59 | $84.75 | $79.16 | 208,281 |
| 2020-06-30 | $85.17 | $87.89 | $85.17 | $87.32 | $81.56 | 181,077 |
| 2020-06-29 | $85.07 | $86.67 | $84.48 | $85.83 | $80.17 | 211,678 |
| 2020-06-26 | $82.37 | $85.18 | $82.05 | $84.27 | $78.71 | 800,183 |
| 2020-06-25 | $80.16 | $83.18 | $79.19 | $83.12 | $77.64 | 328,078 |
| 2020-06-24 | $81.66 | $81.87 | $80.41 | $80.69 | $75.09 | 242,055 |
| 2020-06-23 | $83.92 | $83.92 | $81.82 | $82.85 | $77.11 | 245,802 |
| 2020-06-22 | $81.83 | $83.19 | $80.75 | $82.67 | $76.94 | 193,707 |
| 2020-06-19 | $84.07 | $84.07 | $82.15 | $82.90 | $77.15 | 688,722 |
| 2020-06-18 | $83.03 | $84.30 | $82.54 | $83.06 | $77.30 | 203,018 |
| 2020-06-17 | $85.11 | $85.38 | $83.77 | $84.25 | $78.41 | 209,766 |
| 2020-06-16 | $85.07 | $85.80 | $82.68 | $84.50 | $78.64 | 230,533 |
| 2020-06-15 | $78.41 | $82.30 | $78.22 | $81.49 | $75.84 | 288,993 |
| 2020-06-12 | $81.92 | $82.51 | $78.56 | $81.39 | $75.75 | 424,942 |
| 2020-06-11 | $81.70 | $81.92 | $78.43 | $78.81 | $73.35 | 271,936 |
| 2020-06-10 | $88.30 | $88.30 | $85.24 | $85.24 | $79.33 | 350,034 |
| 2020-06-09 | $87.93 | $89.92 | $87.10 | $88.98 | $82.81 | 342,075 |
| 2020-06-08 | $90.00 | $90.21 | $88.84 | $89.37 | $83.17 | 335,374 |
| 2020-06-05 | $89.14 | $90.65 | $88.29 | $89.42 | $83.22 | 280,843 |
| 2020-06-04 | $83.24 | $85.80 | $82.75 | $85.80 | $79.85 | 278,002 |
| 2020-06-03 | $83.00 | $84.37 | $81.76 | $84.03 | $78.20 | 181,053 |
| 2020-06-02 | $82.26 | $82.65 | $81.07 | $81.71 | $76.04 | 122,601 |
| 2020-06-01 | $80.76 | $82.42 | $79.93 | $81.26 | $75.63 | 280,230 |
| 2020-05-29 | $79.85 | $80.32 | $78.65 | $79.54 | $74.02 | 253,254 |
| 2020-05-28 | $82.94 | $83.00 | $80.52 | $80.81 | $75.21 | 155,584 |
| 2020-05-27 | $80.00 | $82.96 | $79.80 | $82.08 | $76.39 | 293,523 |
| 2020-05-26 | $79.46 | $81.37 | $78.43 | $79.84 | $74.30 | 274,463 |
| 2020-05-22 | $76.82 | $77.24 | $75.63 | $76.64 | $71.33 | 83,958 |
| 2020-05-21 | $77.51 | $78.68 | $76.81 | $77.14 | $71.79 | 162,160 |
| 2020-05-20 | $77.16 | $78.70 | $76.92 | $77.70 | $72.31 | 247,508 |
| 2020-05-19 | $75.28 | $77.24 | $75.04 | $75.41 | $70.18 | 209,953 |
| 2020-05-18 | $73.97 | $76.31 | $73.82 | $75.89 | $70.63 | 234,579 |
| 2020-05-15 | $67.48 | $70.67 | $67.48 | $69.61 | $64.78 | 318,155 |
| 2020-05-14 | $65.97 | $68.58 | $63.44 | $68.57 | $63.82 | 273,825 |
| 2020-05-13 | $68.79 | $68.79 | $64.51 | $65.32 | $60.79 | 218,243 |
| 2020-05-12 | $74.11 | $74.11 | $69.52 | $69.52 | $64.70 | 267,025 |
| 2020-05-11 | $74.29 | $74.51 | $72.18 | $73.88 | $68.76 | 328,240 |
| 2020-05-08 | $74.32 | $75.93 | $74.06 | $75.68 | $70.43 | 193,877 |
| 2020-05-07 | $72.79 | $73.75 | $72.27 | $72.78 | $67.73 | 160,174 |
| 2020-05-06 | $72.30 | $72.39 | $69.98 | $71.25 | $66.31 | 244,800 |
| 2020-05-05 | $73.25 | $77.10 | $70.62 | $72.48 | $67.45 | 294,308 |
| 2020-05-04 | $68.17 | $68.94 | $66.20 | $67.51 | $62.83 | 252,499 |
| 2020-05-01 | $69.19 | $69.87 | $67.67 | $69.27 | $64.47 | 287,363 |
| 2020-04-30 | $71.17 | $71.92 | $70.30 | $71.01 | $66.09 | 258,210 |
| 2020-04-29 | $72.22 | $73.76 | $71.73 | $73.03 | $67.97 | 200,073 |
| 2020-04-28 | $70.08 | $71.38 | $69.29 | $70.50 | $65.61 | 171,299 |
| 2020-04-27 | $66.18 | $69.21 | $65.85 | $68.68 | $63.92 | 168,169 |
| 2020-04-24 | $65.73 | $66.43 | $64.72 | $66.01 | $61.43 | 105,909 |
| 2020-04-23 | $65.03 | $66.58 | $64.37 | $65.41 | $60.87 | 133,857 |
| 2020-04-22 | $64.84 | $65.83 | $63.30 | $64.16 | $59.71 | 177,350 |
| 2020-04-21 | $62.00 | $63.66 | $61.46 | $63.26 | $58.87 | 312,161 |
| 2020-04-20 | $64.55 | $65.75 | $63.58 | $63.82 | $59.39 | 241,448 |
| 2020-04-17 | $65.55 | $66.70 | $64.86 | $65.72 | $61.16 | 243,482 |
| 2020-04-16 | $63.31 | $65.00 | $61.95 | $63.06 | $58.69 | 294,371 |
| 2020-04-15 | $67.03 | $67.03 | $64.39 | $64.50 | $60.03 | 346,400 |
| 2020-04-14 | $71.01 | $71.01 | $68.43 | $69.45 | $64.63 | 141,183 |
| 2020-04-13 | $70.87 | $70.87 | $67.70 | $69.05 | $64.26 | 148,712 |
| 2020-04-09 | $71.67 | $73.65 | $70.03 | $71.11 | $66.18 | 140,562 |
| 2020-04-08 | $67.06 | $70.80 | $65.77 | $70.54 | $65.65 | 193,885 |
| 2020-04-07 | $68.35 | $69.26 | $65.85 | $66.45 | $61.84 | 215,320 |
| 2020-04-06 | $59.98 | $66.28 | $59.69 | $65.47 | $60.93 | 197,499 |
| 2020-04-03 | $60.97 | $61.48 | $56.13 | $57.85 | $53.84 | 280,857 |
| 2020-04-02 | $59.45 | $62.08 | $59.11 | $61.82 | $57.53 | 247,925 |
| 2020-04-01 | $60.04 | $60.86 | $58.38 | $60.21 | $56.04 | 253,730 |
| 2020-03-31 | $60.60 | $63.30 | $60.31 | $62.95 | $58.59 | 307,175 |
| 2020-03-30 | $59.01 | $61.92 | $57.51 | $61.23 | $56.98 | 255,866 |
| 2020-03-27 | $60.48 | $60.68 | $58.16 | $59.23 | $55.12 | 209,799 |
| 2020-03-26 | $60.69 | $64.00 | $60.36 | $62.89 | $58.53 | 210,566 |
| 2020-03-25 | $57.60 | $63.07 | $55.46 | $60.51 | $56.05 | 324,388 |
| 2020-03-24 | $55.13 | $57.53 | $54.65 | $57.16 | $52.94 | 398,157 |
| 2020-03-23 | $57.10 | $57.10 | $51.99 | $53.13 | $49.21 | 354,412 |
| 2020-03-20 | $59.70 | $63.27 | $57.48 | $57.66 | $53.41 | 481,879 |
| 2020-03-19 | $56.90 | $59.80 | $55.22 | $59.13 | $54.77 | 362,967 |
| 2020-03-18 | $64.52 | $66.73 | $55.83 | $57.43 | $53.19 | 355,257 |
| 2020-03-17 | $62.14 | $69.51 | $60.22 | $68.75 | $63.68 | 429,839 |
| 2020-03-16 | $59.01 | $63.96 | $59.01 | $61.10 | $56.59 | 351,655 |
| 2020-03-13 | $66.84 | $67.56 | $63.16 | $67.56 | $62.58 | 442,102 |
| 2020-03-12 | $66.98 | $67.64 | $63.35 | $63.35 | $58.68 | 418,481 |
| 2020-03-11 | $71.97 | $72.85 | $70.87 | $72.48 | $67.13 | 514,526 |
| 2020-03-10 | $70.26 | $73.79 | $67.87 | $73.73 | $68.29 | 416,937 |
| 2020-03-09 | $70.94 | $71.84 | $67.34 | $67.84 | $62.84 | 408,520 |
| 2020-03-06 | $75.60 | $76.42 | $74.76 | $76.06 | $70.45 | 307,516 |
| 2020-03-05 | $79.15 | $79.47 | $77.62 | $78.24 | $72.47 | 430,921 |
| 2020-03-04 | $80.24 | $81.15 | $78.79 | $81.14 | $75.16 | 352,544 |
| 2020-03-03 | $80.82 | $82.25 | $78.89 | $79.68 | $73.80 | 584,746 |
| 2020-03-02 | $78.43 | $81.27 | $76.67 | $80.90 | $74.93 | 393,730 |
| 2020-02-28 | $77.26 | $78.88 | $76.30 | $77.64 | $71.91 | 457,254 |
| 2020-02-27 | $80.39 | $82.16 | $78.29 | $79.81 | $73.92 | 396,914 |
| 2020-02-26 | $83.76 | $83.97 | $81.81 | $82.38 | $76.30 | 295,029 |
| 2020-02-25 | $87.18 | $87.46 | $82.78 | $83.16 | $77.03 | 343,971 |
| 2020-02-24 | $87.67 | $87.67 | $85.45 | $86.86 | $80.45 | 269,602 |
| 2020-02-21 | $89.03 | $89.75 | $88.26 | $89.67 | $83.06 | 401,652 |
| 2020-02-20 | $88.08 | $89.69 | $87.93 | $89.53 | $82.93 | 266,224 |
| 2020-02-19 | $88.99 | $89.18 | $87.81 | $88.13 | $81.63 | 351,905 |
| 2020-02-18 | $88.51 | $89.05 | $88.07 | $88.45 | $81.93 | 205,787 |
| 2020-02-14 | $89.49 | $89.49 | $87.88 | $89.04 | $82.47 | 239,284 |
| 2020-02-13 | $88.96 | $89.81 | $88.93 | $89.48 | $82.88 | 339,022 |
| 2020-02-12 | $88.07 | $90.19 | $88.00 | $89.78 | $83.16 | 331,077 |
| 2020-02-11 | $86.20 | $87.99 | $86.14 | $87.44 | $80.99 | 241,646 |
| 2020-02-10 | $85.36 | $85.91 | $85.16 | $85.65 | $79.33 | 191,103 |
| 2020-02-07 | $85.31 | $85.89 | $84.55 | $85.78 | $79.45 | 223,464 |
| 2020-02-06 | $86.28 | $86.97 | $85.14 | $85.85 | $79.52 | 352,900 |
| 2020-02-05 | $86.38 | $87.21 | $85.06 | $86.11 | $79.76 | 275,559 |
| 2020-02-04 | $83.25 | $87.32 | $83.23 | $84.83 | $78.57 | 517,098 |
| 2020-02-03 | $79.10 | $80.16 | $78.11 | $78.45 | $72.66 | 260,243 |
| 2020-01-31 | $81.34 | $81.34 | $78.10 | $78.46 | $72.67 | 522,670 |
| 2020-01-30 | $80.53 | $81.73 | $80.24 | $81.69 | $75.66 | 242,683 |
| 2020-01-29 | $82.25 | $82.35 | $81.06 | $81.07 | $75.09 | 157,320 |
| 2020-01-28 | $81.59 | $82.09 | $80.94 | $81.70 | $75.67 | 153,095 |
| 2020-01-27 | $81.64 | $81.76 | $80.68 | $80.98 | $75.01 | 163,389 |
| 2020-01-24 | $84.87 | $84.87 | $82.40 | $83.23 | $77.09 | 231,473 |
| 2020-01-23 | $84.14 | $84.58 | $82.86 | $84.23 | $78.02 | 212,635 |
| 2020-01-22 | $85.95 | $86.08 | $84.43 | $84.63 | $78.39 | 119,403 |
| 2020-01-21 | $86.14 | $86.20 | $84.76 | $85.38 | $79.08 | 177,598 |
| 2020-01-17 | $87.22 | $87.22 | $86.12 | $86.52 | $80.14 | 169,398 |
| 2020-01-16 | $86.90 | $87.20 | $86.41 | $86.87 | $80.46 | 170,000 |
| 2020-01-15 | $86.46 | $86.99 | $85.91 | $86.19 | $79.83 | 263,008 |
| 2020-01-14 | $86.88 | $87.46 | $86.45 | $86.75 | $80.35 | 213,225 |
| 2020-01-13 | $85.75 | $87.13 | $85.64 | $87.01 | $80.59 | 154,111 |
| 2020-01-10 | $86.21 | $86.57 | $85.42 | $85.62 | $79.30 | 144,380 |
| 2020-01-09 | $85.96 | $86.59 | $85.10 | $86.26 | $79.90 | 177,952 |
| 2020-01-08 | $84.76 | $86.14 | $84.39 | $85.71 | $79.39 | 182,948 |
| 2020-01-07 | $85.19 | $85.38 | $84.55 | $84.87 | $78.61 | 97,564 |
| 2020-01-06 | $85.16 | $85.54 | $84.57 | $85.33 | $79.04 | 325,624 |
| 2020-01-03 | $85.28 | $85.84 | $84.77 | $85.75 | $79.43 | 147,458 |
| 2020-01-02 | $86.37 | $86.59 | $85.16 | $86.59 | $80.20 | 169,956 |
| 2019-12-31 | $85.41 | $86.45 | $85.41 | $85.61 | $79.30 | 212,347 |
| 2019-12-30 | $85.53 | $86.03 | $85.21 | $85.58 | $79.27 | 100,268 |
| 2019-12-27 | $86.18 | $86.18 | $85.32 | $85.42 | $79.12 | 96,972 |
| 2019-12-26 | $85.66 | $86.07 | $85.39 | $85.88 | $79.55 | 150,068 |
| 2019-12-24 | $86.33 | $86.33 | $85.58 | $85.74 | $79.14 | 43,924 |
| 2019-12-23 | $86.45 | $86.59 | $85.80 | $86.20 | $79.56 | 144,591 |
| 2019-12-20 | $85.87 | $86.72 | $85.76 | $86.45 | $79.79 | 696,718 |
| 2019-12-19 | $85.69 | $85.79 | $85.00 | $85.37 | $78.80 | 189,885 |
| 2019-12-18 | $85.65 | $85.94 | $84.44 | $85.78 | $79.18 | 276,144 |
| 2019-12-17 | $85.26 | $85.52 | $84.57 | $85.34 | $78.77 | 325,022 |
| 2019-12-16 | $83.67 | $85.35 | $83.67 | $84.97 | $78.43 | 329,351 |
| 2019-12-13 | $84.35 | $85.16 | $82.95 | $83.16 | $76.76 | 165,081 |
| 2019-12-12 | $83.40 | $85.18 | $83.16 | $84.64 | $78.12 | 265,454 |
| 2019-12-11 | $82.84 | $83.48 | $82.65 | $83.30 | $76.89 | 130,205 |
| 2019-12-10 | $82.71 | $83.16 | $82.06 | $82.76 | $76.39 | 147,261 |
| 2019-12-09 | $83.42 | $83.72 | $82.90 | $82.93 | $76.55 | 194,951 |
| 2019-12-06 | $83.16 | $83.82 | $82.93 | $83.61 | $77.17 | 218,897 |
| 2019-12-05 | $82.09 | $82.30 | $81.40 | $81.95 | $75.64 | 165,324 |
| 2019-12-04 | $81.72 | $83.02 | $81.40 | $81.62 | $75.34 | 252,052 |
| 2019-12-03 | $81.27 | $81.44 | $80.33 | $81.28 | $75.02 | 203,921 |
| 2019-12-02 | $82.30 | $83.77 | $81.78 | $81.91 | $75.60 | 201,199 |
| 2019-11-29 | $82.51 | $82.80 | $81.64 | $81.73 | $75.44 | 84,995 |
| 2019-11-27 | $82.71 | $83.11 | $82.15 | $82.66 | $76.30 | 141,014 |
| 2019-11-26 | $82.78 | $83.14 | $82.27 | $82.68 | $76.32 | 148,128 |
| 2019-11-25 | $81.89 | $83.38 | $81.30 | $82.72 | $76.35 | 158,141 |
| 2019-11-22 | $82.33 | $82.70 | $81.39 | $81.62 | $75.34 | 139,368 |
| 2019-11-21 | $82.61 | $82.76 | $81.21 | $81.87 | $75.57 | 172,832 |
| 2019-11-20 | $81.98 | $83.30 | $81.75 | $82.22 | $75.89 | 371,644 |
| 2019-11-19 | $81.90 | $82.62 | $81.32 | $82.36 | $76.02 | 202,737 |
| 2019-11-18 | $81.23 | $81.55 | $80.81 | $81.32 | $75.06 | 139,407 |
| 2019-11-15 | $81.74 | $82.15 | $81.39 | $81.84 | $75.54 | 135,236 |
| 2019-11-14 | $81.15 | $81.69 | $80.86 | $81.28 | $75.02 | 116,639 |
| 2019-11-13 | $81.68 | $82.16 | $81.09 | $81.32 | $75.06 | 164,725 |
| 2019-11-12 | $83.02 | $83.02 | $82.09 | $82.34 | $76.00 | 155,434 |
| 2019-11-11 | $82.90 | $83.67 | $82.30 | $82.50 | $76.15 | 142,987 |
| 2019-11-08 | $83.01 | $84.15 | $82.57 | $83.59 | $77.15 | 217,052 |
| 2019-11-07 | $82.74 | $84.00 | $82.74 | $83.22 | $76.81 | 273,875 |
| 2019-11-06 | $82.79 | $83.21 | $81.94 | $82.58 | $76.22 | 301,095 |
| 2019-11-05 | $82.41 | $83.23 | $81.15 | $82.78 | $76.41 | 372,153 |
| 2019-11-04 | $78.85 | $82.14 | $77.33 | $82.10 | $75.78 | 598,445 |
| 2019-11-01 | $74.70 | $76.57 | $74.30 | $76.44 | $70.56 | 258,375 |
| 2019-10-31 | $75.38 | $75.38 | $73.56 | $74.05 | $68.35 | 219,798 |
| 2019-10-30 | $75.87 | $75.87 | $74.45 | $75.61 | $69.79 | 191,478 |
| 2019-10-29 | $75.19 | $76.21 | $75.19 | $75.80 | $69.96 | 157,056 |
| 2019-10-28 | $75.86 | $76.74 | $75.50 | $75.57 | $69.75 | 177,042 |
| 2019-10-25 | $74.62 | $75.58 | $74.11 | $75.34 | $69.54 | 189,822 |
| 2019-10-24 | $75.45 | $75.45 | $74.18 | $74.54 | $68.80 | 181,282 |
| 2019-10-23 | $74.12 | $75.11 | $73.36 | $75.05 | $69.27 | 173,145 |
| 2019-10-22 | $73.64 | $74.28 | $72.70 | $73.80 | $68.12 | 280,319 |
| 2019-10-21 | $73.96 | $74.67 | $73.42 | $73.63 | $67.96 | 201,285 |
| 2019-10-18 | $72.73 | $73.30 | $72.64 | $73.17 | $67.54 | 173,895 |
| 2019-10-17 | $73.16 | $73.39 | $72.38 | $72.92 | $67.31 | 178,315 |
| 2019-10-16 | $71.80 | $72.79 | $71.56 | $72.40 | $66.83 | 241,387 |
| 2019-10-15 | $71.66 | $72.82 | $71.13 | $72.18 | $66.62 | 135,417 |
| 2019-10-14 | $71.50 | $71.90 | $71.08 | $71.46 | $65.96 | 124,201 |
| 2019-10-11 | $70.25 | $72.51 | $70.25 | $71.82 | $66.29 | 237,315 |
| 2019-10-10 | $68.75 | $70.34 | $68.75 | $69.04 | $63.73 | 315,972 |
| 2019-10-09 | $69.03 | $69.03 | $68.34 | $68.67 | $63.38 | 309,595 |
| 2019-10-08 | $68.67 | $69.23 | $67.74 | $68.49 | $63.22 | 252,593 |
| 2019-10-07 | $70.68 | $70.68 | $69.49 | $69.50 | $64.15 | 204,361 |
| 2019-10-04 | $70.01 | $71.04 | $69.74 | $70.98 | $65.52 | 221,153 |
| 2019-10-03 | $69.86 | $70.41 | $68.65 | $70.01 | $64.62 | 282,278 |
| 2019-10-02 | $71.06 | $71.50 | $68.72 | $70.16 | $64.76 | 345,935 |
| 2019-10-01 | $73.47 | $73.92 | $71.19 | $71.56 | $66.05 | 231,529 |
| 2019-09-30 | $72.87 | $73.58 | $72.47 | $72.85 | $67.24 | 198,704 |
| 2019-09-27 | $73.81 | $74.00 | $72.52 | $72.78 | $67.18 | 174,072 |
| 2019-09-26 | $73.90 | $73.96 | $73.09 | $73.36 | $67.71 | 224,969 |
| 2019-09-25 | $72.72 | $74.39 | $72.72 | $74.21 | $68.22 | 242,504 |
| 2019-09-24 | $72.83 | $73.63 | $72.34 | $72.72 | $66.85 | 372,043 |
| 2019-09-23 | $72.14 | $73.43 | $72.14 | $72.87 | $66.99 | 288,621 |
| 2019-09-20 | $73.38 | $74.08 | $72.38 | $72.61 | $66.75 | 650,942 |
| 2019-09-19 | $74.32 | $74.81 | $73.05 | $73.25 | $67.34 | 379,193 |
| 2019-09-18 | $74.61 | $74.78 | $73.07 | $74.13 | $68.14 | 274,389 |
| 2019-09-17 | $76.61 | $76.62 | $74.65 | $74.97 | $68.92 | 345,605 |
| 2019-09-16 | $76.14 | $77.23 | $75.74 | $77.15 | $70.92 | 249,071 |
| 2019-09-13 | $78.21 | $78.56 | $76.31 | $76.59 | $70.41 | 446,062 |
| 2019-09-12 | $78.44 | $78.53 | $76.63 | $77.35 | $71.10 | 386,118 |
| 2019-09-11 | $76.68 | $78.34 | $75.66 | $78.30 | $71.98 | 288,378 |
| 2019-09-10 | $74.00 | $76.41 | $73.80 | $76.36 | $70.19 | 287,110 |
| 2019-09-09 | $72.77 | $73.90 | $72.31 | $73.90 | $67.93 | 368,881 |
| 2019-09-06 | $72.33 | $73.10 | $71.97 | $72.38 | $66.54 | 372,565 |
| 2019-09-05 | $70.47 | $72.07 | $70.16 | $72.00 | $66.19 | 368,431 |
| 2019-09-04 | $69.19 | $69.80 | $69.00 | $69.41 | $63.81 | 259,897 |
| 2019-09-03 | $70.00 | $70.53 | $68.25 | $68.44 | $62.91 | 301,203 |
| 2019-08-30 | $71.07 | $71.54 | $70.68 | $70.90 | $65.18 | 167,757 |
| 2019-08-29 | $69.54 | $70.84 | $69.43 | $70.59 | $64.89 | 407,928 |
| 2019-08-28 | $69.08 | $69.45 | $68.67 | $69.05 | $63.47 | 368,365 |
| 2019-08-27 | $69.69 | $70.01 | $68.63 | $69.24 | $63.65 | 289,908 |
| 2019-08-26 | $70.03 | $70.16 | $69.13 | $69.37 | $63.77 | 290,533 |
| 2019-08-23 | $69.97 | $70.46 | $69.01 | $69.36 | $63.76 | 324,384 |
| 2019-08-22 | $71.23 | $71.48 | $70.02 | $70.27 | $64.60 | 231,171 |
| 2019-08-21 | $71.10 | $71.34 | $70.59 | $70.84 | $65.12 | 203,156 |
| 2019-08-20 | $71.26 | $71.48 | $70.26 | $70.28 | $64.61 | 275,078 |
| 2019-08-19 | $71.73 | $72.05 | $71.17 | $71.45 | $65.68 | 232,565 |
| 2019-08-16 | $69.79 | $71.14 | $69.79 | $70.76 | $65.05 | 323,008 |
| 2019-08-15 | $70.04 | $70.12 | $69.23 | $69.37 | $63.77 | 333,709 |
| 2019-08-14 | $71.19 | $71.50 | $69.61 | $70.11 | $64.45 | 278,441 |
| 2019-08-13 | $71.11 | $74.55 | $71.11 | $72.58 | $66.72 | 274,584 |
| 2019-08-12 | $73.19 | $73.19 | $71.30 | $71.51 | $65.74 | 697,616 |
| 2019-08-09 | $73.92 | $74.10 | $73.19 | $73.43 | $67.50 | 342,962 |
| 2019-08-08 | $72.55 | $74.78 | $72.43 | $74.59 | $68.57 | 393,390 |
| 2019-08-07 | $72.05 | $72.77 | $70.69 | $72.41 | $66.56 | 367,790 |
| 2019-08-06 | $72.00 | $75.65 | $71.37 | $72.81 | $66.93 | 674,207 |
| 2019-08-05 | $75.35 | $76.42 | $75.12 | $75.72 | $69.61 | 438,431 |
| 2019-08-02 | $77.16 | $79.96 | $76.39 | $76.82 | $70.62 | 258,169 |
| 2019-08-01 | $79.73 | $80.38 | $77.57 | $77.64 | $71.37 | 335,154 |
| 2019-07-31 | $80.97 | $80.97 | $78.88 | $79.62 | $73.19 | 280,984 |
| 2019-07-30 | $79.73 | $80.71 | $79.73 | $80.61 | $74.10 | 191,438 |
| 2019-07-29 | $80.57 | $80.57 | $79.12 | $80.11 | $73.64 | 304,271 |
| 2019-07-26 | $81.11 | $81.31 | $79.88 | $80.57 | $74.06 | 390,309 |
| 2019-07-25 | $82.63 | $82.88 | $80.88 | $81.23 | $74.67 | 203,546 |
| 2019-07-24 | $81.06 | $83.22 | $81.03 | $82.88 | $76.19 | 208,040 |
| 2019-07-23 | $80.41 | $81.66 | $80.04 | $81.50 | $74.92 | 172,145 |
| 2019-07-22 | $80.24 | $80.63 | $79.51 | $79.87 | $73.42 | 135,356 |
| 2019-07-19 | $80.70 | $81.27 | $80.30 | $80.35 | $73.86 | 149,258 |
| 2019-07-18 | $80.98 | $80.98 | $79.33 | $80.21 | $73.73 | 198,033 |
| 2019-07-17 | $81.55 | $81.78 | $80.56 | $80.62 | $74.11 | 288,882 |
| 2019-07-16 | $79.80 | $81.74 | $79.80 | $81.65 | $75.06 | 181,112 |
| 2019-07-15 | $80.94 | $80.94 | $79.93 | $80.36 | $73.87 | 279,557 |
| 2019-07-12 | $79.33 | $81.16 | $79.33 | $80.78 | $74.26 | 182,881 |
| 2019-07-11 | $79.83 | $80.11 | $78.66 | $78.93 | $72.56 | 283,539 |
| 2019-07-10 | $80.67 | $80.67 | $79.08 | $79.75 | $73.31 | 233,107 |
| 2019-07-09 | $80.26 | $81.02 | $79.93 | $80.16 | $73.69 | 245,793 |
| 2019-07-08 | $81.05 | $81.47 | $80.70 | $81.00 | $74.46 | 204,818 |
| 2019-07-05 | $81.54 | $82.00 | $80.15 | $81.49 | $74.91 | 149,028 |
| 2019-07-03 | $81.54 | $82.04 | $81.09 | $81.92 | $75.31 | 91,135 |
| 2019-07-02 | $81.90 | $82.14 | $80.80 | $81.18 | $74.63 | 213,265 |
| 2019-07-01 | $82.00 | $83.08 | $81.69 | $82.11 | $75.48 | 228,535 |
| 2019-06-28 | $80.79 | $81.90 | $80.79 | $81.71 | $75.11 | 340,271 |
| 2019-06-27 | $80.76 | $81.42 | $80.51 | $80.73 | $74.21 | 218,986 |
| 2019-06-26 | $80.28 | $81.02 | $79.83 | $80.78 | $73.98 | 255,074 |
| 2019-06-25 | $80.49 | $80.75 | $79.92 | $79.95 | $73.22 | 200,031 |
| 2019-06-24 | $81.13 | $81.36 | $80.17 | $80.36 | $73.60 | 293,083 |
| 2019-06-21 | $80.70 | $81.48 | $80.05 | $81.20 | $74.37 | 509,166 |
| 2019-06-20 | $81.15 | $81.50 | $80.30 | $81.25 | $74.41 | 234,359 |
| 2019-06-19 | $80.03 | $80.28 | $79.50 | $79.99 | $73.26 | 183,924 |
| 2019-06-18 | $79.27 | $80.56 | $78.73 | $79.83 | $73.11 | 196,109 |
| 2019-06-17 | $79.48 | $79.48 | $78.53 | $78.63 | $72.01 | 232,793 |
| 2019-06-14 | $80.49 | $80.49 | $79.21 | $79.50 | $72.81 | 277,967 |
| 2019-06-13 | $80.00 | $81.20 | $79.48 | $80.71 | $73.92 | 496,116 |
| 2019-06-12 | $79.20 | $79.95 | $78.72 | $79.95 | $73.22 | 272,890 |
| 2019-06-11 | $80.00 | $80.00 | $78.85 | $79.20 | $72.54 | 234,895 |
| 2019-06-10 | $78.79 | $79.86 | $78.47 | $79.56 | $72.87 | 184,737 |
| 2019-06-07 | $77.68 | $78.54 | $77.05 | $78.00 | $71.44 | 171,380 |
| 2019-06-06 | $76.34 | $77.11 | $75.51 | $76.89 | $70.42 | 160,559 |
| 2019-06-05 | $77.04 | $77.49 | $75.95 | $76.50 | $70.06 | 379,490 |
| 2019-06-04 | $74.52 | $77.10 | $74.50 | $76.85 | $70.38 | 244,858 |
| 2019-06-03 | $72.72 | $74.18 | $72.64 | $73.50 | $67.32 | 236,432 |
| 2019-05-31 | $73.17 | $73.92 | $72.00 | $72.70 | $66.58 | 388,772 |
| 2019-05-30 | $73.93 | $74.93 | $73.69 | $74.50 | $68.23 | 237,842 |
| 2019-05-29 | $73.10 | $74.52 | $73.10 | $73.96 | $67.74 | 221,253 |
| 2019-05-28 | $74.52 | $74.93 | $73.59 | $73.70 | $67.50 | 189,101 |
| 2019-05-24 | $75.45 | $75.71 | $74.31 | $74.52 | $68.25 | 120,156 |
| 2019-05-23 | $74.86 | $75.31 | $74.31 | $74.83 | $68.53 | 239,179 |
| 2019-05-22 | $75.65 | $76.29 | $75.46 | $76.00 | $69.60 | 166,305 |
| 2019-05-21 | $75.81 | $76.43 | $75.50 | $76.05 | $69.65 | 239,031 |
| 2019-05-20 | $74.93 | $75.82 | $74.78 | $75.35 | $69.01 | 179,994 |
| 2019-05-17 | $75.77 | $76.31 | $75.21 | $75.45 | $69.10 | 171,636 |
| 2019-05-16 | $77.11 | $77.76 | $76.45 | $76.63 | $70.18 | 172,675 |
| 2019-05-15 | $76.11 | $77.33 | $75.48 | $77.14 | $70.65 | 129,328 |
| 2019-05-14 | $77.02 | $77.06 | $75.97 | $76.61 | $70.16 | 313,748 |
| 2019-05-13 | $78.39 | $78.68 | $75.89 | $76.43 | $70.00 | 303,700 |
| 2019-05-10 | $80.91 | $81.31 | $78.82 | $80.34 | $73.58 | 188,268 |
| 2019-05-09 | $81.02 | $81.66 | $79.54 | $81.51 | $74.65 | 184,942 |
| 2019-05-08 | $82.92 | $83.13 | $81.37 | $81.81 | $74.93 | 242,401 |
| 2019-05-07 | $86.00 | $86.00 | $82.50 | $83.32 | $76.31 | 249,258 |
| 2019-05-06 | $85.30 | $86.90 | $85.00 | $86.17 | $78.92 | 204,232 |
| 2019-05-03 | $85.71 | $87.31 | $85.71 | $87.26 | $79.92 | 212,078 |
| 2019-05-02 | $84.43 | $85.15 | $83.87 | $85.06 | $77.90 | 248,748 |
| 2019-05-01 | $85.50 | $85.76 | $84.19 | $84.42 | $77.32 | 148,438 |
| 2019-04-30 | $85.45 | $85.45 | $83.78 | $85.08 | $77.92 | 211,729 |
| 2019-04-29 | $83.67 | $85.09 | $83.10 | $84.90 | $77.76 | 206,602 |
| 2019-04-26 | $82.22 | $83.45 | $82.04 | $83.25 | $76.24 | 201,435 |
| 2019-04-25 | $83.87 | $84.45 | $82.11 | $82.14 | $75.23 | 129,152 |
| 2019-04-24 | $84.21 | $85.18 | $84.20 | $84.68 | $77.55 | 207,579 |
| 2019-04-23 | $84.40 | $85.03 | $83.84 | $84.34 | $77.24 | 175,078 |
| 2019-04-22 | $84.26 | $84.51 | $83.92 | $84.36 | $77.26 | 58,227 |
| 2019-04-18 | $84.78 | $85.21 | $84.33 | $84.69 | $77.56 | 312,279 |
| 2019-04-17 | $85.00 | $85.83 | $84.37 | $84.47 | $77.36 | 213,252 |
| 2019-04-16 | $83.75 | $84.95 | $83.69 | $84.81 | $77.67 | 208,058 |
| 2019-04-15 | $84.01 | $84.42 | $83.17 | $83.34 | $76.33 | 268,903 |
| 2019-04-12 | $84.34 | $84.89 | $83.66 | $84.01 | $76.94 | 334,757 |
| 2019-04-11 | $84.08 | $84.20 | $83.50 | $83.61 | $76.57 | 351,752 |
| 2019-04-10 | $83.63 | $83.94 | $83.12 | $83.67 | $76.63 | 167,378 |
| 2019-04-09 | $84.94 | $85.19 | $83.39 | $83.70 | $76.66 | 141,090 |
| 2019-04-08 | $84.60 | $85.37 | $84.02 | $85.18 | $78.01 | 107,885 |
| 2019-04-05 | $84.21 | $84.93 | $84.08 | $84.62 | $77.50 | 77,797 |
| 2019-04-04 | $83.67 | $84.04 | $83.35 | $84.04 | $76.97 | 181,468 |
| 2019-04-03 | $83.92 | $84.50 | $83.24 | $83.50 | $76.47 | 195,581 |
| 2019-04-02 | $83.87 | $83.87 | $83.04 | $83.76 | $76.71 | 101,606 |
| 2019-04-01 | $82.76 | $83.79 | $82.31 | $83.69 | $76.65 | 229,431 |
| 2019-03-29 | $81.12 | $81.94 | $81.05 | $81.87 | $74.98 | 243,229 |
| 2019-03-28 | $80.13 | $80.94 | $79.92 | $80.73 | $73.94 | 126,882 |
| 2019-03-27 | $79.84 | $80.41 | $79.41 | $80.10 | $73.11 | 122,065 |
| 2019-03-26 | $80.97 | $81.25 | $79.30 | $79.75 | $72.79 | 241,219 |
| 2019-03-25 | $80.65 | $81.27 | $79.79 | $80.29 | $73.28 | 321,199 |
| 2019-03-22 | $83.09 | $83.09 | $80.73 | $80.75 | $73.70 | 147,775 |
| 2019-03-21 | $81.98 | $84.03 | $81.98 | $83.69 | $76.38 | 164,920 |
| 2019-03-20 | $81.82 | $83.42 | $81.76 | $82.50 | $75.30 | 290,337 |
| 2019-03-19 | $83.08 | $83.65 | $81.96 | $82.15 | $74.98 | 453,968 |
| 2019-03-18 | $81.87 | $82.74 | $81.72 | $82.70 | $75.48 | 188,408 |
| 2019-03-15 | $81.98 | $82.47 | $81.41 | $81.79 | $74.65 | 463,706 |
| 2019-03-14 | $81.28 | $81.81 | $80.37 | $81.62 | $74.49 | 176,999 |
| 2019-03-13 | $81.09 | $81.74 | $80.49 | $81.49 | $74.38 | 249,861 |
| 2019-03-12 | $80.68 | $81.44 | $80.15 | $80.70 | $73.65 | 169,611 |
| 2019-03-11 | $79.80 | $80.64 | $79.80 | $80.52 | $73.49 | 188,916 |
| 2019-03-08 | $79.37 | $80.33 | $79.09 | $80.04 | $73.05 | 116,310 |
| 2019-03-07 | $80.43 | $80.83 | $78.93 | $80.06 | $73.07 | 216,832 |
| 2019-03-06 | $82.83 | $82.87 | $80.44 | $80.64 | $73.60 | 561,439 |
| 2019-03-05 | $83.55 | $84.33 | $82.70 | $82.76 | $75.53 | 136,475 |
| 2019-03-04 | $84.58 | $84.71 | $83.16 | $83.55 | $76.26 | 160,636 |
| 2019-03-01 | $84.51 | $84.74 | $83.63 | $84.17 | $76.82 | 160,609 |
| 2019-02-28 | $83.19 | $84.02 | $82.72 | $83.76 | $76.45 | 191,021 |
| 2019-02-27 | $83.01 | $84.09 | $82.86 | $83.56 | $76.26 | 208,343 |
| 2019-02-26 | $84.29 | $84.50 | $83.10 | $83.19 | $75.93 | 196,121 |
| 2019-02-25 | $85.11 | $85.49 | $84.59 | $84.62 | $77.23 | 117,911 |
| 2019-02-22 | $84.34 | $84.97 | $84.09 | $84.64 | $77.25 | 165,734 |
| 2019-02-21 | $83.71 | $84.63 | $83.21 | $84.11 | $76.77 | 179,887 |
| 2019-02-20 | $84.00 | $84.57 | $83.76 | $84.20 | $76.85 | 213,741 |
| 2019-02-19 | $83.24 | $84.05 | $82.80 | $83.78 | $76.47 | 152,233 |
| 2019-02-15 | $83.33 | $84.33 | $83.06 | $83.96 | $76.63 | 162,465 |
| 2019-02-14 | $81.84 | $83.29 | $81.75 | $82.66 | $75.44 | 269,292 |
| 2019-02-13 | $82.61 | $83.37 | $82.18 | $82.38 | $75.19 | 204,152 |
| 2019-02-12 | $81.22 | $82.96 | $81.22 | $82.28 | $75.10 | 123,582 |
| 2019-02-11 | $80.85 | $80.87 | $80.00 | $80.55 | $73.52 | 140,556 |
| 2019-02-08 | $80.41 | $81.30 | $79.92 | $80.71 | $73.66 | 169,998 |
| 2019-02-07 | $80.09 | $81.17 | $79.99 | $80.98 | $73.91 | 294,402 |
| 2019-02-06 | $82.03 | $82.91 | $80.22 | $80.45 | $73.43 | 481,857 |
| 2019-02-05 | $79.50 | $84.45 | $78.25 | $82.10 | $74.93 | 621,562 |
| 2019-02-04 | $77.03 | $79.17 | $77.01 | $77.39 | $70.63 | 275,194 |
| 2019-02-01 | $77.02 | $77.40 | $76.22 | $77.09 | $70.36 | 196,692 |
| 2019-01-31 | $76.41 | $77.21 | $75.84 | $76.76 | $70.06 | 179,200 |
| 2019-01-30 | $75.86 | $76.80 | $74.61 | $76.49 | $69.81 | 174,242 |
| 2019-01-29 | $75.20 | $75.82 | $74.99 | $75.34 | $68.76 | 200,199 |
| 2019-01-28 | $74.69 | $75.56 | $74.34 | $74.90 | $68.36 | 170,138 |
| 2019-01-25 | $75.56 | $76.16 | $75.35 | $75.77 | $69.15 | 99,513 |
| 2019-01-24 | $74.31 | $75.13 | $74.03 | $74.59 | $68.08 | 203,631 |
| 2019-01-23 | $74.48 | $75.16 | $73.69 | $74.38 | $67.89 | 258,061 |
| 2019-01-22 | $75.59 | $76.05 | $73.90 | $74.15 | $67.68 | 260,437 |
| 2019-01-18 | $75.04 | $76.26 | $74.65 | $76.22 | $69.57 | 256,964 |
| 2019-01-17 | $72.40 | $75.22 | $72.40 | $74.63 | $68.11 | 349,872 |
| 2019-01-16 | $71.98 | $73.22 | $71.98 | $72.99 | $66.62 | 157,246 |
| 2019-01-15 | $71.71 | $72.12 | $70.60 | $72.07 | $65.78 | 137,571 |
| 2019-01-14 | $71.29 | $72.06 | $71.26 | $71.47 | $65.23 | 330,362 |
| 2019-01-11 | $71.85 | $72.08 | $71.30 | $71.63 | $65.38 | 219,789 |
| 2019-01-10 | $71.37 | $72.35 | $71.34 | $72.33 | $66.01 | 190,186 |
| 2019-01-09 | $71.49 | $72.07 | $70.38 | $71.77 | $65.50 | 261,319 |
| 2019-01-08 | $70.65 | $71.61 | $70.50 | $71.27 | $65.05 | 415,824 |
| 2019-01-07 | $71.06 | $72.10 | $70.40 | $71.02 | $64.82 | 119,742 |
| 2019-01-04 | $69.23 | $71.18 | $68.85 | $71.08 | $64.87 | 382,744 |
| 2019-01-03 | $70.33 | $70.65 | $68.07 | $68.16 | $62.21 | 211,609 |
| 2019-01-02 | $68.64 | $70.85 | $68.64 | $70.76 | $64.58 | 340,284 |
| 2018-12-31 | $70.31 | $70.72 | $69.36 | $70.05 | $63.93 | 215,822 |
| 2018-12-28 | $70.51 | $70.90 | $69.50 | $70.04 | $63.92 | 131,359 |
| 2018-12-27 | $67.72 | $70.13 | $67.72 | $70.12 | $64.00 | 137,518 |
| 2018-12-26 | $67.24 | $69.57 | $66.38 | $69.51 | $63.19 | 249,573 |
| 2018-12-24 | $66.76 | $69.18 | $66.04 | $66.93 | $60.84 | 234,044 |
| 2018-12-21 | $68.34 | $69.00 | $66.89 | $67.25 | $61.13 | 727,245 |
| 2018-12-20 | $69.15 | $69.78 | $67.36 | $68.32 | $62.11 | 225,395 |
| 2018-12-19 | $71.35 | $72.21 | $69.10 | $69.49 | $63.17 | 214,394 |
| 2018-12-18 | $71.44 | $72.15 | $70.85 | $71.31 | $64.82 | 211,186 |
| 2018-12-17 | $73.02 | $73.41 | $70.55 | $70.77 | $64.33 | 218,773 |
| 2018-12-14 | $72.87 | $73.96 | $72.55 | $73.03 | $66.39 | 195,424 |
| 2018-12-13 | $75.70 | $75.75 | $73.73 | $73.77 | $67.06 | 301,597 |
| 2018-12-12 | $75.57 | $76.29 | $75.02 | $75.42 | $68.56 | 281,078 |
| 2018-12-11 | $76.45 | $77.20 | $74.04 | $74.39 | $67.62 | 274,256 |
| 2018-12-10 | $75.45 | $76.45 | $74.68 | $74.96 | $68.14 | 648,631 |
| 2018-12-07 | $76.73 | $77.35 | $75.34 | $75.71 | $68.82 | 555,743 |
| 2018-12-06 | $74.06 | $77.13 | $72.89 | $76.90 | $69.91 | 471,142 |
| 2018-12-04 | $78.68 | $78.90 | $75.28 | $75.34 | $68.49 | 214,183 |
| 2018-12-03 | $79.45 | $80.65 | $78.21 | $78.52 | $71.38 | 224,224 |
| 2018-11-30 | $77.16 | $78.43 | $76.74 | $78.18 | $71.07 | 267,872 |
| 2018-11-29 | $78.05 | $78.59 | $77.34 | $77.46 | $70.42 | 138,094 |
| 2018-11-28 | $76.45 | $78.55 | $75.90 | $78.51 | $71.37 | 287,088 |
| 2018-11-27 | $76.82 | $76.86 | $75.60 | $76.11 | $69.19 | 286,564 |
| 2018-11-26 | $76.68 | $77.50 | $76.50 | $77.22 | $70.20 | 141,046 |
| 2018-11-23 | $75.96 | $76.69 | $74.84 | $76.18 | $69.25 | 51,924 |
| 2018-11-21 | $75.88 | $77.91 | $75.47 | $76.71 | $69.73 | 185,930 |
| 2018-11-20 | $76.15 | $76.63 | $74.70 | $75.43 | $68.57 | 248,046 |
| 2018-11-19 | $78.25 | $78.61 | $76.92 | $77.15 | $70.13 | 218,125 |
| 2018-11-16 | $77.21 | $78.75 | $76.52 | $78.47 | $71.33 | 167,034 |
| 2018-11-15 | $75.98 | $77.88 | $75.76 | $77.77 | $70.70 | 162,552 |
| 2018-11-14 | $77.57 | $78.81 | $76.27 | $76.55 | $69.59 | 186,553 |
| 2018-11-13 | $76.49 | $77.80 | $76.11 | $76.68 | $69.71 | 184,474 |
| 2018-11-12 | $76.97 | $78.33 | $76.21 | $76.36 | $69.42 | 239,280 |
| 2018-11-09 | $76.12 | $76.98 | $74.79 | $76.72 | $69.74 | 414,586 |
| 2018-11-08 | $77.56 | $78.13 | $76.31 | $76.93 | $69.93 | 318,067 |
| 2018-11-07 | $77.56 | $78.02 | $76.30 | $77.66 | $70.60 | 321,464 |
| 2018-11-06 | $76.74 | $77.19 | $75.90 | $76.50 | $69.54 | 302,913 |
| 2018-11-05 | $76.28 | $79.25 | $75.95 | $77.06 | $70.05 | 476,189 |
| 2018-11-02 | $75.34 | $76.22 | $74.19 | $75.49 | $68.62 | 377,225 |
| 2018-11-01 | $72.05 | $74.80 | $72.05 | $74.71 | $67.92 | 231,983 |
| 2018-10-31 | $71.20 | $72.11 | $71.15 | $71.70 | $65.18 | 378,484 |
| 2018-10-30 | $69.33 | $70.33 | $68.93 | $70.22 | $63.83 | 331,452 |
| 2018-10-29 | $71.88 | $72.49 | $68.62 | $69.45 | $63.13 | 235,581 |
| 2018-10-26 | $69.20 | $72.00 | $68.81 | $70.97 | $64.52 | 248,659 |
| 2018-10-25 | $70.46 | $71.06 | $69.55 | $70.07 | $63.70 | 382,181 |
| 2018-10-24 | $72.65 | $72.77 | $69.59 | $69.63 | $63.30 | 181,735 |
| 2018-10-23 | $73.26 | $73.74 | $72.05 | $72.79 | $66.17 | 167,470 |
| 2018-10-22 | $74.70 | $75.22 | $74.58 | $74.95 | $68.13 | 219,587 |
| 2018-10-19 | $77.04 | $77.27 | $74.27 | $74.42 | $67.65 | 335,535 |
| 2018-10-18 | $79.38 | $79.57 | $76.87 | $76.93 | $69.93 | 205,989 |
| 2018-10-17 | $78.98 | $79.80 | $78.25 | $79.24 | $72.03 | 144,961 |
| 2018-10-16 | $77.78 | $79.43 | $77.07 | $79.31 | $72.10 | 399,903 |
| 2018-10-15 | $76.18 | $77.86 | $76.18 | $77.22 | $70.20 | 238,193 |
| 2018-10-12 | $78.53 | $78.61 | $75.81 | $76.45 | $69.50 | 415,902 |
| 2018-10-11 | $79.41 | $79.75 | $76.97 | $77.04 | $70.03 | 241,934 |
| 2018-10-10 | $81.95 | $81.95 | $79.56 | $79.73 | $72.48 | 260,270 |
| 2018-10-09 | $83.41 | $83.50 | $82.22 | $82.55 | $75.04 | 134,852 |
| 2018-10-08 | $82.88 | $83.94 | $82.85 | $83.63 | $76.02 | 92,550 |
| 2018-10-05 | $84.01 | $84.10 | $82.99 | $83.53 | $75.93 | 193,012 |
| 2018-10-04 | $84.54 | $85.19 | $83.24 | $83.95 | $76.32 | 136,501 |
| 2018-10-03 | $84.23 | $85.72 | $83.63 | $85.02 | $77.29 | 342,832 |
| 2018-10-02 | $82.95 | $83.77 | $82.94 | $83.05 | $75.50 | 306,771 |
| 2018-10-01 | $82.94 | $83.64 | $82.64 | $83.29 | $75.72 | 264,903 |
| 2018-09-28 | $82.75 | $83.45 | $82.35 | $82.45 | $74.95 | 145,148 |
| 2018-09-27 | $82.50 | $83.60 | $82.20 | $82.85 | $75.32 | 236,134 |
| 2018-09-26 | $84.30 | $84.40 | $82.55 | $82.65 | $74.88 | 234,972 |
| 2018-09-25 | $85.00 | $85.00 | $84.25 | $84.60 | $76.65 | 162,403 |
| 2018-09-24 | $85.65 | $85.65 | $84.20 | $85.00 | $77.01 | 102,882 |
| 2018-09-21 | $86.20 | $86.75 | $85.70 | $85.75 | $77.69 | 471,348 |
| 2018-09-20 | $84.45 | $86.15 | $84.10 | $86.10 | $78.01 | 189,460 |
| 2018-09-19 | $84.40 | $85.13 | $83.75 | $83.90 | $76.01 | 101,239 |
| 2018-09-18 | $84.05 | $85.25 | $82.85 | $84.25 | $76.33 | 126,972 |
| 2018-09-17 | $85.05 | $85.30 | $83.65 | $83.75 | $75.88 | 118,463 |
| 2018-09-14 | $83.15 | $85.30 | $83.15 | $84.90 | $76.92 | 154,294 |
| 2018-09-13 | $82.70 | $83.85 | $82.70 | $83.45 | $75.61 | 102,252 |
| 2018-09-12 | $82.20 | $82.70 | $81.30 | $82.55 | $74.79 | 161,045 |
| 2018-09-11 | $82.40 | $82.55 | $81.30 | $82.30 | $74.56 | 162,972 |
| 2018-09-10 | $83.35 | $83.60 | $82.40 | $82.60 | $74.84 | 262,548 |
| 2018-09-07 | $83.15 | $83.45 | $81.65 | $83.10 | $75.29 | 272,855 |
| 2018-09-06 | $83.65 | $84.65 | $83.20 | $83.45 | $75.61 | 172,542 |
| 2018-09-05 | $82.65 | $83.65 | $82.65 | $83.65 | $75.79 | 202,711 |
| 2018-09-04 | $83.50 | $83.75 | $82.40 | $82.95 | $75.15 | 144,850 |
| 2018-08-31 | $83.25 | $84.05 | $82.95 | $83.70 | $75.83 | 201,328 |
| 2018-08-30 | $84.95 | $85.20 | $83.40 | $83.85 | $75.97 | 176,363 |
| 2018-08-29 | $84.85 | $85.90 | $84.20 | $85.15 | $77.15 | 157,837 |
| 2018-08-28 | $84.95 | $85.25 | $84.25 | $84.50 | $76.56 | 81,027 |
| 2018-08-27 | $83.70 | $85.10 | $83.35 | $84.70 | $76.74 | 90,479 |
| 2018-08-24 | $83.65 | $83.70 | $83.05 | $83.35 | $75.51 | 64,570 |
| 2018-08-23 | $83.75 | $83.75 | $82.53 | $83.10 | $75.29 | 82,705 |
| 2018-08-22 | $84.60 | $84.80 | $83.60 | $83.70 | $75.83 | 84,694 |
| 2018-08-21 | $83.60 | $85.00 | $83.45 | $84.65 | $76.69 | 109,708 |
| 2018-08-20 | $82.95 | $83.80 | $82.95 | $83.50 | $75.65 | 90,959 |
| 2018-08-17 | $81.45 | $83.15 | $81.45 | $82.65 | $74.88 | 160,105 |
| 2018-08-16 | $80.70 | $81.95 | $80.70 | $81.50 | $73.84 | 129,405 |
| 2018-08-15 | $79.70 | $80.55 | $79.45 | $80.40 | $72.84 | 299,218 |
| 2018-08-14 | $80.25 | $81.15 | $80.10 | $80.45 | $72.89 | 204,590 |
| 2018-08-13 | $80.55 | $80.90 | $79.85 | $80.25 | $72.71 | 124,866 |
| 2018-08-10 | $80.80 | $81.25 | $80.30 | $80.60 | $73.02 | 115,767 |
| 2018-08-09 | $81.95 | $82.30 | $81.10 | $81.35 | $73.70 | 125,070 |
| 2018-08-08 | $82.55 | $82.70 | $81.95 | $82.05 | $74.34 | 211,519 |
| 2018-08-07 | $86.65 | $86.65 | $81.40 | $82.05 | $74.34 | 293,046 |
| 2018-08-06 | $83.80 | $85.50 | $83.45 | $85.20 | $77.19 | 395,807 |
| 2018-08-03 | $84.60 | $84.80 | $83.20 | $83.70 | $75.83 | 153,659 |
| 2018-08-02 | $83.45 | $84.70 | $83.40 | $84.55 | $76.60 | 255,628 |
| 2018-08-01 | $85.55 | $86.10 | $83.95 | $84.00 | $76.10 | 199,015 |
| 2018-07-31 | $84.10 | $86.10 | $84.10 | $85.95 | $77.87 | 194,017 |
| 2018-07-30 | $85.65 | $86.30 | $83.55 | $83.65 | $75.79 | 172,279 |
| 2018-07-27 | $85.65 | $86.05 | $85.05 | $85.15 | $77.15 | 300,774 |
| 2018-07-26 | $83.60 | $86.38 | $83.15 | $85.60 | $77.55 | 317,481 |
| 2018-07-25 | $82.55 | $83.75 | $81.60 | $83.50 | $75.65 | 156,486 |
| 2018-07-24 | $83.15 | $83.40 | $82.40 | $82.75 | $74.97 | 94,189 |
| 2018-07-23 | $82.85 | $83.10 | $81.95 | $82.35 | $74.61 | 133,406 |
| 2018-07-20 | $83.70 | $83.80 | $83.00 | $83.15 | $75.33 | 132,898 |
| 2018-07-19 | $83.00 | $84.20 | $82.60 | $84.10 | $76.19 | 196,207 |
| 2018-07-18 | $82.75 | $83.45 | $82.35 | $83.20 | $75.38 | 118,823 |
| 2018-07-17 | $82.65 | $82.85 | $82.25 | $82.65 | $74.88 | 178,452 |
| 2018-07-16 | $82.45 | $82.85 | $81.60 | $82.20 | $74.47 | 192,351 |
| 2018-07-13 | $82.05 | $83.10 | $82.05 | $82.45 | $74.70 | 164,826 |
| 2018-07-12 | $81.55 | $82.15 | $80.35 | $82.00 | $74.29 | 191,263 |
| 2018-07-11 | $81.65 | $81.65 | $80.30 | $80.80 | $73.20 | 162,868 |
| 2018-07-10 | $82.50 | $83.45 | $82.30 | $82.40 | $74.65 | 434,019 |
| 2018-07-09 | $80.90 | $82.30 | $80.65 | $82.20 | $74.47 | 185,049 |
| 2018-07-06 | $80.45 | $80.80 | $79.80 | $80.25 | $72.71 | 262,100 |
| 2018-07-05 | $80.55 | $80.55 | $79.70 | $80.50 | $72.93 | 398,410 |
| 2018-07-03 | $81.85 | $82.35 | $80.15 | $80.20 | $72.66 | 152,692 |
| 2018-07-02 | $80.95 | $81.90 | $80.55 | $81.35 | $73.70 | 281,145 |
| 2018-06-29 | $80.85 | $82.20 | $80.28 | $81.80 | $74.11 | 293,323 |
| 2018-06-28 | $80.05 | $80.65 | $79.30 | $80.45 | $72.89 | 136,285 |
| 2018-06-27 | $80.80 | $82.45 | $80.50 | $80.55 | $72.72 | 206,471 |
| 2018-06-26 | $79.80 | $80.38 | $79.50 | $80.10 | $72.32 | 169,946 |
| 2018-06-25 | $79.90 | $80.55 | $78.60 | $79.80 | $72.05 | 280,153 |
| 2018-06-22 | $81.25 | $81.40 | $80.20 | $80.40 | $72.59 | 478,807 |
| 2018-06-21 | $81.75 | $81.75 | $80.00 | $80.65 | $72.82 | 193,900 |
| 2018-06-20 | $82.00 | $82.25 | $81.33 | $81.90 | $73.94 | 143,860 |
| 2018-06-19 | $81.60 | $81.90 | $80.05 | $81.70 | $73.76 | 239,442 |
| 2018-06-18 | $82.25 | $82.85 | $82.00 | $82.70 | $74.67 | 131,907 |
| 2018-06-15 | $81.25 | $82.75 | $80.85 | $82.40 | $74.40 | 442,141 |
| 2018-06-14 | $81.35 | $81.80 | $80.60 | $81.75 | $73.81 | 136,256 |
| 2018-06-13 | $81.70 | $81.70 | $80.90 | $81.05 | $73.18 | 128,466 |
| 2018-06-12 | $81.55 | $82.10 | $81.00 | $81.75 | $73.81 | 234,799 |
| 2018-06-11 | $81.65 | $82.25 | $81.00 | $81.45 | $73.54 | 161,363 |
| 2018-06-08 | $81.65 | $82.30 | $80.95 | $81.60 | $73.67 | 213,443 |
| 2018-06-07 | $81.60 | $82.20 | $81.15 | $81.80 | $73.85 | 162,099 |
| 2018-06-06 | $81.15 | $81.60 | $80.70 | $81.40 | $73.49 | 173,302 |
| 2018-06-05 | $80.60 | $81.35 | $80.30 | $81.10 | $73.22 | 191,134 |
| 2018-06-04 | $80.40 | $80.95 | $80.00 | $80.60 | $72.77 | 229,412 |
| 2018-06-01 | $80.30 | $80.88 | $80.05 | $80.20 | $72.41 | 217,067 |
| 2018-05-31 | $81.65 | $81.65 | $79.35 | $79.45 | $71.73 | 477,264 |
| 2018-05-30 | $81.00 | $82.15 | $80.75 | $81.80 | $73.85 | 320,071 |
| 2018-05-29 | $80.25 | $80.70 | $79.60 | $80.50 | $72.68 | 258,923 |
| 2018-05-25 | $80.45 | $80.95 | $80.00 | $80.40 | $72.59 | 115,305 |
| 2018-05-24 | $80.05 | $80.80 | $79.58 | $80.55 | $72.72 | 99,808 |
| 2018-05-23 | $79.70 | $80.40 | $79.40 | $80.10 | $72.32 | 302,067 |
| 2018-05-22 | $80.60 | $80.85 | $79.80 | $80.10 | $72.32 | 175,353 |
| 2018-05-21 | $80.40 | $81.15 | $80.30 | $80.40 | $72.59 | 390,278 |
| 2018-05-18 | $80.45 | $81.25 | $79.95 | $80.30 | $72.50 | 266,706 |
| 2018-05-17 | $79.60 | $80.90 | $79.60 | $80.30 | $72.50 | 212,353 |
| 2018-05-16 | $79.45 | $80.25 | $78.63 | $79.70 | $71.96 | 271,582 |
| 2018-05-15 | $78.85 | $79.85 | $78.75 | $79.30 | $71.60 | 453,443 |
| 2018-05-14 | $79.95 | $80.45 | $79.25 | $79.40 | $71.69 | 292,992 |
| 2018-05-11 | $78.65 | $80.10 | $78.65 | $79.85 | $72.09 | 403,509 |
| 2018-05-10 | $78.00 | $79.35 | $77.65 | $78.70 | $71.05 | 433,688 |
| 2018-05-09 | $77.65 | $78.00 | $76.75 | $77.60 | $70.06 | 298,105 |
| 2018-05-08 | $77.65 | $78.00 | $75.65 | $76.90 | $69.43 | 498,167 |
| 2018-05-07 | $72.40 | $74.15 | $72.20 | $73.95 | $66.77 | 375,917 |
| 2018-05-04 | $70.40 | $72.55 | $70.10 | $72.05 | $65.05 | 150,340 |
| 2018-05-03 | $70.60 | $70.84 | $69.30 | $70.75 | $63.88 | 248,352 |
| 2018-05-02 | $71.30 | $71.60 | $70.85 | $70.95 | $64.06 | 288,748 |
| 2018-05-01 | $71.20 | $71.45 | $69.95 | $71.30 | $64.37 | 277,321 |
| 2018-04-30 | $72.60 | $72.95 | $71.20 | $71.20 | $64.28 | 219,278 |
| 2018-04-27 | $73.50 | $73.50 | $72.15 | $72.55 | $65.50 | 323,109 |
| 2018-04-26 | $74.30 | $74.30 | $73.15 | $73.65 | $66.50 | 231,753 |
| 2018-04-25 | $73.50 | $74.70 | $73.45 | $74.25 | $67.04 | 174,180 |
| 2018-04-24 | $75.60 | $76.35 | $72.85 | $73.65 | $66.50 | 533,663 |
| 2018-04-23 | $75.50 | $76.00 | $75.25 | $75.45 | $68.12 | 597,173 |
| 2018-04-20 | $75.15 | $75.55 | $74.40 | $75.30 | $67.98 | 464,178 |
| 2018-04-19 | $74.60 | $75.25 | $74.05 | $75.15 | $67.85 | 320,982 |
| 2018-04-18 | $74.65 | $75.10 | $74.20 | $74.70 | $67.44 | 136,771 |
| 2018-04-17 | $74.50 | $74.85 | $73.95 | $74.45 | $67.22 | 238,848 |
| 2018-04-16 | $72.90 | $74.32 | $72.50 | $74.10 | $66.90 | 265,738 |
| 2018-04-13 | $72.90 | $72.90 | $71.38 | $72.20 | $65.19 | 283,185 |
| 2018-04-12 | $72.85 | $73.30 | $72.28 | $72.40 | $65.37 | 359,372 |
| 2018-04-11 | $72.20 | $72.72 | $71.55 | $72.50 | $65.46 | 183,138 |
| 2018-04-10 | $71.95 | $73.95 | $71.58 | $72.55 | $65.50 | 283,866 |
| 2018-04-09 | $71.85 | $72.20 | $70.50 | $70.65 | $63.79 | 228,427 |
| 2018-04-06 | $72.90 | $73.33 | $71.15 | $71.60 | $64.64 | 307,615 |
| 2018-04-05 | $72.75 | $73.88 | $72.40 | $73.60 | $66.45 | 257,715 |
| 2018-04-04 | $69.75 | $72.45 | $69.60 | $72.35 | $65.32 | 463,852 |
| 2018-04-03 | $71.05 | $71.65 | $70.10 | $71.60 | $64.64 | 319,070 |
| 2018-04-02 | $72.95 | $73.00 | $69.75 | $70.50 | $63.65 | 561,832 |
| 2018-03-29 | $70.50 | $73.95 | $70.10 | $73.35 | $66.22 | 475,421 |
| 2018-03-28 | $69.80 | $70.00 | $69.00 | $69.95 | $63.15 | 399,987 |
| 2018-03-27 | $71.00 | $71.35 | $69.25 | $69.85 | $62.83 | 362,181 |
| 2018-03-26 | $71.10 | $71.80 | $69.40 | $70.50 | $63.42 | 216,983 |
| 2018-03-23 | $72.30 | $72.30 | $69.90 | $70.00 | $62.97 | 258,893 |
| 2018-03-22 | $72.85 | $73.75 | $71.85 | $72.10 | $64.85 | 436,991 |
| 2018-03-21 | $74.35 | $74.35 | $73.35 | $73.50 | $66.11 | 262,208 |
| 2018-03-20 | $74.20 | $75.10 | $73.95 | $74.45 | $66.97 | 270,891 |
| 2018-03-19 | $74.35 | $74.55 | $73.25 | $74.15 | $66.70 | 197,167 |
| 2018-03-16 | $73.40 | $75.20 | $73.40 | $74.70 | $67.19 | 372,348 |
| 2018-03-15 | $74.45 | $74.75 | $73.00 | $73.30 | $65.93 | 202,306 |
| 2018-03-14 | $74.80 | $74.95 | $73.65 | $74.45 | $66.97 | 283,480 |
| 2018-03-13 | $74.55 | $74.90 | $73.35 | $74.05 | $66.61 | 257,042 |
| 2018-03-12 | $74.50 | $76.05 | $74.10 | $74.20 | $66.74 | 267,399 |
| 2018-03-09 | $73.30 | $74.60 | $73.10 | $74.30 | $66.83 | 145,505 |
| 2018-03-08 | $72.60 | $73.03 | $71.15 | $72.75 | $65.44 | 274,626 |
| 2018-03-07 | $71.65 | $72.65 | $71.25 | $72.25 | $64.99 | 234,006 |
| 2018-03-06 | $71.30 | $72.90 | $70.80 | $72.45 | $65.17 | 356,620 |
| 2018-03-05 | $69.45 | $71.40 | $69.45 | $70.90 | $63.78 | 370,333 |
| 2018-03-02 | $69.05 | $70.08 | $67.84 | $69.80 | $62.79 | 432,029 |
| 2018-03-01 | $72.00 | $72.05 | $69.45 | $69.75 | $62.74 | 407,551 |
| 2018-02-28 | $74.10 | $75.00 | $72.15 | $72.30 | $65.03 | 467,967 |
| 2018-02-27 | $74.75 | $75.60 | $73.40 | $73.60 | $66.20 | 298,070 |
| 2018-02-26 | $74.30 | $75.00 | $73.30 | $74.95 | $67.42 | 171,602 |
| 2018-02-23 | $74.70 | $74.70 | $73.25 | $73.85 | $66.43 | 217,712 |
| 2018-02-22 | $73.80 | $74.53 | $73.35 | $74.15 | $66.70 | 210,448 |
| 2018-02-21 | $73.55 | $75.00 | $73.15 | $73.20 | $65.84 | 373,564 |
| 2018-02-20 | $74.25 | $74.35 | $73.05 | $73.45 | $66.07 | 467,676 |
| 2018-02-16 | $75.75 | $76.55 | $74.25 | $74.70 | $67.19 | 491,746 |
| 2018-02-15 | $76.25 | $76.25 | $75.05 | $75.95 | $68.32 | 309,135 |
| 2018-02-14 | $74.10 | $75.75 | $74.00 | $75.60 | $68.00 | 233,292 |
| 2018-02-13 | $75.70 | $75.80 | $74.20 | $74.45 | $66.97 | 287,886 |
| 2018-02-12 | $75.90 | $76.60 | $75.05 | $76.00 | $68.36 | 500,492 |
| 2018-02-09 | $75.20 | $75.85 | $72.45 | $75.15 | $67.60 | 527,363 |
| 2018-02-08 | $75.60 | $75.95 | $73.85 | $73.95 | $66.52 | 735,456 |
| 2018-02-07 | $74.25 | $76.80 | $74.00 | $75.60 | $68.00 | 484,796 |
| 2018-02-06 | $74.15 | $76.55 | $71.40 | $73.70 | $66.29 | 853,074 |
| 2018-02-05 | $76.35 | $76.55 | $71.95 | $72.00 | $64.76 | 1,014,807 |
| 2018-02-02 | $78.00 | $78.40 | $76.47 | $77.00 | $69.26 | 396,694 |
| 2018-02-01 | $77.80 | $79.40 | $77.20 | $78.65 | $70.75 | 264,669 |
| 2018-01-31 | $79.45 | $79.65 | $77.80 | $77.90 | $70.07 | 283,109 |
| 2018-01-30 | $78.80 | $79.40 | $78.25 | $78.85 | $70.93 | 173,007 |
| 2018-01-29 | $79.40 | $80.55 | $79.08 | $79.25 | $71.29 | 244,740 |
| 2018-01-26 | $78.90 | $79.90 | $77.70 | $79.65 | $71.65 | 186,083 |
| 2018-01-25 | $79.55 | $79.55 | $77.70 | $78.50 | $70.61 | 429,447 |
| 2018-01-24 | $78.85 | $79.60 | $78.22 | $79.25 | $71.29 | 299,366 |
| 2018-01-23 | $79.10 | $79.15 | $78.35 | $78.50 | $70.61 | 220,644 |
| 2018-01-22 | $79.00 | $79.70 | $78.30 | $79.20 | $71.24 | 261,332 |
| 2018-01-19 | $78.25 | $79.70 | $77.90 | $79.40 | $71.42 | 398,945 |
| 2018-01-18 | $78.75 | $79.00 | $77.85 | $78.00 | $70.16 | 226,019 |
| 2018-01-17 | $78.95 | $79.25 | $78.30 | $78.75 | $70.84 | 245,422 |
| 2018-01-16 | $78.50 | $79.70 | $77.93 | $78.45 | $70.57 | 293,839 |
| 2018-01-12 | $78.25 | $78.50 | $77.75 | $78.05 | $70.21 | 172,039 |
| 2018-01-11 | $77.05 | $78.10 | $76.35 | $78.00 | $70.16 | 244,988 |
| 2018-01-10 | $78.05 | $78.70 | $76.55 | $76.80 | $69.08 | 302,088 |
| 2018-01-09 | $79.70 | $79.70 | $78.30 | $78.40 | $70.52 | 390,736 |
| 2018-01-08 | $79.20 | $80.30 | $79.05 | $79.65 | $71.65 | 203,989 |
| 2018-01-05 | $79.15 | $79.40 | $78.30 | $79.20 | $71.24 | 301,840 |
| 2018-01-04 | $78.85 | $79.63 | $78.70 | $79.15 | $71.20 | 386,686 |
| 2018-01-03 | $77.80 | $78.55 | $77.20 | $78.50 | $70.61 | 249,297 |
| 2018-01-02 | $77.55 | $77.70 | $76.30 | $77.35 | $69.58 | 225,139 |
| 2017-12-29 | $77.45 | $77.90 | $76.50 | $76.60 | $68.90 | 174,676 |
| 2017-12-28 | $77.45 | $77.50 | $76.10 | $77.40 | $69.62 | 233,121 |
| 2017-12-27 | $78.05 | $78.40 | $76.95 | $77.55 | $69.52 | 183,093 |
| 2017-12-26 | $77.60 | $78.05 | $76.35 | $77.75 | $69.70 | 162,267 |
| 2017-12-22 | $78.25 | $78.25 | $77.25 | $77.50 | $69.48 | 152,130 |
| 2017-12-21 | $79.10 | $79.10 | $77.80 | $78.00 | $69.93 | 177,981 |
| 2017-12-20 | $78.80 | $79.25 | $78.60 | $78.90 | $70.73 | 155,468 |
| 2017-12-19 | $78.40 | $78.80 | $78.10 | $78.15 | $70.06 | 337,927 |
| 2017-12-18 | $77.00 | $78.50 | $77.00 | $78.20 | $70.11 | 318,265 |
| 2017-12-15 | $75.10 | $76.95 | $75.10 | $76.15 | $68.27 | 359,009 |
| 2017-12-14 | $76.20 | $76.35 | $74.55 | $74.60 | $66.88 | 220,974 |
| 2017-12-13 | $75.85 | $76.55 | $75.70 | $75.90 | $68.04 | 201,020 |
| 2017-12-12 | $75.65 | $76.85 | $75.45 | $76.00 | $68.13 | 159,915 |
| 2017-12-11 | $76.35 | $76.35 | $75.20 | $75.60 | $67.78 | 236,435 |
| 2017-12-08 | $77.00 | $77.00 | $76.15 | $76.30 | $68.40 | 230,444 |
| 2017-12-07 | $75.45 | $76.50 | $75.25 | $76.40 | $68.49 | 232,805 |
| 2017-12-06 | $75.25 | $76.45 | $74.75 | $75.35 | $67.55 | 226,270 |
| 2017-12-05 | $76.90 | $77.60 | $75.10 | $75.40 | $67.60 | 214,007 |
| 2017-12-04 | $77.05 | $78.75 | $77.05 | $77.15 | $69.16 | 269,716 |
| 2017-12-01 | $77.15 | $77.15 | $74.55 | $76.25 | $68.36 | 307,974 |
| 2017-11-30 | $77.45 | $78.05 | $76.60 | $76.95 | $68.99 | 315,640 |
| 2017-11-29 | $76.65 | $76.95 | $75.70 | $76.95 | $68.99 | 260,821 |
| 2017-11-28 | $75.50 | $76.85 | $75.45 | $76.65 | $68.72 | 197,261 |
| 2017-11-27 | $75.75 | $75.88 | $74.80 | $75.25 | $67.46 | 334,725 |
| 2017-11-24 | $76.20 | $76.20 | $75.60 | $75.80 | $67.95 | 66,226 |
| 2017-11-22 | $76.15 | $76.65 | $75.85 | $76.10 | $68.22 | 120,984 |
| 2017-11-21 | $76.75 | $76.80 | $75.60 | $76.25 | $68.36 | 195,260 |
| 2017-11-20 | $76.55 | $76.65 | $75.50 | $76.35 | $68.45 | 214,259 |
| 2017-11-17 | $74.90 | $76.45 | $74.50 | $75.90 | $68.04 | 289,686 |
| 2017-11-16 | $74.10 | $75.50 | $73.55 | $75.30 | $67.51 | 414,383 |
| 2017-11-15 | $75.00 | $75.00 | $73.70 | $73.80 | $66.16 | 358,540 |
| 2017-11-14 | $75.85 | $76.10 | $75.30 | $75.50 | $67.69 | 213,001 |
| 2017-11-13 | $77.00 | $77.00 | $75.95 | $76.40 | $68.49 | 177,116 |
| 2017-11-10 | $76.65 | $77.65 | $76.35 | $77.35 | $69.34 | 342,452 |
| 2017-11-09 | $76.90 | $77.30 | $76.28 | $76.95 | $68.99 | 228,431 |
| 2017-11-08 | $76.45 | $77.80 | $75.90 | $77.55 | $69.52 | 270,036 |
| 2017-11-07 | $77.55 | $77.95 | $76.20 | $76.35 | $68.45 | 301,848 |
| 2017-11-06 | $78.45 | $79.75 | $76.00 | $77.45 | $69.43 | 583,121 |
| 2017-11-03 | $80.35 | $81.55 | $79.25 | $80.70 | $72.35 | 348,891 |
| 2017-11-02 | $79.70 | $80.50 | $79.70 | $80.20 | $71.90 | 389,192 |
| 2017-11-01 | $81.70 | $81.85 | $79.65 | $79.80 | $71.54 | 308,060 |
| 2017-10-31 | $80.80 | $81.90 | $80.62 | $81.15 | $72.75 | 283,576 |
| 2017-10-30 | $80.85 | $80.95 | $80.25 | $80.30 | $71.99 | 170,181 |
| 2017-10-27 | $81.40 | $81.50 | $80.30 | $81.10 | $72.71 | 198,133 |
| 2017-10-26 | $78.95 | $81.60 | $78.80 | $81.40 | $72.98 | 301,122 |
| 2017-10-25 | $78.75 | $79.65 | $78.20 | $78.80 | $70.64 | 239,685 |
| 2017-10-24 | $79.05 | $79.55 | $78.60 | $78.80 | $70.64 | 273,985 |
| 2017-10-23 | $79.85 | $79.85 | $78.70 | $78.90 | $70.73 | 134,562 |
| 2017-10-20 | $79.80 | $80.05 | $79.15 | $79.90 | $71.63 | 135,054 |
| 2017-10-19 | $78.40 | $79.30 | $78.05 | $79.25 | $71.05 | 190,175 |
| 2017-10-18 | $78.85 | $79.50 | $78.63 | $78.70 | $70.55 | 205,735 |
| 2017-10-17 | $79.75 | $80.10 | $78.80 | $78.80 | $70.64 | 217,569 |
| 2017-10-16 | $80.25 | $80.35 | $79.15 | $79.60 | $71.36 | 140,134 |
| 2017-10-13 | $80.25 | $80.75 | $79.70 | $79.75 | $71.50 | 177,781 |
| 2017-10-12 | $78.60 | $80.25 | $78.60 | $79.90 | $71.63 | 193,531 |
| 2017-10-11 | $78.40 | $78.90 | $78.30 | $78.80 | $70.64 | 184,305 |
| 2017-10-10 | $79.55 | $79.80 | $78.40 | $78.65 | $70.51 | 154,891 |
| 2017-10-09 | $78.95 | $79.30 | $78.55 | $78.80 | $70.64 | 190,353 |
| 2017-10-06 | $79.00 | $79.90 | $78.50 | $78.55 | $70.42 | 356,504 |
| 2017-10-05 | $80.40 | $80.70 | $79.45 | $79.65 | $71.41 | 213,316 |
| 2017-10-04 | $79.95 | $80.65 | $79.80 | $80.25 | $71.94 | 186,163 |
| 2017-10-03 | $80.55 | $80.75 | $79.70 | $80.25 | $71.94 | 242,567 |
| 2017-10-02 | $79.15 | $81.15 | $78.85 | $80.80 | $72.44 | 282,993 |
| 2017-09-29 | $79.85 | $80.20 | $78.90 | $79.00 | $70.82 | 358,893 |
| 2017-09-28 | $79.30 | $80.00 | $79.00 | $79.80 | $71.54 | 252,517 |
| 2017-09-27 | $79.00 | $79.95 | $78.35 | $79.70 | $71.22 | 268,393 |
| 2017-09-26 | $79.30 | $79.30 | $78.35 | $78.55 | $70.19 | 402,510 |
| 2017-09-25 | $78.65 | $79.05 | $78.35 | $78.90 | $70.50 | 227,649 |
| 2017-09-22 | $78.55 | $78.95 | $78.30 | $78.75 | $70.37 | 216,899 |
| 2017-09-21 | $78.65 | $78.95 | $78.45 | $78.50 | $70.15 | 131,749 |
| 2017-09-20 | $78.55 | $79.45 | $77.80 | $78.70 | $70.33 | 178,120 |
| 2017-09-19 | $78.10 | $78.40 | $77.45 | $78.30 | $69.97 | 213,869 |
| 2017-09-18 | $77.35 | $78.35 | $77.35 | $77.95 | $69.66 | 179,791 |
| 2017-09-15 | $77.50 | $77.55 | $76.35 | $77.05 | $68.85 | 425,907 |
| 2017-09-14 | $77.80 | $78.40 | $76.68 | $77.65 | $69.39 | 154,804 |
| 2017-09-13 | $77.40 | $78.00 | $77.10 | $77.85 | $69.57 | 146,620 |
| 2017-09-12 | $77.10 | $77.45 | $76.55 | $77.45 | $69.21 | 104,175 |
| 2017-09-11 | $76.20 | $77.05 | $75.85 | $76.80 | $68.63 | 240,920 |
| 2017-09-08 | $74.25 | $75.65 | $73.95 | $75.55 | $67.51 | 218,253 |
| 2017-09-07 | $74.65 | $74.65 | $73.15 | $74.30 | $66.39 | 134,614 |
| 2017-09-06 | $74.45 | $74.80 | $73.48 | $74.50 | $66.57 | 250,668 |
| 2017-09-05 | $75.50 | $75.80 | $73.80 | $74.05 | $66.17 | 149,443 |
| 2017-09-01 | $75.55 | $75.95 | $75.10 | $75.40 | $67.38 | 142,534 |
| 2017-08-31 | $74.45 | $75.55 | $74.00 | $75.40 | $67.38 | 273,181 |
| 2017-08-30 | $73.60 | $74.25 | $73.15 | $74.10 | $66.21 | 221,539 |
| 2017-08-29 | $72.80 | $73.90 | $72.15 | $73.80 | $65.95 | 298,086 |
| 2017-08-28 | $73.70 | $74.05 | $72.80 | $73.35 | $65.54 | 414,690 |
| 2017-08-25 | $73.15 | $73.75 | $73.00 | $73.65 | $65.81 | 364,676 |
| 2017-08-24 | $75.05 | $75.60 | $72.70 | $72.80 | $65.05 | 377,470 |
| 2017-08-23 | $75.90 | $76.25 | $74.80 | $75.00 | $67.02 | 296,456 |
| 2017-08-22 | $76.15 | $77.05 | $76.05 | $76.50 | $68.36 | 204,026 |
| 2017-08-21 | $76.05 | $76.65 | $75.65 | $75.65 | $67.60 | 267,327 |
| 2017-08-18 | $76.15 | $76.95 | $75.85 | $76.05 | $67.96 | 317,682 |
| 2017-08-17 | $78.45 | $78.45 | $76.35 | $76.40 | $68.27 | 342,823 |
| 2017-08-16 | $78.75 | $79.03 | $78.40 | $78.60 | $70.24 | 259,866 |
| 2017-08-15 | $79.10 | $79.45 | $78.55 | $78.55 | $70.19 | 261,434 |
| 2017-08-14 | $79.50 | $79.90 | $78.70 | $79.10 | $70.68 | 256,669 |
| 2017-08-11 | $77.95 | $79.45 | $77.95 | $78.85 | $70.46 | 378,652 |
| 2017-08-10 | $79.65 | $79.75 | $77.70 | $79.05 | $70.64 | 492,439 |
| 2017-08-09 | $80.90 | $81.40 | $80.20 | $80.35 | $71.80 | 334,106 |
| 2017-08-08 | $82.00 | $82.25 | $79.80 | $81.30 | $72.65 | 399,272 |
| 2017-08-07 | $84.00 | $84.40 | $82.60 | $84.35 | $75.37 | 297,272 |
| 2017-08-04 | $83.80 | $84.65 | $83.55 | $83.95 | $75.02 | 326,849 |
| 2017-08-03 | $82.60 | $83.50 | $82.20 | $83.40 | $74.53 | 264,942 |
| 2017-08-02 | $82.30 | $82.90 | $81.95 | $82.60 | $73.81 | 173,863 |
| 2017-08-01 | $83.60 | $83.60 | $81.95 | $82.35 | $73.59 | 326,660 |
| 2017-07-31 | $83.90 | $84.15 | $82.80 | $83.35 | $74.48 | 266,611 |
| 2017-07-28 | $84.60 | $85.00 | $83.40 | $83.80 | $74.88 | 168,628 |
| 2017-07-27 | $84.70 | $84.80 | $83.90 | $84.70 | $75.69 | 154,648 |
| 2017-07-26 | $85.75 | $86.25 | $84.00 | $84.40 | $75.42 | 233,686 |
| 2017-07-25 | $85.75 | $86.60 | $85.40 | $85.80 | $76.67 | 301,651 |
| 2017-07-24 | $85.30 | $85.85 | $84.50 | $84.95 | $75.91 | 156,252 |
| 2017-07-21 | $86.50 | $86.55 | $85.06 | $85.25 | $76.18 | 189,068 |
| 2017-07-20 | $86.75 | $87.50 | $86.00 | $86.75 | $77.52 | 235,467 |
| 2017-07-19 | $85.00 | $86.70 | $83.55 | $86.60 | $77.38 | 278,612 |
| 2017-07-18 | $84.05 | $84.95 | $83.40 | $84.80 | $75.78 | 272,794 |
| 2017-07-17 | $84.15 | $84.50 | $83.55 | $84.20 | $75.24 | 110,615 |
| 2017-07-14 | $84.55 | $84.80 | $84.10 | $84.15 | $75.20 | 310,023 |
| 2017-07-13 | $84.25 | $84.78 | $83.85 | $84.60 | $75.60 | 249,310 |
| 2017-07-12 | $85.00 | $85.85 | $84.05 | $84.20 | $75.24 | 395,880 |
| 2017-07-11 | $84.10 | $84.85 | $83.55 | $84.55 | $75.55 | 315,804 |
| 2017-07-10 | $83.40 | $84.60 | $82.95 | $84.15 | $75.20 | 224,564 |
| 2017-07-07 | $82.40 | $83.55 | $81.83 | $83.50 | $74.61 | 221,938 |
| 2017-07-06 | $81.65 | $82.45 | $81.65 | $82.30 | $73.54 | 353,494 |
| 2017-07-05 | $81.85 | $82.35 | $81.50 | $81.95 | $73.23 | 171,456 |
| 2017-07-03 | $82.05 | $82.35 | $81.70 | $82.15 | $73.41 | 99,736 |
| 2017-06-30 | $79.80 | $81.95 | $79.65 | $81.55 | $72.87 | 263,083 |
| 2017-06-29 | $80.05 | $80.80 | $78.55 | $79.45 | $71.00 | 298,277 |
| 2017-06-28 | $79.95 | $80.50 | $79.25 | $79.95 | $71.44 | 451,132 |
| 2017-06-27 | $80.95 | $81.15 | $79.70 | $79.70 | $70.99 | 170,338 |
| 2017-06-26 | $79.90 | $80.30 | $79.20 | $80.25 | $71.48 | 211,897 |
| 2017-06-23 | $79.75 | $79.98 | $78.80 | $79.35 | $70.68 | 613,803 |
| 2017-06-22 | $78.25 | $80.05 | $78.25 | $79.65 | $70.94 | 327,129 |
| 2017-06-21 | $80.45 | $80.45 | $78.15 | $78.20 | $69.65 | 666,439 |
| 2017-06-20 | $81.30 | $81.65 | $80.25 | $80.25 | $71.48 | 137,735 |
| 2017-06-19 | $81.95 | $82.00 | $81.20 | $81.70 | $72.77 | 392,767 |
| 2017-06-16 | $81.50 | $81.65 | $80.85 | $81.40 | $72.50 | 405,935 |
| 2017-06-15 | $80.50 | $81.70 | $80.28 | $81.55 | $72.64 | 150,376 |
| 2017-06-14 | $82.05 | $82.10 | $81.00 | $81.75 | $72.81 | 131,319 |
| 2017-06-13 | $82.30 | $82.30 | $81.65 | $82.00 | $73.04 | 151,323 |
| 2017-06-12 | $82.85 | $83.30 | $81.55 | $81.85 | $72.90 | 173,800 |
| 2017-06-09 | $82.25 | $83.00 | $81.80 | $82.50 | $73.48 | 224,748 |
| 2017-06-08 | $80.50 | $82.65 | $80.10 | $81.80 | $72.86 | 173,455 |
| 2017-06-07 | $81.20 | $81.70 | $79.80 | $80.35 | $71.57 | 127,117 |
| 2017-06-06 | $80.80 | $81.90 | $79.90 | $81.25 | $72.37 | 179,035 |
| 2017-06-05 | $82.30 | $82.35 | $81.25 | $81.30 | $72.41 | 101,138 |
| 2017-06-02 | $81.95 | $83.65 | $81.50 | $82.30 | $73.30 | 373,227 |
| 2017-06-01 | $79.65 | $81.95 | $79.00 | $81.75 | $72.81 | 358,267 |
| 2017-05-31 | $79.15 | $79.33 | $77.10 | $79.20 | $70.54 | 238,288 |
| 2017-05-30 | $78.75 | $78.88 | $78.20 | $78.85 | $70.23 | 98,975 |
| 2017-05-26 | $78.90 | $79.30 | $78.46 | $78.90 | $70.28 | 92,274 |
| 2017-05-25 | $79.55 | $79.65 | $78.75 | $79.10 | $70.45 | 129,639 |
| 2017-05-24 | $80.40 | $80.58 | $78.45 | $79.30 | $70.63 | 187,487 |
| 2017-05-23 | $79.50 | $80.50 | $78.45 | $80.40 | $71.61 | 309,655 |
| 2017-05-22 | $78.80 | $79.35 | $78.68 | $79.10 | $70.45 | 147,732 |
| 2017-05-19 | $78.20 | $79.20 | $76.95 | $78.45 | $69.87 | 203,103 |
| 2017-05-18 | $76.75 | $78.05 | $75.65 | $77.70 | $69.21 | 305,530 |
| 2017-05-17 | $77.20 | $78.05 | $76.40 | $76.90 | $68.49 | 196,454 |
| 2017-05-16 | $78.05 | $78.70 | $77.65 | $78.65 | $70.05 | 246,919 |
| 2017-05-15 | $78.75 | $78.75 | $77.90 | $78.00 | $69.47 | 291,288 |
| 2017-05-12 | $79.15 | $79.30 | $77.70 | $78.10 | $69.56 | 326,745 |
| 2017-05-11 | $80.30 | $80.90 | $78.80 | $79.75 | $71.03 | 193,515 |
| 2017-05-10 | $80.20 | $80.70 | $79.05 | $80.70 | $71.88 | 329,528 |
| 2017-05-09 | $80.15 | $82.25 | $78.90 | $79.50 | $70.81 | 401,717 |
| 2017-05-08 | $82.80 | $83.65 | $82.80 | $83.10 | $74.02 | 384,434 |
| 2017-05-05 | $80.00 | $83.20 | $79.50 | $83.00 | $73.93 | 266,369 |
| 2017-05-04 | $78.85 | $79.10 | $77.75 | $78.75 | $70.14 | 197,050 |
| 2017-05-03 | $78.70 | $79.30 | $77.70 | $78.70 | $70.10 | 226,478 |
| 2017-05-02 | $79.10 | $79.80 | $78.40 | $79.35 | $70.68 | 183,589 |
| 2017-05-01 | $79.45 | $80.00 | $78.60 | $79.25 | $70.59 | 177,952 |
| 2017-04-28 | $79.85 | $79.85 | $78.55 | $78.85 | $70.23 | 268,077 |
| 2017-04-27 | $78.35 | $79.70 | $78.15 | $79.40 | $70.72 | 216,923 |
| 2017-04-26 | $78.65 | $79.46 | $78.15 | $78.40 | $69.83 | 414,783 |
| 2017-04-25 | $78.65 | $79.25 | $78.15 | $78.55 | $69.96 | 165,398 |
| 2017-04-24 | $77.75 | $78.20 | $77.08 | $78.10 | $69.56 | 178,620 |
| 2017-04-21 | $76.60 | $76.75 | $75.70 | $76.15 | $67.83 | 164,174 |
| 2017-04-20 | $75.70 | $76.95 | $75.25 | $76.40 | $68.05 | 163,497 |
| 2017-04-19 | $75.70 | $75.80 | $74.85 | $75.10 | $66.89 | 138,185 |
| 2017-04-18 | $74.60 | $75.40 | $74.45 | $75.10 | $66.89 | 163,217 |
| 2017-04-17 | $74.40 | $75.15 | $74.20 | $75.00 | $66.80 | 265,448 |
| 2017-04-13 | $75.55 | $75.85 | $74.00 | $74.05 | $65.96 | 158,116 |
| 2017-04-12 | $77.55 | $77.55 | $75.10 | $75.55 | $67.29 | 188,959 |
| 2017-04-11 | $77.35 | $77.75 | $76.75 | $77.60 | $69.12 | 165,599 |
| 2017-04-10 | $76.00 | $77.80 | $76.00 | $77.55 | $69.07 | 273,932 |
| 2017-04-07 | $76.45 | $76.55 | $75.60 | $76.15 | $67.83 | 220,414 |
| 2017-04-06 | $75.80 | $76.95 | $75.50 | $76.60 | $68.23 | 169,809 |
| 2017-04-05 | $77.30 | $77.50 | $75.20 | $75.50 | $67.25 | 348,139 |
| 2017-04-04 | $75.20 | $76.70 | $75.20 | $76.55 | $68.18 | 298,186 |
| 2017-04-03 | $75.55 | $76.35 | $74.65 | $75.15 | $66.94 | 241,301 |
| 2017-03-31 | $75.65 | $76.10 | $74.95 | $75.65 | $67.38 | 206,581 |
| 2017-03-30 | $74.90 | $76.00 | $74.85 | $75.85 | $67.56 | 182,305 |
| 2017-03-29 | $73.25 | $75.05 | $72.58 | $74.80 | $66.62 | 221,606 |
| 2017-03-28 | $72.30 | $74.35 | $72.30 | $73.75 | $65.48 | 231,044 |
| 2017-03-27 | $71.65 | $72.75 | $71.05 | $72.45 | $64.32 | 142,711 |
| 2017-03-24 | $73.95 | $74.50 | $72.70 | $72.85 | $64.68 | 154,250 |
| 2017-03-23 | $73.20 | $74.30 | $72.90 | $73.55 | $65.30 | 150,010 |
| 2017-03-22 | $73.00 | $73.60 | $72.35 | $73.25 | $65.03 | 215,223 |
| 2017-03-21 | $75.60 | $76.03 | $72.88 | $73.00 | $64.81 | 413,775 |
| 2017-03-20 | $75.25 | $75.55 | $74.50 | $75.25 | $66.81 | 185,506 |
| 2017-03-17 | $75.10 | $75.55 | $74.45 | $75.25 | $66.81 | 463,902 |
| 2017-03-16 | $76.35 | $76.35 | $74.65 | $74.75 | $66.37 | 222,097 |
| 2017-03-15 | $75.10 | $76.75 | $75.10 | $76.00 | $67.48 | 218,917 |
| 2017-03-14 | $74.45 | $74.65 | $73.65 | $74.55 | $66.19 | 185,427 |
| 2017-03-13 | $76.30 | $76.95 | $73.65 | $74.90 | $66.50 | 364,154 |
| 2017-03-10 | $74.30 | $76.30 | $74.30 | $76.15 | $67.61 | 357,639 |
| 2017-03-09 | $74.35 | $75.40 | $73.60 | $73.85 | $65.57 | 230,239 |
| 2017-03-08 | $74.90 | $75.30 | $74.20 | $74.25 | $65.92 | 158,201 |
| 2017-03-07 | $75.05 | $75.35 | $74.40 | $74.70 | $66.32 | 117,875 |
| 2017-03-06 | $74.25 | $75.30 | $73.90 | $75.00 | $66.59 | 154,345 |
| 2017-03-03 | $74.90 | $75.70 | $74.45 | $75.00 | $66.59 | 169,761 |
| 2017-03-02 | $76.25 | $76.56 | $74.88 | $75.10 | $66.68 | 192,530 |
| 2017-03-01 | $75.50 | $76.95 | $75.00 | $76.20 | $67.65 | 298,100 |
| 2017-02-28 | $75.85 | $75.85 | $74.15 | $74.45 | $66.10 | 250,156 |
| 2017-02-27 | $75.00 | $76.40 | $74.65 | $76.25 | $67.70 | 187,630 |
| 2017-02-24 | $73.90 | $75.30 | $73.20 | $75.25 | $66.81 | 181,663 |
| 2017-02-23 | $77.15 | $77.15 | $74.80 | $74.90 | $66.50 | 211,512 |
| 2017-02-22 | $75.45 | $76.35 | $75.35 | $75.85 | $67.34 | 174,151 |
| 2017-02-21 | $74.75 | $75.85 | $74.75 | $75.80 | $67.30 | 190,728 |
| 2017-02-17 | $73.75 | $74.50 | $73.25 | $74.45 | $66.10 | 151,025 |
| 2017-02-16 | $74.50 | $74.55 | $73.50 | $74.10 | $65.79 | 214,976 |
| 2017-02-15 | $74.60 | $74.90 | $74.00 | $74.50 | $66.14 | 249,339 |
| 2017-02-14 | $75.15 | $75.40 | $74.45 | $74.70 | $66.32 | 191,534 |
| 2017-02-13 | $75.40 | $75.80 | $75.05 | $75.60 | $67.12 | 231,499 |
| 2017-02-10 | $75.60 | $75.70 | $74.75 | $75.10 | $66.68 | 327,238 |
| 2017-02-09 | $74.75 | $75.75 | $74.30 | $75.00 | $66.59 | 458,401 |
| 2017-02-08 | $74.75 | $75.10 | $73.80 | $74.40 | $66.06 | 381,267 |
| 2017-02-07 | $73.50 | $77.20 | $73.35 | $75.05 | $66.63 | 746,976 |
| 2017-02-06 | $73.75 | $74.40 | $72.30 | $73.30 | $65.08 | 400,350 |
| 2017-02-03 | $71.95 | $74.23 | $71.95 | $74.15 | $65.83 | 303,056 |
| 2017-02-02 | $72.15 | $72.15 | $70.85 | $71.75 | $63.70 | 275,619 |
| 2017-02-01 | $73.00 | $74.08 | $71.55 | $72.35 | $64.24 | 352,495 |
| 2017-01-31 | $72.10 | $73.05 | $71.35 | $72.60 | $64.46 | 199,293 |
| 2017-01-30 | $72.45 | $72.45 | $70.85 | $72.15 | $64.06 | 200,750 |
| 2017-01-27 | $73.90 | $74.25 | $73.05 | $73.20 | $64.99 | 143,356 |
| 2017-01-26 | $74.30 | $74.60 | $73.85 | $73.90 | $65.61 | 191,109 |
| 2017-01-25 | $73.75 | $74.50 | $73.59 | $74.35 | $66.01 | 180,680 |
| 2017-01-24 | $71.40 | $73.45 | $70.65 | $73.20 | $64.99 | 209,011 |
| 2017-01-23 | $71.40 | $71.65 | $70.25 | $71.05 | $63.08 | 175,088 |
| 2017-01-20 | $71.95 | $72.35 | $71.25 | $71.85 | $63.79 | 205,019 |
| 2017-01-19 | $71.60 | $72.60 | $71.38 | $71.65 | $63.61 | 126,681 |
| 2017-01-18 | $71.60 | $72.35 | $71.20 | $71.20 | $63.21 | 107,426 |
| 2017-01-17 | $71.95 | $72.55 | $71.10 | $71.30 | $63.30 | 200,390 |
| 2017-01-13 | $71.75 | $73.15 | $71.20 | $71.80 | $63.75 | 163,316 |
| 2017-01-12 | $72.30 | $72.33 | $70.25 | $71.40 | $63.39 | 255,074 |
| 2017-01-11 | $71.65 | $73.45 | $71.05 | $72.35 | $64.24 | 241,888 |
| 2017-01-10 | $70.50 | $72.55 | $70.25 | $71.20 | $63.21 | 394,090 |
| 2017-01-09 | $68.90 | $70.00 | $68.30 | $69.70 | $61.88 | 310,566 |
| 2017-01-06 | $70.55 | $71.26 | $69.30 | $69.45 | $61.66 | 231,030 |
| 2017-01-05 | $71.70 | $71.75 | $70.10 | $70.70 | $62.77 | 300,412 |
| 2017-01-04 | $71.15 | $72.50 | $71.00 | $72.05 | $63.97 | 336,540 |
| 2017-01-03 | $70.65 | $71.35 | $69.65 | $70.75 | $62.81 | 207,289 |
| 2016-12-30 | $69.85 | $70.23 | $69.13 | $69.25 | $61.48 | 173,602 |
| 2016-12-29 | $69.40 | $69.90 | $69.05 | $69.75 | $61.93 | 106,638 |
| 2016-12-28 | $70.65 | $70.80 | $69.10 | $69.35 | $61.57 | 100,302 |
| 2016-12-27 | $70.75 | $71.20 | $70.10 | $70.60 | $62.47 | 505,155 |
| 2016-12-23 | $70.90 | $71.00 | $69.93 | $70.45 | $62.33 | 149,962 |
| 2016-12-22 | $71.30 | $71.50 | $69.95 | $70.85 | $62.69 | 262,123 |
| 2016-12-21 | $71.55 | $72.30 | $71.05 | $71.20 | $63.00 | 291,674 |
| 2016-12-20 | $72.75 | $73.08 | $71.40 | $71.50 | $63.26 | 170,244 |
| 2016-12-19 | $71.55 | $72.23 | $71.05 | $72.15 | $63.84 | 302,976 |
| 2016-12-16 | $72.20 | $72.95 | $71.55 | $71.70 | $63.44 | 342,659 |
| 2016-12-15 | $71.20 | $72.60 | $71.00 | $72.20 | $63.88 | 181,226 |
| 2016-12-14 | $72.85 | $74.03 | $71.30 | $71.45 | $63.22 | 232,747 |
| 2016-12-13 | $73.70 | $74.40 | $72.85 | $73.35 | $64.90 | 135,550 |
| 2016-12-12 | $75.10 | $75.15 | $73.60 | $73.70 | $65.21 | 232,104 |
| 2016-12-09 | $75.00 | $75.60 | $74.80 | $75.10 | $66.45 | 139,662 |
| 2016-12-08 | $74.15 | $75.00 | $73.90 | $74.95 | $66.31 | 248,933 |
| 2016-12-07 | $73.35 | $74.30 | $72.25 | $74.05 | $65.52 | 398,370 |
| 2016-12-06 | $73.20 | $73.85 | $72.50 | $73.45 | $64.99 | 342,753 |
| 2016-12-05 | $74.65 | $74.65 | $73.15 | $73.40 | $64.94 | 261,819 |
| 2016-12-02 | $74.00 | $74.25 | $73.40 | $73.80 | $65.30 | 343,814 |
| 2016-12-01 | $73.65 | $75.30 | $72.90 | $74.05 | $65.52 | 332,914 |
| 2016-11-30 | $72.55 | $73.50 | $72.45 | $72.90 | $64.50 | 254,794 |
| 2016-11-29 | $72.05 | $72.45 | $70.45 | $71.90 | $63.62 | 178,680 |
| 2016-11-28 | $72.15 | $72.55 | $71.75 | $72.20 | $63.88 | 297,414 |
| 2016-11-25 | $72.65 | $73.00 | $72.10 | $72.55 | $64.19 | 106,620 |
| 2016-11-23 | $71.00 | $72.75 | $70.80 | $72.65 | $64.28 | 259,880 |
| 2016-11-22 | $70.25 | $71.15 | $69.75 | $71.00 | $62.82 | 175,543 |
| 2016-11-21 | $69.30 | $69.85 | $68.85 | $69.80 | $61.76 | 193,560 |
| 2016-11-18 | $68.30 | $69.03 | $68.00 | $68.85 | $60.92 | 167,216 |
| 2016-11-17 | $69.20 | $69.25 | $68.00 | $68.50 | $60.61 | 335,811 |
| 2016-11-16 | $68.90 | $69.65 | $68.60 | $69.05 | $61.09 | 348,059 |
| 2016-11-15 | $68.75 | $69.80 | $68.15 | $69.45 | $61.45 | 602,475 |
| 2016-11-14 | $69.00 | $69.83 | $68.10 | $68.90 | $60.96 | 269,968 |
| 2016-11-11 | $66.60 | $68.60 | $66.55 | $68.45 | $60.56 | 401,094 |
| 2016-11-10 | $65.20 | $67.70 | $65.10 | $66.75 | $59.06 | 522,305 |
| 2016-11-09 | $62.80 | $65.03 | $61.55 | $64.50 | $57.07 | 431,734 |
| 2016-11-08 | $61.70 | $64.05 | $61.70 | $63.15 | $55.87 | 509,291 |
| 2016-11-07 | $63.40 | $63.80 | $60.50 | $62.05 | $54.90 | 454,030 |
| 2016-11-04 | $57.30 | $58.95 | $56.90 | $57.95 | $51.27 | 208,821 |
| 2016-11-03 | $57.00 | $58.05 | $56.85 | $57.20 | $50.61 | 263,871 |
| 2016-11-02 | $57.05 | $57.35 | $56.45 | $56.90 | $50.34 | 287,823 |
| 2016-11-01 | $59.55 | $59.83 | $57.25 | $57.40 | $50.79 | 247,386 |
| 2016-10-31 | $58.85 | $59.35 | $58.35 | $59.10 | $52.29 | 137,370 |
| 2016-10-28 | $58.45 | $59.35 | $58.45 | $58.60 | $51.85 | 134,850 |
| 2016-10-27 | $59.65 | $59.65 | $58.10 | $58.55 | $51.80 | 175,986 |
| 2016-10-26 | $57.45 | $59.50 | $57.45 | $59.35 | $52.51 | 200,363 |
| 2016-10-25 | $58.75 | $59.05 | $57.65 | $57.85 | $51.18 | 217,155 |
| 2016-10-24 | $59.20 | $59.25 | $58.55 | $59.05 | $52.25 | 226,251 |
| 2016-10-21 | $58.15 | $58.70 | $57.65 | $58.35 | $51.63 | 299,527 |
| 2016-10-20 | $58.75 | $59.45 | $58.55 | $58.75 | $51.98 | 142,059 |
| 2016-10-19 | $59.95 | $59.95 | $59.30 | $59.30 | $52.47 | 137,313 |
| 2016-10-18 | $60.50 | $60.50 | $59.45 | $59.75 | $52.87 | 248,474 |
| 2016-10-17 | $59.85 | $60.05 | $59.30 | $59.65 | $52.78 | 137,919 |
| 2016-10-14 | $60.01 | $60.46 | $59.41 | $59.55 | $52.69 | 179,920 |
| 2016-10-13 | $59.21 | $59.57 | $58.79 | $59.36 | $52.52 | 119,374 |
| 2016-10-12 | $59.28 | $60.15 | $59.05 | $60.06 | $53.14 | 192,329 |
| 2016-10-11 | $61.30 | $61.30 | $59.19 | $59.46 | $52.61 | 205,631 |
| 2016-10-10 | $61.63 | $61.86 | $61.12 | $61.14 | $54.10 | 129,848 |
| 2016-10-07 | $61.55 | $61.71 | $60.76 | $61.11 | $54.07 | 234,922 |
| 2016-10-06 | $61.60 | $61.98 | $61.21 | $61.78 | $54.66 | 239,346 |
| 2016-10-05 | $60.52 | $61.81 | $60.45 | $61.52 | $54.43 | 372,719 |
| 2016-10-04 | $59.86 | $60.24 | $59.31 | $60.07 | $53.15 | 356,064 |
| 2016-10-03 | $59.38 | $59.79 | $58.83 | $59.51 | $52.65 | 225,588 |
| 2016-09-30 | $59.23 | $59.80 | $58.70 | $59.49 | $52.64 | 243,531 |
| 2016-09-29 | $58.81 | $59.78 | $58.47 | $58.94 | $52.15 | 241,746 |
| 2016-09-28 | $57.45 | $58.77 | $57.22 | $58.76 | $51.99 | 216,909 |
| 2016-09-27 | $57.30 | $57.53 | $57.04 | $57.44 | $50.62 | 182,645 |
| 2016-09-26 | $58.65 | $59.17 | $58.13 | $58.18 | $51.27 | 141,323 |
| 2016-09-23 | $59.19 | $59.35 | $58.71 | $58.72 | $51.74 | 115,746 |
| 2016-09-22 | $58.82 | $59.57 | $58.69 | $59.40 | $52.34 | 251,999 |
| 2016-09-21 | $57.62 | $58.18 | $57.42 | $58.11 | $51.21 | 136,392 |
| 2016-09-20 | $57.61 | $57.78 | $56.94 | $57.10 | $50.32 | 154,390 |
| 2016-09-19 | $57.35 | $58.00 | $56.97 | $57.24 | $50.44 | 217,033 |
| 2016-09-16 | $57.14 | $57.26 | $56.72 | $57.07 | $50.29 | 274,567 |
| 2016-09-15 | $57.73 | $58.01 | $57.24 | $57.74 | $50.88 | 253,605 |
| 2016-09-14 | $58.60 | $58.85 | $57.51 | $57.69 | $50.84 | 308,662 |
| 2016-09-13 | $59.54 | $59.92 | $58.40 | $58.57 | $51.61 | 167,761 |
| 2016-09-12 | $58.19 | $60.49 | $57.85 | $60.22 | $53.06 | 453,896 |
| 2016-09-09 | $60.49 | $60.50 | $58.64 | $58.65 | $51.68 | 164,645 |
| 2016-09-08 | $61.29 | $61.29 | $60.86 | $61.02 | $53.77 | 155,714 |
| 2016-09-07 | $60.97 | $61.39 | $60.89 | $61.37 | $54.08 | 230,435 |
| 2016-09-06 | $62.08 | $62.09 | $60.98 | $61.11 | $53.85 | 153,850 |
| 2016-09-02 | $61.75 | $61.94 | $61.57 | $61.90 | $54.55 | 205,721 |
| 2016-09-01 | $61.40 | $61.75 | $60.65 | $61.22 | $53.95 | 193,721 |
| 2016-08-31 | $60.38 | $62.15 | $60.38 | $61.33 | $54.04 | 250,967 |
| 2016-08-30 | $62.42 | $62.65 | $61.99 | $62.12 | $54.74 | 219,446 |
| 2016-08-29 | $61.74 | $62.69 | $61.47 | $62.26 | $54.86 | 311,529 |
| 2016-08-26 | $62.39 | $62.69 | $61.64 | $61.81 | $54.47 | 497,504 |
| 2016-08-25 | $62.90 | $63.32 | $62.04 | $62.28 | $54.88 | 586,440 |
| 2016-08-24 | $63.37 | $63.73 | $62.70 | $62.95 | $55.47 | 350,808 |
| 2016-08-23 | $63.58 | $64.04 | $63.52 | $63.53 | $55.98 | 239,643 |
| 2016-08-22 | $63.36 | $63.51 | $62.96 | $63.20 | $55.69 | 192,027 |
| 2016-08-19 | $63.31 | $63.92 | $63.31 | $63.72 | $56.15 | 206,682 |
| 2016-08-18 | $63.89 | $64.25 | $63.55 | $64.10 | $56.48 | 443,914 |
| 2016-08-17 | $63.60 | $64.08 | $63.39 | $63.77 | $56.19 | 231,341 |
| 2016-08-16 | $64.13 | $64.13 | $63.52 | $63.55 | $56.00 | 242,784 |
| 2016-08-15 | $62.99 | $64.23 | $62.99 | $64.18 | $56.55 | 561,421 |
| 2016-08-12 | $62.93 | $63.20 | $62.71 | $62.80 | $55.34 | 779,055 |
| 2016-08-11 | $61.59 | $63.23 | $61.59 | $63.00 | $55.51 | 362,420 |
| 2016-08-10 | $61.13 | $61.67 | $60.43 | $61.37 | $54.08 | 547,638 |
| 2016-08-09 | $59.22 | $61.67 | $57.91 | $61.14 | $53.88 | 985,479 |
| 2016-08-08 | $60.97 | $61.85 | $60.96 | $61.22 | $53.95 | 445,300 |
| 2016-08-05 | $59.53 | $61.01 | $59.36 | $60.87 | $53.64 | 376,607 |
| 2016-08-04 | $57.90 | $59.67 | $57.90 | $59.19 | $52.16 | 346,141 |
| 2016-08-03 | $58.75 | $59.31 | $58.27 | $59.09 | $52.07 | 367,912 |
| 2016-08-02 | $58.33 | $59.92 | $58.27 | $58.89 | $51.89 | 351,143 |
| 2016-08-01 | $60.95 | $61.31 | $60.26 | $60.53 | $53.34 | 299,887 |
| 2016-07-29 | $60.31 | $61.18 | $59.99 | $61.01 | $53.76 | 303,260 |
| 2016-07-28 | $60.49 | $60.80 | $59.89 | $60.54 | $53.35 | 182,398 |
| 2016-07-27 | $60.57 | $61.06 | $60.09 | $60.76 | $53.54 | 157,796 |
| 2016-07-26 | $59.35 | $60.65 | $59.35 | $60.63 | $53.43 | 168,541 |
| 2016-07-25 | $59.34 | $59.42 | $58.88 | $59.32 | $52.27 | 201,545 |
| 2016-07-22 | $59.40 | $59.64 | $58.69 | $59.56 | $52.48 | 237,202 |
| 2016-07-21 | $60.01 | $60.56 | $59.12 | $59.28 | $52.24 | 375,664 |
| 2016-07-20 | $59.76 | $60.18 | $59.15 | $59.87 | $52.76 | 434,880 |
| 2016-07-19 | $59.36 | $60.28 | $59.29 | $59.83 | $52.72 | 655,909 |
| 2016-07-18 | $60.18 | $60.34 | $59.61 | $59.78 | $52.68 | 468,532 |
| 2016-07-15 | $60.08 | $60.49 | $59.76 | $60.08 | $52.94 | 775,787 |
| 2016-07-14 | $60.05 | $60.60 | $59.75 | $59.81 | $52.70 | 239,308 |
| 2016-07-13 | $60.00 | $60.07 | $59.03 | $59.41 | $52.35 | 203,068 |
| 2016-07-12 | $59.24 | $59.96 | $58.90 | $59.76 | $52.66 | 249,482 |
| 2016-07-11 | $58.41 | $58.62 | $58.04 | $58.47 | $51.52 | 267,607 |
| 2016-07-08 | $57.19 | $58.13 | $57.01 | $57.97 | $51.08 | 329,236 |
| 2016-07-07 | $56.42 | $57.18 | $56.12 | $56.62 | $49.89 | 429,510 |
| 2016-07-06 | $54.30 | $56.34 | $53.80 | $56.06 | $49.40 | 675,069 |
| 2016-07-05 | $55.13 | $55.13 | $54.10 | $54.51 | $48.03 | 293,384 |
| 2016-07-01 | $54.91 | $56.03 | $54.89 | $55.76 | $49.13 | 290,819 |
| 2016-06-30 | $53.38 | $55.07 | $53.09 | $55.05 | $48.51 | 402,942 |
| 2016-06-29 | $53.73 | $54.14 | $52.96 | $53.22 | $46.90 | 379,404 |
| 2016-06-28 | $52.65 | $53.26 | $51.84 | $53.07 | $46.55 | 308,433 |
| 2016-06-27 | $53.94 | $53.94 | $51.57 | $51.81 | $45.45 | 560,863 |
| 2016-06-24 | $56.20 | $56.89 | $54.60 | $54.73 | $48.01 | 506,435 |
| 2016-06-23 | $58.32 | $59.11 | $58.31 | $58.89 | $51.66 | 318,037 |
| 2016-06-22 | $57.42 | $58.06 | $57.30 | $57.56 | $50.49 | 201,707 |
| 2016-06-21 | $58.23 | $58.81 | $56.98 | $57.20 | $50.18 | 639,445 |
| 2016-06-20 | $58.93 | $59.66 | $58.33 | $58.44 | $51.27 | 323,134 |
| 2016-06-17 | $57.16 | $58.46 | $57.16 | $58.33 | $51.17 | 691,887 |
| 2016-06-16 | $57.14 | $57.17 | $55.99 | $56.95 | $49.96 | 275,525 |
| 2016-06-15 | $57.90 | $58.61 | $57.56 | $57.60 | $50.53 | 380,869 |
| 2016-06-14 | $57.18 | $57.72 | $56.85 | $57.54 | $50.48 | 2,787,420 |
| 2016-06-13 | $57.04 | $57.92 | $56.70 | $57.49 | $50.43 | 539,424 |
| 2016-06-10 | $57.38 | $57.53 | $56.77 | $57.20 | $50.18 | 288,534 |
| 2016-06-09 | $57.86 | $58.94 | $57.02 | $58.16 | $51.02 | 386,735 |
| 2016-06-08 | $58.19 | $58.62 | $57.93 | $58.39 | $51.22 | 332,457 |
| 2016-06-07 | $58.19 | $58.37 | $57.75 | $57.84 | $50.74 | 263,764 |
| 2016-06-06 | $57.65 | $58.06 | $56.91 | $58.04 | $50.91 | 267,977 |
| 2016-06-03 | $57.26 | $57.57 | $56.80 | $57.28 | $50.25 | 239,832 |
| 2016-06-02 | $56.65 | $57.22 | $56.28 | $57.22 | $50.19 | 304,873 |
| 2016-06-01 | $56.58 | $57.36 | $56.21 | $56.84 | $49.86 | 280,307 |
| 2016-05-31 | $57.08 | $57.42 | $56.53 | $57.13 | $50.12 | 424,028 |
| 2016-05-27 | $56.58 | $56.94 | $56.47 | $56.88 | $49.90 | 249,741 |
| 2016-05-26 | $57.02 | $57.06 | $56.43 | $56.63 | $49.68 | 235,352 |
| 2016-05-25 | $55.50 | $57.00 | $55.50 | $56.82 | $49.84 | 414,297 |
| 2016-05-24 | $54.53 | $55.49 | $54.30 | $55.38 | $48.58 | 685,970 |
| 2016-05-23 | $53.99 | $54.64 | $53.76 | $54.21 | $47.55 | 343,026 |
| 2016-05-20 | $53.78 | $54.28 | $53.70 | $53.96 | $47.34 | 508,812 |
| 2016-05-19 | $53.91 | $54.52 | $53.25 | $53.76 | $47.16 | 492,042 |
| 2016-05-18 | $55.14 | $55.63 | $54.38 | $54.48 | $47.79 | 738,175 |
| 2016-05-17 | $56.16 | $56.74 | $55.28 | $55.36 | $48.56 | 517,618 |
| 2016-05-16 | $56.68 | $57.37 | $56.01 | $56.16 | $49.27 | 788,114 |
| 2016-05-13 | $57.81 | $58.06 | $56.16 | $56.47 | $49.54 | 506,788 |
| 2016-05-12 | $57.82 | $58.09 | $56.83 | $57.82 | $50.72 | 828,897 |
| 2016-05-11 | $56.88 | $58.20 | $56.88 | $57.43 | $50.38 | 855,981 |
| 2016-05-10 | $54.04 | $57.95 | $54.01 | $57.61 | $50.54 | 1,529,287 |
| 2016-05-09 | $64.00 | $64.16 | $62.97 | $63.29 | $55.52 | 308,613 |
| 2016-05-06 | $63.75 | $64.31 | $63.30 | $64.30 | $56.41 | 239,880 |
| 2016-05-05 | $64.67 | $64.98 | $63.76 | $63.99 | $56.13 | 384,177 |
| 2016-05-04 | $63.88 | $64.59 | $63.49 | $64.05 | $56.19 | 362,263 |
| 2016-05-03 | $64.74 | $64.74 | $63.95 | $64.18 | $56.30 | 234,695 |
| 2016-05-02 | $64.42 | $65.21 | $63.90 | $65.04 | $57.05 | 215,236 |
| 2016-04-29 | $65.03 | $65.48 | $63.92 | $64.42 | $56.51 | 287,772 |
| 2016-04-28 | $64.88 | $66.92 | $63.87 | $65.02 | $57.04 | 376,924 |
| 2016-04-27 | $67.49 | $67.89 | $66.86 | $67.29 | $59.03 | 419,862 |
| 2016-04-26 | $67.11 | $67.34 | $66.52 | $67.29 | $59.03 | 351,279 |
| 2016-04-25 | $67.15 | $67.15 | $65.56 | $66.04 | $57.93 | 247,849 |
| 2016-04-22 | $66.71 | $67.44 | $66.71 | $67.32 | $59.05 | 265,768 |
| 2016-04-21 | $66.64 | $67.19 | $66.32 | $66.55 | $58.38 | 229,218 |
| 2016-04-20 | $67.30 | $67.40 | $66.23 | $66.76 | $58.56 | 386,588 |
| 2016-04-19 | $67.25 | $68.45 | $66.97 | $67.91 | $59.57 | 316,980 |
| 2016-04-18 | $66.63 | $67.15 | $66.20 | $67.15 | $58.91 | 237,713 |
| 2016-04-15 | $67.09 | $67.73 | $66.03 | $67.19 | $58.94 | 290,365 |
| 2016-04-14 | $66.50 | $67.55 | $66.16 | $67.43 | $59.15 | 284,803 |
| 2016-04-13 | $66.75 | $66.91 | $66.20 | $66.68 | $58.49 | 359,176 |
| 2016-04-12 | $65.08 | $66.38 | $64.76 | $66.22 | $58.09 | 272,848 |
| 2016-04-11 | $64.27 | $65.20 | $64.27 | $64.98 | $57.00 | 254,806 |
| 2016-04-08 | $63.57 | $64.10 | $63.37 | $63.86 | $56.02 | 294,900 |
| 2016-04-07 | $62.22 | $63.08 | $61.47 | $62.78 | $55.07 | 352,361 |
| 2016-04-06 | $62.32 | $62.50 | $61.54 | $62.45 | $54.78 | 271,563 |
| 2016-04-05 | $62.50 | $62.50 | $61.78 | $62.07 | $54.45 | 372,078 |
| 2016-04-04 | $63.33 | $63.33 | $62.20 | $62.46 | $54.79 | 201,864 |
| 2016-04-01 | $62.51 | $63.41 | $61.96 | $63.39 | $55.61 | 126,797 |
| 2016-03-31 | $62.81 | $63.48 | $62.81 | $63.09 | $55.34 | 158,283 |
| 2016-03-30 | $63.60 | $63.88 | $62.74 | $62.96 | $55.23 | 210,353 |
| 2016-03-29 | $62.05 | $63.41 | $61.30 | $63.32 | $55.34 | 325,134 |
| 2016-03-28 | $62.28 | $62.64 | $61.59 | $62.12 | $54.29 | 185,042 |
| 2016-03-24 | $61.20 | $62.20 | $60.41 | $62.20 | $54.36 | 323,147 |
| 2016-03-23 | $62.00 | $62.23 | $61.63 | $61.64 | $53.88 | 193,738 |
| 2016-03-22 | $61.68 | $62.27 | $61.41 | $62.01 | $54.20 | 163,797 |
| 2016-03-21 | $61.16 | $61.93 | $60.95 | $61.87 | $54.08 | 203,675 |
| 2016-03-18 | $59.99 | $61.31 | $59.97 | $61.26 | $53.54 | 577,559 |
| 2016-03-17 | $59.23 | $60.30 | $58.83 | $60.23 | $52.64 | 551,549 |
| 2016-03-16 | $58.26 | $59.16 | $57.98 | $59.08 | $51.64 | 190,129 |
| 2016-03-15 | $58.16 | $59.02 | $57.75 | $58.61 | $51.23 | 254,634 |
| 2016-03-14 | $58.78 | $59.09 | $58.39 | $58.82 | $51.41 | 177,708 |
| 2016-03-11 | $58.97 | $59.05 | $58.57 | $58.87 | $51.45 | 231,277 |
| 2016-03-10 | $59.19 | $59.19 | $57.65 | $58.28 | $50.94 | 248,554 |
| 2016-03-09 | $58.59 | $58.93 | $58.45 | $58.81 | $51.40 | 254,051 |
| 2016-03-08 | $60.02 | $60.02 | $58.25 | $58.43 | $51.07 | 286,126 |
| 2016-03-07 | $58.37 | $60.41 | $58.37 | $60.37 | $52.77 | 339,213 |
| 2016-03-04 | $57.39 | $58.96 | $56.99 | $58.64 | $51.25 | 340,908 |
| 2016-03-03 | $56.26 | $57.21 | $55.87 | $57.14 | $49.94 | 178,993 |
| 2016-03-02 | $55.41 | $56.20 | $55.35 | $56.17 | $49.09 | 136,029 |
| 2016-03-01 | $55.00 | $55.91 | $54.62 | $55.67 | $48.66 | 175,532 |
| 2016-02-29 | $55.00 | $55.26 | $54.40 | $54.58 | $47.70 | 264,026 |
| 2016-02-26 | $54.40 | $55.45 | $54.07 | $54.93 | $48.01 | 190,686 |
| 2016-02-25 | $54.03 | $54.14 | $53.37 | $53.91 | $47.12 | 202,081 |
| 2016-02-24 | $52.27 | $53.87 | $52.02 | $53.83 | $47.05 | 188,716 |
| 2016-02-23 | $54.13 | $54.37 | $52.86 | $52.89 | $46.23 | 284,707 |
| 2016-02-22 | $54.09 | $54.59 | $53.63 | $54.43 | $47.57 | 207,921 |
| 2016-02-19 | $53.84 | $54.21 | $53.18 | $53.50 | $46.76 | 379,971 |
| 2016-02-18 | $53.72 | $54.41 | $53.66 | $54.20 | $47.37 | 278,443 |
| 2016-02-17 | $52.29 | $53.78 | $52.06 | $53.48 | $46.74 | 369,547 |
| 2016-02-16 | $51.14 | $51.93 | $51.00 | $51.86 | $45.33 | 225,883 |
| 2016-02-12 | $50.00 | $51.10 | $49.66 | $50.61 | $44.23 | 336,377 |
| 2016-02-11 | $48.51 | $49.78 | $47.77 | $49.38 | $43.16 | 375,671 |
| 2016-02-10 | $50.51 | $50.71 | $49.50 | $49.65 | $43.40 | 468,138 |
| 2016-02-09 | $50.50 | $52.35 | $49.27 | $50.50 | $44.14 | 1,005,063 |
| 2016-02-08 | $55.46 | $55.46 | $53.46 | $54.86 | $47.95 | 519,422 |
| 2016-02-05 | $56.70 | $57.37 | $55.99 | $56.41 | $49.30 | 260,567 |
| 2016-02-04 | $56.17 | $57.84 | $56.17 | $57.14 | $49.94 | 468,633 |
| 2016-02-03 | $55.09 | $56.38 | $53.93 | $56.35 | $49.25 | 243,834 |
| 2016-02-02 | $54.86 | $54.99 | $54.22 | $54.54 | $47.67 | 227,598 |
| 2016-02-01 | $55.62 | $56.26 | $54.55 | $55.66 | $48.65 | 217,797 |
| 2016-01-29 | $54.01 | $56.22 | $54.01 | $56.21 | $49.13 | 392,199 |
| 2016-01-28 | $54.48 | $54.76 | $53.08 | $53.90 | $47.11 | 453,475 |
| 2016-01-27 | $53.91 | $54.56 | $53.42 | $53.98 | $47.18 | 397,753 |
| 2016-01-26 | $52.02 | $54.40 | $51.95 | $54.16 | $47.34 | 846,821 |
| 2016-01-25 | $52.32 | $52.60 | $51.38 | $51.66 | $45.15 | 340,474 |
| 2016-01-22 | $51.73 | $53.05 | $51.57 | $52.61 | $45.98 | 892,992 |
| 2016-01-21 | $51.26 | $51.73 | $50.21 | $50.94 | $44.52 | 839,962 |
| 2016-01-20 | $50.25 | $51.70 | $49.59 | $51.23 | $44.78 | 466,723 |
| 2016-01-19 | $52.74 | $52.74 | $50.57 | $51.10 | $44.66 | 454,237 |
| 2016-01-15 | $53.01 | $53.22 | $51.64 | $52.27 | $45.69 | 312,994 |
| 2016-01-14 | $53.21 | $54.52 | $52.12 | $54.24 | $47.41 | 258,260 |
| 2016-01-13 | $55.44 | $55.70 | $52.92 | $53.03 | $46.35 | 218,057 |
| 2016-01-12 | $54.90 | $55.50 | $54.06 | $55.37 | $48.40 | 329,408 |
| 2016-01-11 | $54.88 | $55.35 | $53.45 | $54.27 | $47.43 | 325,350 |
| 2016-01-08 | $55.03 | $55.29 | $53.63 | $53.67 | $46.91 | 210,793 |
| 2016-01-07 | $54.38 | $55.52 | $54.38 | $54.61 | $47.73 | 236,946 |
| 2016-01-06 | $56.30 | $56.53 | $55.26 | $55.47 | $48.48 | 276,080 |
| 2016-01-05 | $57.85 | $57.98 | $56.82 | $57.31 | $50.09 | 206,233 |
| 2016-01-04 | $57.64 | $58.62 | $56.87 | $57.82 | $50.54 | 329,960 |
| 2015-12-31 | $58.35 | $59.52 | $58.33 | $58.52 | $51.15 | 211,516 |
| 2015-12-30 | $58.43 | $59.13 | $58.43 | $58.64 | $51.25 | 111,041 |
| 2015-12-29 | $58.29 | $59.00 | $57.90 | $58.57 | $51.19 | 139,357 |
| 2015-12-28 | $58.03 | $58.80 | $57.51 | $58.20 | $50.67 | 154,392 |
| 2015-12-24 | $58.32 | $58.73 | $57.95 | $58.18 | $50.65 | 48,135 |
| 2015-12-23 | $57.94 | $58.60 | $57.66 | $58.42 | $50.86 | 282,948 |
| 2015-12-22 | $56.92 | $57.93 | $56.59 | $57.50 | $50.06 | 253,004 |
| 2015-12-21 | $57.23 | $57.96 | $56.46 | $56.78 | $49.43 | 191,118 |
| 2015-12-18 | $57.40 | $57.81 | $56.62 | $56.78 | $49.43 | 438,684 |
| 2015-12-17 | $58.60 | $59.37 | $57.27 | $57.37 | $49.95 | 355,337 |
| 2015-12-16 | $58.14 | $58.86 | $57.74 | $58.44 | $50.88 | 371,430 |
| 2015-12-15 | $58.33 | $58.87 | $57.74 | $57.86 | $50.37 | 256,526 |
| 2015-12-14 | $58.15 | $58.25 | $56.73 | $57.73 | $50.26 | 282,769 |
| 2015-12-11 | $58.56 | $59.63 | $58.04 | $58.12 | $50.60 | 182,014 |
| 2015-12-10 | $59.40 | $60.07 | $59.00 | $59.34 | $51.66 | 254,328 |
| 2015-12-09 | $59.93 | $60.70 | $58.97 | $59.42 | $51.73 | 235,627 |
| 2015-12-08 | $61.24 | $61.70 | $59.90 | $59.99 | $52.23 | 279,555 |
| 2015-12-07 | $62.39 | $62.89 | $61.73 | $61.95 | $53.93 | 244,882 |
| 2015-12-04 | $62.38 | $63.22 | $62.33 | $62.80 | $54.67 | 167,461 |
| 2015-12-03 | $63.91 | $63.91 | $61.97 | $62.33 | $54.27 | 124,706 |
| 2015-12-02 | $64.80 | $65.06 | $63.31 | $63.52 | $55.30 | 265,564 |
| 2015-12-01 | $64.54 | $65.09 | $64.12 | $64.79 | $56.41 | 137,372 |
| 2015-11-30 | $64.15 | $64.72 | $63.54 | $64.46 | $56.12 | 249,373 |
| 2015-11-27 | $63.75 | $63.95 | $63.26 | $63.82 | $55.56 | 77,048 |
| 2015-11-25 | $65.08 | $65.40 | $63.60 | $63.71 | $55.47 | 201,832 |
| 2015-11-24 | $63.71 | $65.63 | $63.38 | $65.24 | $56.80 | 205,829 |
| 2015-11-23 | $63.29 | $64.15 | $63.29 | $64.11 | $55.82 | 242,402 |
| 2015-11-20 | $62.96 | $63.85 | $62.65 | $63.18 | $55.01 | 188,994 |
| 2015-11-19 | $62.65 | $63.11 | $62.17 | $62.90 | $54.76 | 91,307 |
| 2015-11-18 | $62.05 | $62.83 | $61.66 | $62.68 | $54.57 | 135,275 |
| 2015-11-17 | $62.44 | $62.91 | $61.49 | $61.76 | $53.77 | 195,950 |
| 2015-11-16 | $61.78 | $63.06 | $61.52 | $62.48 | $54.40 | 134,381 |
| 2015-11-13 | $61.43 | $62.54 | $61.43 | $61.95 | $53.93 | 214,020 |
| 2015-11-12 | $63.61 | $64.17 | $61.61 | $61.67 | $53.69 | 285,029 |
| 2015-11-11 | $64.09 | $64.99 | $63.56 | $64.40 | $56.07 | 278,387 |
| 2015-11-10 | $63.06 | $64.22 | $62.62 | $63.76 | $55.51 | 275,571 |
| 2015-11-09 | $64.54 | $66.74 | $62.96 | $63.53 | $55.31 | 459,361 |
| 2015-11-06 | $64.44 | $65.26 | $63.87 | $64.72 | $56.35 | 289,839 |
| 2015-11-05 | $64.47 | $64.85 | $63.80 | $64.56 | $56.21 | 274,959 |
| 2015-11-04 | $64.13 | $64.74 | $63.71 | $64.40 | $56.07 | 239,350 |
| 2015-11-03 | $64.88 | $65.49 | $64.25 | $64.49 | $56.15 | 299,500 |
| 2015-11-02 | $63.89 | $65.10 | $63.85 | $64.79 | $56.41 | 285,893 |
| 2015-10-30 | $63.58 | $64.42 | $63.48 | $63.79 | $55.54 | 175,904 |
| 2015-10-29 | $63.80 | $64.76 | $63.45 | $63.60 | $55.37 | 336,053 |
| 2015-10-28 | $62.35 | $63.88 | $62.33 | $63.84 | $55.58 | 199,943 |
| 2015-10-27 | $62.65 | $62.71 | $61.42 | $62.01 | $53.99 | 231,238 |
| 2015-10-26 | $62.63 | $63.20 | $62.16 | $63.11 | $54.94 | 230,032 |
| 2015-10-23 | $61.80 | $62.72 | $61.59 | $62.67 | $54.56 | 233,488 |
| 2015-10-22 | $60.40 | $61.49 | $60.28 | $61.14 | $53.23 | 600,284 |
| 2015-10-21 | $61.03 | $61.47 | $60.05 | $60.17 | $52.38 | 211,477 |
| 2015-10-20 | $60.17 | $61.13 | $60.17 | $60.62 | $52.78 | 168,617 |
| 2015-10-19 | $59.53 | $60.80 | $59.53 | $60.25 | $52.45 | 221,963 |
| 2015-10-16 | $60.58 | $61.26 | $58.84 | $59.80 | $52.06 | 300,389 |
| 2015-10-15 | $60.63 | $60.87 | $59.31 | $60.83 | $52.96 | 221,932 |
| 2015-10-14 | $60.55 | $61.13 | $60.03 | $60.52 | $52.69 | 133,214 |
| 2015-10-13 | $60.61 | $61.88 | $60.41 | $60.65 | $52.80 | 99,056 |
| 2015-10-12 | $62.20 | $62.20 | $61.21 | $61.30 | $53.37 | 267,153 |
| 2015-10-09 | $62.40 | $63.04 | $61.91 | $62.23 | $54.18 | 282,617 |
| 2015-10-08 | $60.97 | $62.47 | $60.56 | $62.20 | $54.15 | 307,342 |
| 2015-10-07 | $60.39 | $61.59 | $60.24 | $61.11 | $53.20 | 361,821 |
| 2015-10-06 | $59.97 | $61.72 | $59.97 | $60.23 | $52.44 | 375,232 |
| 2015-10-05 | $57.67 | $60.03 | $57.67 | $59.87 | $52.12 | 317,972 |
| 2015-10-02 | $54.98 | $57.38 | $54.51 | $57.34 | $49.92 | 431,006 |
| 2015-10-01 | $56.43 | $56.59 | $55.14 | $55.46 | $48.28 | 414,831 |
| 2015-09-30 | $56.85 | $57.18 | $56.05 | $56.45 | $49.15 | 400,833 |
| 2015-09-29 | $56.71 | $57.69 | $56.10 | $56.15 | $48.69 | 400,511 |
| 2015-09-28 | $58.02 | $58.02 | $56.82 | $57.27 | $49.66 | 290,545 |
| 2015-09-25 | $58.88 | $58.88 | $57.76 | $58.10 | $50.38 | 257,733 |
| 2015-09-24 | $58.84 | $58.84 | $57.78 | $58.44 | $50.67 | 203,298 |
| 2015-09-23 | $60.72 | $60.77 | $59.27 | $59.34 | $51.45 | 197,673 |
| 2015-09-22 | $61.54 | $61.76 | $60.25 | $60.74 | $52.67 | 224,385 |
| 2015-09-21 | $62.51 | $63.28 | $62.07 | $62.37 | $54.08 | 171,483 |
| 2015-09-18 | $63.08 | $63.08 | $62.02 | $62.18 | $53.92 | 378,058 |
| 2015-09-17 | $64.56 | $64.87 | $63.61 | $63.70 | $55.23 | 188,517 |
| 2015-09-16 | $63.84 | $64.67 | $63.74 | $64.57 | $55.99 | 350,369 |
| 2015-09-15 | $63.62 | $64.31 | $63.44 | $63.84 | $55.35 | 213,307 |
| 2015-09-14 | $63.96 | $63.96 | $63.17 | $63.38 | $54.96 | 135,301 |
| 2015-09-11 | $64.20 | $64.40 | $63.72 | $64.00 | $55.49 | 266,202 |
| 2015-09-10 | $64.56 | $65.15 | $64.18 | $64.36 | $55.81 | 215,288 |
| 2015-09-09 | $65.71 | $65.94 | $64.84 | $64.97 | $56.33 | 205,302 |
| 2015-09-08 | $65.08 | $65.62 | $64.53 | $65.39 | $56.70 | 168,456 |
| 2015-09-04 | $64.88 | $64.99 | $63.96 | $64.24 | $55.70 | 184,119 |
| 2015-09-03 | $64.72 | $66.32 | $64.30 | $65.60 | $56.88 | 519,086 |
| 2015-09-02 | $64.88 | $65.01 | $64.02 | $64.63 | $56.04 | 801,101 |
| 2015-09-01 | $65.73 | $66.01 | $63.80 | $63.94 | $55.44 | 292,377 |
| 2015-08-31 | $65.76 | $67.24 | $65.29 | $66.67 | $57.81 | 546,403 |
Regal Rexnord Corp (RRX) News Headlines
Recent Regal Rexnord Corp (RRX) News
Similar Companies to Regal Rexnord Corp (RRX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |