SBA Communications Corp - Class A (SBAC) Exchange: NASDAQ
Data as of June 25, 2025
$225.68 ($-3.97) -1.73%
SBA Communications Corp - Class A - Daily Information
Click for more stock information on SBA Communications Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $228.36 |
| Previous Close | $225.68 |
| High | $229.78 |
| Low | $225.52 |
| Adjusted Open | $228.36 |
| Previous Adjusted Close | $225.68 |
| Adjusted High | $229.78 |
| Adjusted Low | $225.52 |
About SBA Communications Corp - Class A (SBAC)
SBA Communications Corporation is a leading independent owner and operator of wireless communications infrastructure including towers, buildings, rooftops, distributed antenna systems (DAS) and small cells. With a portfolio of more than 33,000 communications sites in fourteen markets throughout the Americas and South Africa, SBA is listed on NASDAQ under the symbol SBAC. SBA is part of the S&P 500 and is one of the top Real Estate Investment Trusts (REITs) by market capitalization.
Invest in SBA Communications Corp - Class A (SBAC)
Historical Stock Data for SBA Communications Corp - Class A (SBAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $228.36 | $229.78 | $225.52 | $225.68 | $225.68 | 482,447 |
| 2025-06-05 | $230.41 | $231.28 | $228.56 | $229.65 | $229.65 | 674,715 |
| 2025-06-04 | $229.90 | $232.47 | $228.26 | $230.75 | $230.75 | 427,882 |
| 2025-06-03 | $229.69 | $230.37 | $226.24 | $229.48 | $229.48 | 627,171 |
| 2025-06-02 | $229.99 | $231.84 | $227.83 | $231.06 | $231.06 | 512,092 |
| 2025-05-30 | $230.58 | $232.60 | $228.14 | $231.89 | $231.89 | 1,256,458 |
| 2025-05-29 | $227.89 | $230.37 | $226.63 | $230.24 | $230.24 | 512,421 |
| 2025-05-28 | $230.66 | $230.66 | $226.36 | $229.03 | $229.03 | 673,747 |
| 2025-05-27 | $230.23 | $232.45 | $228.53 | $231.01 | $231.01 | 573,207 |
| 2025-05-23 | $229.49 | $231.11 | $227.56 | $229.52 | $229.52 | 400,822 |
| 2025-05-22 | $231.07 | $231.07 | $225.39 | $228.27 | $228.27 | 705,289 |
| 2025-05-21 | $233.67 | $235.51 | $231.51 | $231.90 | $230.78 | 594,130 |
| 2025-05-20 | $232.02 | $236.09 | $232.02 | $233.78 | $232.65 | 648,249 |
| 2025-05-19 | $234.34 | $235.60 | $232.09 | $235.51 | $234.37 | 544,505 |
| 2025-05-16 | $229.44 | $233.27 | $229.17 | $233.08 | $231.95 | 1,084,678 |
| 2025-05-15 | $224.99 | $229.66 | $224.18 | $229.09 | $227.98 | 929,809 |
| 2025-05-14 | $224.63 | $225.11 | $220.82 | $222.73 | $221.65 | 1,526,085 |
| 2025-05-13 | $229.80 | $229.80 | $223.71 | $225.82 | $224.73 | 1,067,350 |
| 2025-05-12 | $234.40 | $235.43 | $227.97 | $229.67 | $228.56 | 1,065,229 |
| 2025-05-09 | $235.39 | $240.70 | $233.73 | $239.69 | $238.53 | 670,645 |
| 2025-05-08 | $240.09 | $240.91 | $236.34 | $236.62 | $235.47 | 925,120 |
| 2025-05-07 | $243.00 | $244.19 | $240.28 | $240.31 | $239.15 | 860,649 |
| 2025-05-06 | $242.21 | $245.16 | $241.04 | $242.83 | $241.65 | 739,686 |
| 2025-05-05 | $242.70 | $244.70 | $240.40 | $241.95 | $240.78 | 700,866 |
| 2025-05-02 | $242.07 | $242.66 | $238.26 | $241.96 | $240.79 | 758,612 |
| 2025-05-01 | $241.26 | $242.78 | $239.24 | $240.74 | $239.58 | 740,441 |
| 2025-04-30 | $236.73 | $244.19 | $236.73 | $243.40 | $242.22 | 1,201,154 |
| 2025-04-29 | $234.08 | $239.06 | $229.81 | $238.50 | $237.35 | 1,703,329 |
| 2025-04-28 | $221.59 | $224.32 | $221.18 | $223.28 | $222.20 | 882,344 |
| 2025-04-25 | $221.79 | $223.80 | $219.38 | $222.09 | $222.09 | 855,661 |
| 2025-04-24 | $226.76 | $226.76 | $221.87 | $222.84 | $222.84 | 883,225 |
| 2025-04-23 | $229.15 | $230.52 | $220.00 | $223.90 | $223.90 | 1,823,476 |
| 2025-04-22 | $226.68 | $231.92 | $225.55 | $231.42 | $231.42 | 1,111,259 |
| 2025-04-21 | $229.46 | $230.11 | $222.32 | $225.55 | $225.55 | 982,297 |
| 2025-04-17 | $226.35 | $231.29 | $226.35 | $229.06 | $229.06 | 1,308,133 |
| 2025-04-16 | $221.88 | $228.75 | $221.88 | $225.67 | $225.67 | 1,622,587 |
| 2025-04-15 | $225.88 | $227.35 | $223.71 | $224.87 | $224.87 | 747,400 |
| 2025-04-14 | $218.41 | $225.46 | $217.74 | $224.73 | $224.73 | 860,554 |
| 2025-04-11 | $212.36 | $220.01 | $210.41 | $219.18 | $219.18 | 1,118,083 |
| 2025-04-10 | $213.29 | $218.48 | $206.56 | $212.20 | $212.20 | 1,530,556 |
| 2025-04-09 | $207.06 | $215.80 | $201.42 | $212.14 | $212.14 | 1,931,133 |
| 2025-04-08 | $217.21 | $217.21 | $206.41 | $208.57 | $208.57 | 1,736,687 |
| 2025-04-07 | $203.45 | $219.91 | $203.00 | $214.43 | $214.43 | 1,982,319 |
| 2025-04-04 | $231.60 | $234.42 | $219.76 | $219.91 | $219.91 | 2,220,141 |
| 2025-04-03 | $224.74 | $234.85 | $224.43 | $230.87 | $230.87 | 1,610,247 |
| 2025-04-02 | $219.37 | $220.70 | $217.34 | $219.34 | $219.34 | 707,944 |
| 2025-04-01 | $219.86 | $222.30 | $217.60 | $220.42 | $220.42 | 670,943 |
| 2025-03-31 | $218.75 | $222.79 | $217.86 | $220.01 | $220.01 | 1,209,485 |
| 2025-03-28 | $218.26 | $218.26 | $215.61 | $216.84 | $216.84 | 533,764 |
| 2025-03-27 | $215.17 | $217.68 | $214.51 | $216.38 | $216.38 | 558,115 |
| 2025-03-26 | $215.28 | $216.37 | $213.41 | $214.70 | $214.70 | 394,488 |
| 2025-03-25 | $217.25 | $217.25 | $213.46 | $214.31 | $214.31 | 770,036 |
| 2025-03-24 | $220.66 | $222.27 | $217.62 | $218.69 | $218.69 | 747,347 |
| 2025-03-21 | $221.41 | $223.16 | $219.09 | $221.64 | $221.64 | 1,208,709 |
| 2025-03-20 | $220.06 | $221.61 | $218.46 | $220.97 | $220.97 | 632,846 |
| 2025-03-19 | $221.19 | $223.18 | $217.73 | $219.79 | $219.79 | 794,452 |
| 2025-03-18 | $220.37 | $223.77 | $218.95 | $223.15 | $223.15 | 750,946 |
| 2025-03-17 | $219.22 | $223.65 | $218.91 | $220.90 | $220.90 | 926,996 |
| 2025-03-14 | $215.38 | $219.51 | $214.47 | $218.23 | $218.23 | 1,282,831 |
| 2025-03-13 | $216.37 | $216.98 | $212.01 | $214.56 | $214.56 | 939,297 |
| 2025-03-12 | $218.55 | $219.69 | $213.70 | $216.48 | $215.37 | 755,395 |
| 2025-03-11 | $224.41 | $226.50 | $220.01 | $220.42 | $219.29 | 1,536,439 |
| 2025-03-10 | $224.67 | $227.59 | $223.00 | $224.91 | $223.75 | 1,453,366 |
| 2025-03-07 | $219.99 | $225.97 | $219.99 | $223.73 | $223.73 | 1,520,934 |
| 2025-03-06 | $220.80 | $220.80 | $214.73 | $218.74 | $218.74 | 826,763 |
| 2025-03-05 | $215.66 | $221.27 | $215.66 | $220.38 | $220.38 | 792,239 |
| 2025-03-04 | $223.16 | $227.96 | $218.66 | $219.35 | $219.35 | 957,976 |
| 2025-03-03 | $216.86 | $222.43 | $216.86 | $221.51 | $221.51 | 629,561 |
| 2025-02-28 | $219.96 | $220.27 | $216.24 | $217.90 | $217.90 | 1,093,981 |
| 2025-02-27 | $213.13 | $218.36 | $213.03 | $218.20 | $218.20 | 666,275 |
| 2025-02-26 | $217.91 | $220.23 | $214.71 | $215.49 | $215.49 | 761,909 |
| 2025-02-25 | $220.50 | $225.38 | $217.34 | $219.17 | $219.17 | 1,779,010 |
| 2025-02-24 | $213.10 | $215.60 | $210.80 | $212.84 | $212.84 | 1,171,739 |
| 2025-02-21 | $209.80 | $215.01 | $209.52 | $213.00 | $213.00 | 1,132,676 |
| 2025-02-20 | $207.48 | $210.30 | $206.29 | $210.03 | $210.03 | 485,440 |
| 2025-02-19 | $206.21 | $208.55 | $204.70 | $207.77 | $207.77 | 696,763 |
| 2025-02-18 | $204.38 | $206.66 | $203.57 | $206.40 | $206.40 | 537,544 |
| 2025-02-14 | $209.90 | $211.12 | $205.30 | $205.37 | $205.37 | 486,835 |
| 2025-02-13 | $209.68 | $209.68 | $207.47 | $208.12 | $208.12 | 441,004 |
| 2025-02-12 | $205.60 | $208.94 | $204.13 | $208.63 | $208.63 | 588,642 |
| 2025-02-11 | $206.41 | $209.39 | $205.60 | $209.24 | $209.24 | 526,309 |
| 2025-02-10 | $206.99 | $207.51 | $203.71 | $206.31 | $206.31 | 556,243 |
| 2025-02-07 | $204.37 | $206.79 | $203.68 | $205.82 | $205.82 | 778,996 |
| 2025-02-06 | $204.33 | $205.14 | $203.60 | $205.00 | $205.00 | 620,389 |
| 2025-02-05 | $199.84 | $203.79 | $197.48 | $203.48 | $203.48 | 822,456 |
| 2025-02-04 | $196.93 | $198.32 | $195.21 | $197.54 | $197.54 | 676,211 |
| 2025-02-03 | $196.96 | $199.24 | $195.99 | $197.73 | $197.73 | 812,827 |
| 2025-01-31 | $198.10 | $201.56 | $197.10 | $197.56 | $197.56 | 769,360 |
| 2025-01-30 | $200.85 | $202.15 | $197.46 | $199.14 | $199.14 | 709,048 |
| 2025-01-29 | $202.00 | $202.50 | $196.76 | $198.10 | $198.10 | 738,016 |
| 2025-01-28 | $207.35 | $207.35 | $201.04 | $201.67 | $201.67 | 815,151 |
| 2025-01-27 | $205.40 | $208.45 | $203.37 | $207.94 | $207.94 | 1,022,689 |
| 2025-01-24 | $198.38 | $199.11 | $196.23 | $196.83 | $196.83 | 673,529 |
| 2025-01-23 | $198.36 | $198.74 | $195.08 | $198.69 | $198.69 | 576,710 |
| 2025-01-22 | $202.51 | $203.70 | $198.17 | $198.40 | $198.40 | 996,522 |
| 2025-01-21 | $204.82 | $207.41 | $203.32 | $204.36 | $204.36 | 670,925 |
| 2025-01-17 | $205.53 | $205.53 | $203.34 | $203.61 | $203.61 | 697,679 |
| 2025-01-16 | $197.88 | $205.00 | $197.88 | $204.18 | $204.18 | 1,188,338 |
| 2025-01-15 | $200.40 | $200.90 | $196.85 | $197.23 | $197.23 | 1,021,009 |
| 2025-01-14 | $194.69 | $197.38 | $194.22 | $195.02 | $195.02 | 853,471 |
| 2025-01-13 | $193.08 | $195.26 | $192.61 | $194.96 | $194.96 | 846,120 |
| 2025-01-10 | $195.08 | $195.89 | $192.55 | $192.76 | $192.76 | 1,108,894 |
| 2025-01-08 | $195.64 | $199.95 | $193.41 | $199.71 | $199.71 | 1,131,071 |
| 2025-01-07 | $198.51 | $200.19 | $195.61 | $195.89 | $195.89 | 761,066 |
| 2025-01-06 | $200.90 | $202.78 | $198.50 | $198.93 | $198.93 | 811,172 |
| 2025-01-03 | $201.41 | $202.97 | $199.31 | $201.80 | $201.80 | 525,857 |
| 2025-01-02 | $205.06 | $205.30 | $200.08 | $200.40 | $200.40 | 513,751 |
| 2024-12-31 | $205.37 | $205.85 | $201.62 | $203.80 | $203.80 | 696,667 |
| 2024-12-30 | $203.34 | $203.59 | $200.89 | $203.32 | $203.32 | 658,848 |
| 2024-12-27 | $201.89 | $205.52 | $201.89 | $203.20 | $203.20 | 653,472 |
| 2024-12-26 | $202.25 | $204.11 | $200.94 | $204.00 | $204.00 | 562,934 |
| 2024-12-24 | $202.20 | $203.25 | $200.92 | $202.56 | $202.56 | 438,293 |
| 2024-12-23 | $202.61 | $203.43 | $200.60 | $203.28 | $203.28 | 1,108,959 |
| 2024-12-20 | $200.00 | $204.58 | $199.77 | $203.57 | $203.57 | 2,458,429 |
| 2024-12-19 | $200.04 | $201.41 | $197.16 | $198.24 | $198.24 | 1,819,601 |
| 2024-12-18 | $206.90 | $209.01 | $200.89 | $201.06 | $201.06 | 1,356,925 |
| 2024-12-17 | $212.36 | $213.74 | $207.84 | $208.99 | $208.99 | 779,478 |
| 2024-12-16 | $212.29 | $214.42 | $211.66 | $212.28 | $212.28 | 813,796 |
| 2024-12-13 | $215.01 | $216.03 | $213.08 | $214.28 | $214.28 | 609,570 |
| 2024-12-12 | $216.11 | $218.24 | $215.12 | $216.05 | $216.05 | 730,804 |
| 2024-12-11 | $217.92 | $218.24 | $214.51 | $216.21 | $216.21 | 899,382 |
| 2024-12-10 | $222.37 | $222.37 | $216.40 | $217.38 | $217.38 | 933,082 |
| 2024-12-09 | $220.38 | $225.06 | $220.38 | $223.26 | $223.26 | 866,855 |
| 2024-12-06 | $222.81 | $222.92 | $216.09 | $220.38 | $220.38 | 1,072,271 |
| 2024-12-05 | $219.77 | $221.98 | $218.47 | $221.58 | $221.58 | 622,580 |
| 2024-12-04 | $222.50 | $223.45 | $218.27 | $220.81 | $220.81 | 872,417 |
| 2024-12-03 | $222.94 | $225.24 | $222.50 | $223.09 | $223.09 | 644,129 |
| 2024-12-02 | $226.05 | $226.07 | $222.17 | $222.94 | $222.94 | 644,263 |
| 2024-11-29 | $228.75 | $228.88 | $226.01 | $226.25 | $226.25 | 351,601 |
| 2024-11-27 | $228.50 | $229.68 | $227.80 | $228.51 | $228.51 | 396,072 |
| 2024-11-26 | $226.03 | $227.71 | $224.76 | $226.59 | $226.59 | 644,367 |
| 2024-11-25 | $223.70 | $227.81 | $221.87 | $225.98 | $225.98 | 1,012,974 |
| 2024-11-22 | $220.84 | $222.41 | $220.09 | $220.66 | $220.66 | 579,295 |
| 2024-11-21 | $217.86 | $219.93 | $217.25 | $219.43 | $219.43 | 688,565 |
| 2024-11-20 | $218.26 | $220.01 | $217.87 | $218.94 | $218.94 | 566,396 |
| 2024-11-19 | $221.77 | $222.98 | $219.17 | $219.47 | $219.47 | 615,312 |
| 2024-11-18 | $218.16 | $221.80 | $218.16 | $221.61 | $221.61 | 857,917 |
| 2024-11-15 | $218.90 | $221.96 | $217.53 | $221.09 | $221.09 | 818,540 |
| 2024-11-14 | $215.59 | $220.49 | $215.11 | $218.47 | $218.47 | 1,275,642 |
| 2024-11-13 | $224.08 | $224.08 | $217.79 | $218.51 | $217.53 | 735,548 |
| 2024-11-12 | $219.65 | $220.12 | $215.46 | $219.60 | $218.62 | 1,153,820 |
| 2024-11-11 | $222.64 | $224.32 | $219.52 | $220.19 | $219.21 | 1,077,530 |
| 2024-11-08 | $223.26 | $224.83 | $222.02 | $223.92 | $222.92 | 1,332,330 |
| 2024-11-07 | $220.00 | $222.36 | $217.75 | $221.58 | $220.59 | 1,860,241 |
| 2024-11-06 | $216.58 | $221.29 | $212.39 | $218.75 | $217.77 | 2,237,326 |
| 2024-11-05 | $227.29 | $229.28 | $225.20 | $228.36 | $227.34 | 682,258 |
| 2024-11-04 | $228.43 | $230.09 | $225.97 | $228.77 | $227.75 | 785,363 |
| 2024-11-01 | $228.67 | $231.37 | $225.21 | $225.59 | $224.58 | 720,215 |
| 2024-10-31 | $229.25 | $233.21 | $228.54 | $229.47 | $228.45 | 803,517 |
| 2024-10-30 | $232.54 | $236.86 | $230.20 | $231.88 | $230.84 | 821,904 |
| 2024-10-29 | $241.00 | $241.60 | $231.25 | $231.75 | $230.72 | 1,363,466 |
| 2024-10-28 | $243.48 | $245.17 | $239.32 | $239.94 | $238.87 | 1,324,250 |
| 2024-10-25 | $247.03 | $247.04 | $241.65 | $241.79 | $240.71 | 599,069 |
| 2024-10-24 | $242.85 | $246.32 | $242.85 | $246.07 | $244.97 | 787,502 |
| 2024-10-23 | $241.70 | $244.42 | $241.25 | $243.69 | $242.60 | 495,982 |
| 2024-10-22 | $240.20 | $244.68 | $240.20 | $241.46 | $240.38 | 754,658 |
| 2024-10-21 | $247.03 | $248.62 | $241.38 | $243.47 | $242.38 | 569,255 |
| 2024-10-18 | $247.70 | $248.89 | $245.66 | $247.47 | $247.47 | 512,095 |
| 2024-10-17 | $246.81 | $248.21 | $244.13 | $247.20 | $247.20 | 677,469 |
| 2024-10-16 | $250.27 | $252.64 | $248.02 | $248.75 | $248.75 | 893,765 |
| 2024-10-15 | $242.00 | $249.72 | $241.32 | $249.31 | $249.31 | 3,295,448 |
| 2024-10-14 | $233.60 | $240.29 | $233.20 | $239.82 | $239.82 | 546,216 |
| 2024-10-11 | $234.25 | $235.07 | $231.78 | $233.51 | $233.51 | 533,731 |
| 2024-10-10 | $234.68 | $237.36 | $231.16 | $233.23 | $233.23 | 656,506 |
| 2024-10-09 | $237.59 | $238.70 | $233.89 | $235.47 | $235.47 | 627,339 |
| 2024-10-08 | $237.95 | $239.87 | $236.34 | $238.62 | $238.62 | 627,473 |
| 2024-10-07 | $233.44 | $238.00 | $232.70 | $237.71 | $237.71 | 901,646 |
| 2024-10-04 | $234.20 | $237.05 | $230.36 | $235.37 | $235.37 | 1,139,052 |
| 2024-10-03 | $240.94 | $241.58 | $237.62 | $239.91 | $239.91 | 880,696 |
| 2024-10-02 | $239.82 | $243.12 | $238.78 | $241.97 | $241.97 | 738,335 |
| 2024-10-01 | $241.17 | $243.54 | $238.17 | $242.64 | $242.64 | 816,798 |
| 2024-09-30 | $239.29 | $240.86 | $238.01 | $240.70 | $240.70 | 828,529 |
| 2024-09-27 | $238.53 | $239.26 | $236.65 | $238.64 | $238.64 | 709,274 |
| 2024-09-26 | $239.64 | $239.64 | $234.44 | $236.26 | $236.26 | 790,794 |
| 2024-09-25 | $242.26 | $243.79 | $238.37 | $239.33 | $239.33 | 484,304 |
| 2024-09-24 | $239.67 | $242.52 | $238.44 | $241.98 | $241.98 | 660,325 |
| 2024-09-23 | $240.51 | $242.60 | $238.24 | $240.53 | $240.53 | 639,289 |
| 2024-09-20 | $236.58 | $239.60 | $235.48 | $239.47 | $239.47 | 1,177,092 |
| 2024-09-19 | $239.68 | $240.82 | $232.18 | $238.29 | $238.29 | 776,179 |
| 2024-09-18 | $246.00 | $246.91 | $239.77 | $239.91 | $239.91 | 609,014 |
| 2024-09-17 | $244.33 | $246.66 | $243.56 | $245.00 | $245.00 | 651,290 |
| 2024-09-16 | $244.95 | $247.45 | $244.50 | $245.09 | $245.09 | 1,034,263 |
| 2024-09-13 | $241.51 | $243.48 | $239.00 | $242.95 | $242.95 | 450,274 |
| 2024-09-12 | $241.92 | $242.23 | $237.82 | $239.85 | $239.85 | 763,380 |
| 2024-09-11 | $239.72 | $242.34 | $236.81 | $241.84 | $241.84 | 751,544 |
| 2024-09-10 | $240.44 | $243.75 | $239.90 | $242.53 | $242.53 | 847,417 |
| 2024-09-09 | $237.48 | $241.83 | $236.02 | $239.83 | $239.83 | 1,052,904 |
| 2024-09-06 | $234.15 | $238.82 | $233.54 | $238.51 | $238.51 | 1,312,844 |
| 2024-09-05 | $235.27 | $236.99 | $232.51 | $233.37 | $233.37 | 960,321 |
| 2024-09-04 | $231.76 | $235.41 | $230.22 | $233.22 | $233.22 | 698,292 |
| 2024-09-03 | $225.83 | $233.65 | $225.83 | $230.81 | $230.81 | 709,224 |
| 2024-08-30 | $226.96 | $229.01 | $224.69 | $226.66 | $226.66 | 1,081,888 |
| 2024-08-29 | $227.09 | $227.63 | $223.05 | $226.54 | $226.54 | 793,158 |
| 2024-08-28 | $228.82 | $229.35 | $226.51 | $227.67 | $227.67 | 592,724 |
| 2024-08-27 | $225.56 | $228.89 | $225.54 | $228.51 | $228.51 | 408,363 |
| 2024-08-26 | $228.06 | $229.90 | $226.72 | $227.54 | $227.54 | 509,569 |
| 2024-08-23 | $219.03 | $228.03 | $219.03 | $227.28 | $227.28 | 991,835 |
| 2024-08-22 | $218.16 | $219.54 | $217.51 | $218.37 | $218.37 | 510,515 |
| 2024-08-21 | $219.58 | $219.58 | $217.41 | $219.30 | $218.32 | 372,487 |
| 2024-08-20 | $218.43 | $219.76 | $217.96 | $219.49 | $218.51 | 310,503 |
| 2024-08-19 | $217.93 | $219.34 | $217.40 | $218.31 | $217.33 | 333,361 |
| 2024-08-16 | $216.40 | $218.52 | $215.86 | $218.17 | $218.17 | 656,390 |
| 2024-08-15 | $216.60 | $216.79 | $213.91 | $214.77 | $214.77 | 977,363 |
| 2024-08-14 | $217.56 | $219.57 | $216.41 | $217.87 | $217.87 | 465,180 |
| 2024-08-13 | $217.39 | $219.36 | $216.34 | $218.56 | $218.56 | 470,739 |
| 2024-08-12 | $213.86 | $216.37 | $212.58 | $216.18 | $216.18 | 811,824 |
| 2024-08-09 | $216.99 | $216.99 | $212.83 | $212.91 | $212.91 | 735,452 |
| 2024-08-08 | $213.62 | $217.37 | $212.75 | $216.89 | $216.89 | 454,181 |
| 2024-08-07 | $219.46 | $220.87 | $214.63 | $214.98 | $214.98 | 1,018,269 |
| 2024-08-06 | $219.24 | $222.92 | $218.51 | $220.32 | $220.32 | 1,049,846 |
| 2024-08-05 | $229.11 | $230.35 | $220.25 | $221.11 | $221.11 | 1,930,135 |
| 2024-08-02 | $232.16 | $237.24 | $228.28 | $229.73 | $229.73 | 1,866,518 |
| 2024-08-01 | $219.56 | $227.36 | $219.34 | $227.16 | $227.16 | 1,170,793 |
| 2024-07-31 | $219.45 | $222.84 | $217.88 | $219.54 | $219.54 | 1,191,515 |
| 2024-07-30 | $211.64 | $220.98 | $211.64 | $217.94 | $217.94 | 1,939,867 |
| 2024-07-29 | $214.85 | $218.15 | $213.00 | $217.82 | $217.82 | 1,996,126 |
| 2024-07-26 | $214.47 | $215.69 | $211.27 | $214.71 | $214.71 | 911,889 |
| 2024-07-25 | $207.02 | $212.55 | $206.81 | $211.07 | $211.07 | 1,341,450 |
| 2024-07-24 | $208.65 | $209.32 | $204.57 | $205.45 | $205.45 | 678,085 |
| 2024-07-23 | $208.64 | $209.97 | $206.90 | $207.33 | $207.33 | 533,674 |
| 2024-07-22 | $209.89 | $211.02 | $207.64 | $208.82 | $208.82 | 477,762 |
| 2024-07-19 | $211.64 | $212.07 | $208.15 | $209.00 | $209.00 | 768,504 |
| 2024-07-18 | $210.46 | $215.16 | $210.10 | $211.25 | $211.25 | 802,743 |
| 2024-07-17 | $212.91 | $214.79 | $211.18 | $214.22 | $214.22 | 651,714 |
| 2024-07-16 | $212.70 | $213.53 | $209.90 | $213.06 | $213.06 | 776,760 |
| 2024-07-15 | $210.01 | $212.08 | $208.04 | $210.26 | $210.26 | 888,746 |
| 2024-07-12 | $210.85 | $215.47 | $210.30 | $212.83 | $212.83 | 1,345,152 |
| 2024-07-11 | $199.75 | $209.90 | $199.26 | $209.86 | $209.86 | 1,495,808 |
| 2024-07-10 | $197.20 | $197.21 | $191.79 | $195.19 | $195.19 | 572,432 |
| 2024-07-09 | $193.00 | $196.22 | $192.10 | $195.53 | $195.53 | 714,117 |
| 2024-07-08 | $191.59 | $194.65 | $190.91 | $193.96 | $193.96 | 655,049 |
| 2024-07-05 | $192.31 | $192.32 | $189.07 | $190.83 | $190.83 | 580,213 |
| 2024-07-03 | $189.96 | $193.48 | $189.22 | $192.18 | $192.18 | 474,519 |
| 2024-07-02 | $191.29 | $191.29 | $187.06 | $189.00 | $189.00 | 1,232,349 |
| 2024-07-01 | $194.83 | $195.81 | $189.47 | $189.78 | $189.78 | 956,911 |
| 2024-06-28 | $197.61 | $198.79 | $195.06 | $196.30 | $196.30 | 1,463,509 |
| 2024-06-27 | $193.20 | $196.95 | $192.25 | $196.95 | $196.95 | 654,849 |
| 2024-06-26 | $191.29 | $193.80 | $190.46 | $193.57 | $193.57 | 746,700 |
| 2024-06-25 | $196.32 | $196.41 | $191.46 | $192.67 | $192.67 | 553,531 |
| 2024-06-24 | $194.89 | $199.53 | $194.57 | $197.17 | $197.17 | 721,427 |
| 2024-06-21 | $191.28 | $195.18 | $190.58 | $194.63 | $194.63 | 1,193,645 |
| 2024-06-20 | $190.17 | $191.38 | $189.32 | $190.78 | $190.78 | 540,930 |
| 2024-06-18 | $191.20 | $193.48 | $190.50 | $191.19 | $191.19 | 530,571 |
| 2024-06-17 | $195.00 | $195.00 | $190.33 | $191.19 | $191.19 | 619,511 |
| 2024-06-14 | $195.78 | $198.11 | $194.95 | $195.96 | $195.96 | 596,314 |
| 2024-06-13 | $196.60 | $198.29 | $195.20 | $197.01 | $197.01 | 952,714 |
| 2024-06-12 | $199.92 | $202.86 | $195.17 | $196.29 | $196.29 | 1,198,660 |
| 2024-06-11 | $192.98 | $195.79 | $192.24 | $192.35 | $192.35 | 903,038 |
| 2024-06-10 | $192.67 | $194.32 | $191.07 | $193.16 | $193.16 | 988,232 |
| 2024-06-07 | $191.12 | $193.71 | $188.88 | $193.39 | $193.39 | 785,997 |
| 2024-06-06 | $195.83 | $197.30 | $194.70 | $195.37 | $195.37 | 438,197 |
| 2024-06-05 | $198.80 | $198.87 | $196.18 | $196.89 | $196.89 | 504,308 |
| 2024-06-04 | $196.76 | $200.24 | $195.91 | $198.63 | $198.63 | 741,896 |
| 2024-06-03 | $197.09 | $200.40 | $196.35 | $196.76 | $196.76 | 681,639 |
| 2024-05-31 | $194.87 | $197.95 | $193.95 | $196.68 | $196.68 | 1,592,560 |
| 2024-05-30 | $188.02 | $193.50 | $187.49 | $193.20 | $193.20 | 1,065,308 |
| 2024-05-29 | $186.02 | $187.52 | $185.44 | $186.38 | $186.38 | 781,227 |
| 2024-05-28 | $188.93 | $192.01 | $186.23 | $187.29 | $187.29 | 790,319 |
| 2024-05-24 | $188.59 | $189.70 | $187.72 | $188.09 | $188.09 | 500,632 |
| 2024-05-23 | $193.04 | $193.52 | $188.58 | $188.79 | $188.79 | 730,863 |
| 2024-05-22 | $196.88 | $197.42 | $192.56 | $193.77 | $193.77 | 1,016,005 |
| 2024-05-21 | $198.41 | $199.61 | $196.97 | $198.37 | $197.37 | 599,145 |
| 2024-05-20 | $199.63 | $200.20 | $196.20 | $198.41 | $197.41 | 858,871 |
| 2024-05-17 | $202.75 | $202.89 | $198.35 | $199.38 | $198.38 | 853,268 |
| 2024-05-16 | $202.06 | $206.28 | $200.94 | $202.87 | $201.85 | 825,561 |
| 2024-05-15 | $204.42 | $208.23 | $201.63 | $202.36 | $201.34 | 1,247,777 |
| 2024-05-14 | $200.20 | $200.26 | $197.77 | $199.10 | $198.10 | 1,017,811 |
| 2024-05-13 | $199.79 | $200.00 | $196.33 | $198.03 | $197.03 | 719,232 |
| 2024-05-10 | $198.69 | $198.69 | $195.87 | $197.51 | $197.51 | 714,222 |
| 2024-05-09 | $197.96 | $201.23 | $196.46 | $198.48 | $198.48 | 827,530 |
| 2024-05-08 | $195.22 | $197.72 | $194.85 | $197.22 | $197.22 | 769,672 |
| 2024-05-07 | $194.25 | $197.70 | $193.66 | $196.00 | $196.00 | 962,913 |
| 2024-05-06 | $193.86 | $194.11 | $189.91 | $192.59 | $192.59 | 881,408 |
| 2024-05-03 | $196.47 | $200.71 | $192.81 | $193.09 | $193.09 | 1,072,792 |
| 2024-05-02 | $190.40 | $194.27 | $187.54 | $193.87 | $193.87 | 1,094,173 |
| 2024-05-01 | $188.70 | $194.53 | $183.64 | $189.12 | $189.12 | 1,685,848 |
| 2024-04-30 | $192.12 | $198.44 | $185.89 | $186.12 | $186.12 | 2,540,056 |
| 2024-04-29 | $198.55 | $201.90 | $198.03 | $201.89 | $201.89 | 780,451 |
| 2024-04-26 | $197.40 | $199.79 | $195.84 | $196.23 | $196.23 | 644,235 |
| 2024-04-25 | $197.05 | $198.82 | $195.32 | $197.93 | $197.93 | 789,851 |
| 2024-04-24 | $196.10 | $199.97 | $195.19 | $199.00 | $199.00 | 808,784 |
| 2024-04-23 | $196.06 | $200.17 | $195.61 | $198.30 | $198.30 | 773,094 |
| 2024-04-22 | $196.16 | $197.60 | $195.05 | $196.80 | $196.80 | 1,068,397 |
| 2024-04-19 | $196.38 | $196.78 | $194.90 | $196.06 | $196.06 | 698,276 |
| 2024-04-18 | $197.12 | $197.89 | $193.94 | $195.95 | $195.95 | 627,346 |
| 2024-04-17 | $197.14 | $198.04 | $195.19 | $196.22 | $196.22 | 761,674 |
| 2024-04-16 | $199.04 | $199.04 | $194.71 | $195.06 | $195.06 | 816,977 |
| 2024-04-15 | $202.08 | $202.77 | $197.84 | $199.86 | $199.86 | 912,704 |
| 2024-04-12 | $204.10 | $204.39 | $200.63 | $201.84 | $201.84 | 872,520 |
| 2024-04-11 | $205.88 | $207.19 | $203.21 | $205.04 | $205.04 | 786,769 |
| 2024-04-10 | $209.74 | $211.26 | $203.78 | $204.38 | $204.38 | 1,115,389 |
| 2024-04-09 | $215.04 | $218.61 | $214.43 | $218.60 | $218.60 | 753,365 |
| 2024-04-08 | $212.71 | $213.71 | $209.25 | $213.01 | $213.01 | 650,581 |
| 2024-04-05 | $212.00 | $214.94 | $210.96 | $213.40 | $213.40 | 629,993 |
| 2024-04-04 | $216.88 | $218.72 | $212.78 | $213.79 | $213.79 | 1,239,218 |
| 2024-04-03 | $212.31 | $215.11 | $209.80 | $214.64 | $214.64 | 1,180,933 |
| 2024-04-02 | $212.00 | $214.77 | $209.05 | $212.95 | $212.95 | 922,952 |
| 2024-04-01 | $216.39 | $216.50 | $211.88 | $213.92 | $213.92 | 1,028,116 |
| 2024-03-28 | $219.94 | $219.94 | $216.04 | $216.70 | $216.70 | 888,827 |
| 2024-03-27 | $216.27 | $218.69 | $215.50 | $218.08 | $218.08 | 772,561 |
| 2024-03-26 | $218.48 | $218.48 | $214.02 | $214.21 | $214.21 | 893,713 |
| 2024-03-25 | $216.08 | $218.83 | $215.42 | $218.38 | $218.38 | 885,458 |
| 2024-03-22 | $215.37 | $216.21 | $213.69 | $215.47 | $215.47 | 879,517 |
| 2024-03-21 | $216.84 | $219.11 | $214.72 | $215.02 | $215.02 | 581,309 |
| 2024-03-20 | $213.08 | $215.75 | $211.32 | $215.72 | $215.72 | 956,540 |
| 2024-03-19 | $214.05 | $215.89 | $212.32 | $215.08 | $215.08 | 460,088 |
| 2024-03-18 | $214.41 | $215.87 | $213.12 | $213.26 | $213.26 | 815,952 |
| 2024-03-15 | $214.88 | $216.86 | $213.60 | $215.48 | $215.48 | 1,200,724 |
| 2024-03-14 | $216.78 | $217.10 | $212.38 | $216.13 | $216.13 | 1,055,038 |
| 2024-03-13 | $220.71 | $221.94 | $218.33 | $219.80 | $219.80 | 836,929 |
| 2024-03-12 | $222.49 | $225.18 | $217.76 | $220.37 | $219.39 | 1,085,585 |
| 2024-03-11 | $221.27 | $225.34 | $221.27 | $223.75 | $222.76 | 951,841 |
| 2024-03-08 | $219.87 | $224.16 | $219.08 | $223.70 | $222.71 | 1,186,184 |
| 2024-03-07 | $221.09 | $221.09 | $216.60 | $218.13 | $218.13 | 933,886 |
| 2024-03-06 | $216.92 | $217.44 | $214.59 | $216.97 | $216.97 | 1,410,950 |
| 2024-03-05 | $213.05 | $220.97 | $213.05 | $216.50 | $216.50 | 1,554,970 |
| 2024-03-04 | $208.12 | $213.18 | $205.91 | $212.05 | $212.05 | 1,014,337 |
| 2024-03-01 | $208.67 | $209.98 | $205.74 | $208.29 | $208.29 | 1,284,669 |
| 2024-02-29 | $207.30 | $211.40 | $206.53 | $209.23 | $209.23 | 1,769,078 |
| 2024-02-28 | $199.02 | $206.51 | $199.02 | $205.16 | $205.16 | 2,199,492 |
| 2024-02-27 | $203.43 | $206.99 | $196.91 | $199.95 | $199.95 | 3,033,381 |
| 2024-02-26 | $211.89 | $213.28 | $207.14 | $207.78 | $207.78 | 1,477,370 |
| 2024-02-23 | $211.35 | $215.45 | $210.67 | $212.96 | $212.96 | 1,045,986 |
| 2024-02-22 | $207.48 | $211.38 | $206.34 | $211.20 | $211.20 | 1,330,513 |
| 2024-02-21 | $207.16 | $208.73 | $205.47 | $207.48 | $207.48 | 916,365 |
| 2024-02-20 | $206.63 | $208.34 | $205.59 | $207.04 | $207.04 | 1,270,958 |
| 2024-02-16 | $208.83 | $209.63 | $205.95 | $206.80 | $206.80 | 849,931 |
| 2024-02-15 | $210.92 | $212.80 | $208.68 | $211.97 | $211.97 | 609,954 |
| 2024-02-14 | $210.67 | $212.00 | $208.39 | $209.07 | $209.07 | 809,513 |
| 2024-02-13 | $210.28 | $210.65 | $206.75 | $208.89 | $208.89 | 1,656,629 |
| 2024-02-12 | $217.33 | $218.88 | $214.91 | $215.65 | $215.65 | 1,011,748 |
| 2024-02-09 | $217.00 | $218.18 | $214.00 | $217.45 | $217.45 | 1,035,256 |
| 2024-02-08 | $213.91 | $217.43 | $213.82 | $216.20 | $216.20 | 1,317,646 |
| 2024-02-07 | $220.06 | $220.58 | $216.57 | $217.00 | $217.00 | 1,305,237 |
| 2024-02-06 | $217.00 | $219.75 | $216.78 | $218.60 | $218.60 | 1,232,941 |
| 2024-02-05 | $221.35 | $222.33 | $216.77 | $217.60 | $217.60 | 773,780 |
| 2024-02-02 | $226.99 | $227.07 | $219.88 | $224.71 | $224.71 | 1,222,931 |
| 2024-02-01 | $223.52 | $231.07 | $223.20 | $230.92 | $230.92 | 990,971 |
| 2024-01-31 | $224.52 | $228.67 | $222.52 | $223.86 | $223.86 | 691,240 |
| 2024-01-30 | $227.20 | $227.20 | $222.36 | $223.10 | $223.10 | 1,199,368 |
| 2024-01-29 | $227.23 | $228.48 | $225.04 | $227.57 | $227.57 | 771,175 |
| 2024-01-26 | $233.00 | $233.71 | $227.46 | $227.91 | $227.91 | 1,003,612 |
| 2024-01-25 | $230.15 | $234.63 | $230.15 | $232.55 | $232.55 | 1,097,516 |
| 2024-01-24 | $235.48 | $237.94 | $227.00 | $227.28 | $227.28 | 1,104,780 |
| 2024-01-23 | $234.87 | $235.90 | $231.06 | $233.22 | $233.22 | 655,655 |
| 2024-01-22 | $232.29 | $236.61 | $231.27 | $233.79 | $233.79 | 773,968 |
| 2024-01-19 | $232.33 | $233.51 | $227.96 | $230.88 | $230.88 | 1,094,546 |
| 2024-01-18 | $233.17 | $235.25 | $230.80 | $232.59 | $232.59 | 1,001,379 |
| 2024-01-17 | $234.10 | $239.22 | $231.21 | $232.91 | $232.91 | 796,935 |
| 2024-01-16 | $238.42 | $241.56 | $237.41 | $238.01 | $238.01 | 799,496 |
| 2024-01-12 | $243.11 | $243.35 | $239.85 | $239.90 | $239.90 | 626,873 |
| 2024-01-11 | $241.77 | $241.84 | $238.20 | $239.35 | $239.35 | 683,112 |
| 2024-01-10 | $245.73 | $247.04 | $242.37 | $242.87 | $242.87 | 635,106 |
| 2024-01-09 | $247.13 | $247.82 | $243.89 | $245.58 | $245.58 | 581,997 |
| 2024-01-08 | $246.45 | $249.45 | $244.10 | $248.42 | $248.42 | 679,086 |
| 2024-01-05 | $246.40 | $250.37 | $245.33 | $246.59 | $246.59 | 868,543 |
| 2024-01-04 | $248.55 | $251.59 | $247.23 | $249.89 | $249.89 | 698,123 |
| 2024-01-03 | $251.22 | $254.19 | $248.05 | $248.31 | $248.31 | 530,126 |
| 2024-01-02 | $251.89 | $255.90 | $251.75 | $254.98 | $254.98 | 599,093 |
| 2023-12-29 | $252.47 | $254.25 | $251.74 | $253.69 | $253.69 | 568,255 |
| 2023-12-28 | $254.37 | $256.29 | $252.72 | $254.25 | $254.25 | 339,018 |
| 2023-12-27 | $253.16 | $256.68 | $251.96 | $254.21 | $254.21 | 503,352 |
| 2023-12-26 | $250.85 | $253.62 | $250.00 | $252.59 | $252.59 | 273,625 |
| 2023-12-22 | $252.89 | $254.57 | $249.19 | $251.43 | $251.43 | 500,782 |
| 2023-12-21 | $248.57 | $251.95 | $247.93 | $251.81 | $251.81 | 776,741 |
| 2023-12-20 | $250.39 | $252.11 | $246.22 | $246.30 | $246.30 | 664,700 |
| 2023-12-19 | $248.41 | $249.99 | $246.42 | $248.78 | $248.78 | 477,476 |
| 2023-12-18 | $248.70 | $250.33 | $246.38 | $246.53 | $246.53 | 673,978 |
| 2023-12-15 | $251.31 | $251.40 | $246.07 | $248.49 | $248.49 | 1,385,306 |
| 2023-12-14 | $254.61 | $258.76 | $249.14 | $250.83 | $250.83 | 1,302,987 |
| 2023-12-13 | $239.70 | $251.75 | $238.35 | $248.06 | $248.06 | 1,101,262 |
| 2023-12-12 | $242.71 | $242.92 | $238.52 | $239.57 | $239.57 | 713,436 |
| 2023-12-11 | $245.20 | $245.95 | $241.52 | $242.36 | $242.36 | 710,339 |
| 2023-12-08 | $249.12 | $251.08 | $240.11 | $244.18 | $244.18 | 1,105,795 |
| 2023-12-07 | $250.54 | $254.09 | $250.17 | $251.12 | $251.12 | 727,829 |
| 2023-12-06 | $252.88 | $256.40 | $251.12 | $251.49 | $251.49 | 946,182 |
| 2023-12-05 | $249.14 | $251.18 | $247.75 | $250.39 | $250.39 | 715,973 |
| 2023-12-04 | $248.11 | $250.00 | $245.82 | $248.90 | $248.90 | 590,115 |
| 2023-12-01 | $246.60 | $251.20 | $244.71 | $250.57 | $250.57 | 801,749 |
| 2023-11-30 | $242.90 | $249.13 | $242.90 | $246.96 | $246.96 | 1,178,248 |
| 2023-11-29 | $243.72 | $247.24 | $243.72 | $245.20 | $245.20 | 931,168 |
| 2023-11-28 | $237.76 | $242.78 | $236.78 | $242.17 | $242.17 | 971,475 |
| 2023-11-27 | $236.95 | $239.73 | $235.84 | $237.48 | $237.48 | 906,835 |
| 2023-11-24 | $232.25 | $235.70 | $230.36 | $235.09 | $235.09 | 184,901 |
| 2023-11-22 | $236.54 | $236.54 | $233.12 | $233.21 | $233.21 | 398,569 |
| 2023-11-21 | $234.77 | $236.69 | $233.00 | $233.56 | $233.56 | 564,070 |
| 2023-11-20 | $232.19 | $236.01 | $229.68 | $235.17 | $235.17 | 522,974 |
| 2023-11-17 | $238.14 | $238.14 | $233.41 | $233.71 | $233.71 | 614,975 |
| 2023-11-16 | $234.72 | $237.38 | $233.00 | $236.01 | $236.01 | 688,235 |
| 2023-11-15 | $229.74 | $235.82 | $229.74 | $233.85 | $233.85 | 951,454 |
| 2023-11-14 | $227.40 | $235.85 | $226.66 | $233.65 | $232.80 | 1,063,807 |
| 2023-11-13 | $217.02 | $219.97 | $215.47 | $218.92 | $218.13 | 449,999 |
| 2023-11-10 | $219.37 | $220.23 | $215.70 | $218.99 | $218.20 | 620,638 |
| 2023-11-09 | $220.61 | $223.49 | $217.78 | $218.40 | $217.61 | 782,623 |
| 2023-11-08 | $220.24 | $221.07 | $218.71 | $220.03 | $219.23 | 472,126 |
| 2023-11-07 | $221.17 | $222.26 | $218.33 | $219.69 | $218.89 | 640,618 |
| 2023-11-06 | $224.92 | $225.87 | $220.39 | $220.84 | $220.04 | 1,028,822 |
| 2023-11-03 | $223.27 | $234.65 | $222.92 | $227.09 | $226.27 | 1,538,761 |
| 2023-11-02 | $211.67 | $220.24 | $207.68 | $217.40 | $216.61 | 1,467,319 |
| 2023-11-01 | $209.07 | $209.75 | $205.89 | $207.66 | $206.91 | 792,348 |
| 2023-10-31 | $206.03 | $209.70 | $204.81 | $208.63 | $207.87 | 784,564 |
| 2023-10-30 | $205.78 | $207.14 | $201.14 | $204.91 | $204.17 | 939,420 |
| 2023-10-27 | $205.60 | $205.60 | $201.89 | $204.01 | $203.27 | 850,189 |
| 2023-10-26 | $197.47 | $207.77 | $197.42 | $206.32 | $205.57 | 1,401,531 |
| 2023-10-25 | $196.14 | $198.03 | $194.75 | $195.71 | $195.00 | 1,069,430 |
| 2023-10-24 | $195.00 | $198.18 | $194.18 | $197.08 | $196.37 | 1,085,204 |
| 2023-10-23 | $189.91 | $196.87 | $189.01 | $193.20 | $192.50 | 1,105,187 |
| 2023-10-20 | $190.48 | $193.62 | $189.10 | $191.88 | $191.19 | 1,147,464 |
| 2023-10-19 | $192.31 | $193.76 | $188.11 | $189.44 | $188.75 | 1,805,294 |
| 2023-10-18 | $199.60 | $200.52 | $194.72 | $194.76 | $194.05 | 521,319 |
| 2023-10-17 | $199.87 | $202.33 | $198.51 | $200.41 | $199.68 | 812,713 |
| 2023-10-16 | $202.84 | $204.66 | $199.15 | $202.90 | $202.17 | 766,788 |
| 2023-10-13 | $200.88 | $203.51 | $200.11 | $201.57 | $201.57 | 744,917 |
| 2023-10-12 | $199.85 | $201.45 | $197.36 | $199.93 | $199.93 | 867,373 |
| 2023-10-11 | $196.09 | $202.34 | $195.12 | $201.60 | $201.60 | 1,080,144 |
| 2023-10-10 | $195.30 | $196.00 | $193.17 | $195.01 | $195.01 | 605,479 |
| 2023-10-09 | $191.19 | $194.95 | $190.82 | $194.82 | $194.82 | 960,551 |
| 2023-10-06 | $188.60 | $192.75 | $185.23 | $191.93 | $191.93 | 734,880 |
| 2023-10-05 | $190.12 | $191.59 | $187.32 | $191.28 | $191.28 | 898,569 |
| 2023-10-04 | $190.80 | $193.17 | $187.20 | $190.80 | $190.80 | 884,188 |
| 2023-10-03 | $197.25 | $197.25 | $189.63 | $189.98 | $189.98 | 974,997 |
| 2023-10-02 | $198.85 | $200.87 | $196.82 | $198.24 | $198.24 | 1,030,491 |
| 2023-09-29 | $202.51 | $202.88 | $199.13 | $200.17 | $200.17 | 918,578 |
| 2023-09-28 | $196.09 | $199.61 | $195.98 | $198.46 | $198.46 | 1,139,104 |
| 2023-09-27 | $199.74 | $200.76 | $192.88 | $196.06 | $196.06 | 1,185,587 |
| 2023-09-26 | $198.53 | $200.44 | $198.01 | $200.10 | $200.10 | 711,249 |
| 2023-09-25 | $200.37 | $201.57 | $199.18 | $201.33 | $201.33 | 621,044 |
| 2023-09-22 | $204.69 | $205.80 | $200.87 | $201.11 | $201.11 | 1,003,944 |
| 2023-09-21 | $212.76 | $213.01 | $204.53 | $204.68 | $204.68 | 646,712 |
| 2023-09-20 | $216.27 | $217.30 | $214.31 | $214.97 | $214.97 | 463,354 |
| 2023-09-19 | $214.41 | $215.50 | $212.56 | $213.48 | $213.48 | 538,192 |
| 2023-09-18 | $218.28 | $218.88 | $214.86 | $215.10 | $215.10 | 603,145 |
| 2023-09-15 | $219.44 | $219.89 | $216.69 | $218.15 | $218.15 | 1,003,501 |
| 2023-09-14 | $214.05 | $219.14 | $213.33 | $218.82 | $218.82 | 585,502 |
| 2023-09-13 | $212.85 | $214.12 | $211.07 | $212.33 | $212.33 | 720,303 |
| 2023-09-12 | $214.59 | $214.73 | $210.93 | $214.36 | $214.36 | 564,830 |
| 2023-09-11 | $217.74 | $218.10 | $213.94 | $215.20 | $215.20 | 733,952 |
| 2023-09-08 | $221.96 | $221.98 | $216.19 | $216.92 | $216.92 | 670,743 |
| 2023-09-07 | $217.13 | $222.61 | $216.99 | $221.24 | $221.24 | 764,677 |
| 2023-09-06 | $221.15 | $221.15 | $215.49 | $217.99 | $217.99 | 682,902 |
| 2023-09-05 | $221.13 | $224.52 | $220.44 | $221.84 | $221.84 | 743,137 |
| 2023-09-01 | $225.75 | $226.35 | $220.54 | $221.69 | $221.69 | 495,102 |
| 2023-08-31 | $228.52 | $229.17 | $223.66 | $224.53 | $224.53 | 735,361 |
| 2023-08-30 | $227.52 | $230.03 | $226.45 | $227.12 | $227.12 | 956,201 |
| 2023-08-29 | $222.64 | $227.84 | $221.94 | $227.54 | $227.54 | 622,234 |
| 2023-08-28 | $222.77 | $224.66 | $222.26 | $222.62 | $222.62 | 542,209 |
| 2023-08-25 | $219.48 | $223.54 | $219.22 | $222.33 | $222.33 | 490,066 |
| 2023-08-24 | $220.97 | $222.31 | $218.58 | $219.74 | $219.74 | 456,130 |
| 2023-08-23 | $218.46 | $221.01 | $217.46 | $220.27 | $220.27 | 624,119 |
| 2023-08-22 | $218.24 | $220.07 | $216.10 | $218.11 | $217.27 | 604,919 |
| 2023-08-21 | $221.80 | $221.80 | $215.53 | $218.22 | $217.38 | 630,415 |
| 2023-08-18 | $219.72 | $222.95 | $219.25 | $222.51 | $222.51 | 595,683 |
| 2023-08-17 | $220.63 | $222.99 | $220.11 | $220.94 | $220.94 | 769,145 |
| 2023-08-16 | $230.07 | $231.05 | $219.87 | $220.48 | $220.48 | 748,494 |
| 2023-08-15 | $229.10 | $231.95 | $227.87 | $229.93 | $229.93 | 781,388 |
| 2023-08-14 | $229.75 | $231.19 | $228.48 | $231.02 | $231.02 | 837,970 |
| 2023-08-11 | $227.49 | $231.68 | $227.41 | $230.06 | $230.06 | 749,772 |
| 2023-08-10 | $224.96 | $232.63 | $224.66 | $228.32 | $228.32 | 1,121,739 |
| 2023-08-09 | $222.60 | $228.07 | $221.03 | $227.71 | $227.71 | 730,932 |
| 2023-08-08 | $219.18 | $223.37 | $218.93 | $223.04 | $223.04 | 722,782 |
| 2023-08-07 | $223.24 | $223.94 | $218.91 | $220.11 | $220.11 | 766,154 |
| 2023-08-04 | $222.84 | $229.46 | $221.81 | $222.88 | $222.88 | 928,395 |
| 2023-08-03 | $228.18 | $228.18 | $220.00 | $222.57 | $222.57 | 1,162,629 |
| 2023-08-02 | $225.50 | $229.05 | $223.02 | $228.56 | $228.56 | 1,123,785 |
| 2023-08-01 | $225.85 | $231.81 | $224.60 | $228.10 | $228.10 | 1,909,051 |
| 2023-07-31 | $219.05 | $221.57 | $217.79 | $218.95 | $218.95 | 1,048,803 |
| 2023-07-28 | $226.06 | $226.06 | $218.49 | $218.88 | $218.88 | 1,001,072 |
| 2023-07-27 | $228.20 | $230.06 | $221.70 | $222.40 | $222.40 | 1,016,244 |
| 2023-07-26 | $220.00 | $228.52 | $220.00 | $226.40 | $226.40 | 1,460,984 |
| 2023-07-25 | $227.15 | $229.03 | $220.10 | $220.24 | $220.24 | 1,689,165 |
| 2023-07-24 | $227.80 | $228.40 | $225.21 | $227.61 | $227.61 | 1,084,476 |
| 2023-07-21 | $224.04 | $228.03 | $222.48 | $226.64 | $226.64 | 1,539,533 |
| 2023-07-20 | $224.63 | $225.15 | $214.51 | $222.86 | $222.86 | 2,850,649 |
| 2023-07-19 | $234.13 | $239.51 | $233.20 | $234.27 | $234.27 | 1,038,813 |
| 2023-07-18 | $226.02 | $231.33 | $224.48 | $228.07 | $228.07 | 1,307,135 |
| 2023-07-17 | $240.97 | $242.66 | $225.50 | $226.15 | $226.15 | 2,253,328 |
| 2023-07-14 | $241.92 | $244.67 | $241.10 | $243.77 | $243.77 | 780,787 |
| 2023-07-13 | $242.76 | $244.18 | $239.58 | $243.85 | $243.85 | 867,121 |
| 2023-07-12 | $244.66 | $245.74 | $242.04 | $243.28 | $243.28 | 806,364 |
| 2023-07-11 | $239.51 | $242.05 | $237.96 | $241.82 | $241.82 | 596,001 |
| 2023-07-10 | $238.43 | $241.59 | $236.18 | $237.83 | $237.83 | 727,212 |
| 2023-07-07 | $237.36 | $241.45 | $234.79 | $240.85 | $240.85 | 769,086 |
| 2023-07-06 | $238.60 | $241.16 | $235.72 | $238.98 | $238.98 | 805,821 |
| 2023-07-05 | $234.38 | $241.54 | $233.50 | $240.97 | $240.97 | 1,194,053 |
| 2023-07-03 | $231.76 | $236.00 | $230.90 | $234.03 | $234.03 | 320,768 |
| 2023-06-30 | $234.93 | $235.63 | $228.29 | $231.76 | $231.76 | 1,228,594 |
| 2023-06-29 | $226.18 | $229.79 | $223.98 | $229.68 | $229.68 | 748,556 |
| 2023-06-28 | $226.01 | $228.50 | $224.16 | $227.37 | $227.37 | 881,782 |
| 2023-06-27 | $225.03 | $226.64 | $223.58 | $225.50 | $225.50 | 910,073 |
| 2023-06-26 | $222.61 | $226.04 | $219.87 | $224.33 | $224.33 | 780,905 |
| 2023-06-23 | $222.75 | $226.99 | $222.05 | $223.08 | $223.08 | 1,659,911 |
| 2023-06-22 | $220.81 | $223.33 | $215.11 | $222.58 | $222.58 | 919,963 |
| 2023-06-21 | $222.80 | $223.43 | $219.05 | $221.19 | $221.19 | 1,269,989 |
| 2023-06-20 | $229.85 | $230.88 | $223.63 | $224.60 | $224.60 | 995,637 |
| 2023-06-16 | $235.37 | $237.81 | $229.72 | $230.57 | $230.57 | 1,018,472 |
| 2023-06-15 | $228.81 | $235.02 | $227.27 | $233.95 | $233.95 | 788,865 |
| 2023-06-14 | $230.00 | $232.11 | $227.12 | $229.82 | $229.82 | 506,760 |
| 2023-06-13 | $227.22 | $229.73 | $224.00 | $229.53 | $229.53 | 588,109 |
| 2023-06-12 | $224.47 | $226.75 | $222.84 | $226.47 | $226.47 | 521,095 |
| 2023-06-09 | $229.61 | $229.98 | $220.65 | $224.12 | $224.12 | 876,065 |
| 2023-06-08 | $226.47 | $229.34 | $225.00 | $228.98 | $228.98 | 500,287 |
| 2023-06-07 | $225.23 | $228.95 | $222.54 | $227.72 | $227.72 | 498,826 |
| 2023-06-06 | $225.20 | $225.20 | $220.82 | $223.89 | $223.89 | 498,148 |
| 2023-06-05 | $226.00 | $228.04 | $223.22 | $224.27 | $224.27 | 576,595 |
| 2023-06-02 | $220.96 | $229.98 | $220.69 | $225.65 | $225.65 | 1,528,129 |
| 2023-06-01 | $223.32 | $223.90 | $219.87 | $220.69 | $220.69 | 922,696 |
| 2023-05-31 | $221.74 | $222.60 | $218.61 | $221.78 | $221.78 | 1,127,043 |
| 2023-05-30 | $224.79 | $227.72 | $220.51 | $221.84 | $221.84 | 916,124 |
| 2023-05-26 | $222.81 | $225.11 | $221.18 | $223.80 | $223.80 | 650,834 |
| 2023-05-25 | $223.41 | $223.59 | $219.84 | $221.70 | $221.70 | 965,724 |
| 2023-05-24 | $229.35 | $229.85 | $223.91 | $224.24 | $223.38 | 615,168 |
| 2023-05-23 | $235.31 | $237.09 | $230.09 | $230.43 | $229.55 | 697,285 |
| 2023-05-22 | $233.96 | $237.69 | $233.96 | $236.46 | $235.56 | 424,405 |
| 2023-05-19 | $235.89 | $237.19 | $232.97 | $233.38 | $232.49 | 554,444 |
| 2023-05-18 | $233.99 | $235.33 | $230.61 | $234.91 | $234.01 | 956,270 |
| 2023-05-17 | $232.94 | $236.54 | $230.07 | $234.61 | $233.71 | 818,564 |
| 2023-05-16 | $235.30 | $236.08 | $230.04 | $231.79 | $230.90 | 1,109,033 |
| 2023-05-15 | $236.78 | $238.35 | $230.92 | $235.28 | $234.38 | 788,870 |
| 2023-05-12 | $234.09 | $236.75 | $232.35 | $236.71 | $235.81 | 579,883 |
| 2023-05-11 | $235.05 | $235.63 | $230.17 | $233.05 | $232.16 | 984,637 |
| 2023-05-10 | $237.31 | $237.34 | $233.35 | $237.05 | $236.14 | 1,069,940 |
| 2023-05-09 | $231.34 | $236.49 | $229.48 | $234.12 | $233.23 | 770,903 |
| 2023-05-08 | $239.41 | $240.14 | $232.22 | $233.13 | $232.24 | 707,281 |
| 2023-05-05 | $238.30 | $241.92 | $236.51 | $239.59 | $238.67 | 722,911 |
| 2023-05-04 | $241.09 | $243.26 | $236.84 | $238.30 | $237.39 | 1,218,868 |
| 2023-05-03 | $248.21 | $248.44 | $240.35 | $240.92 | $240.00 | 801,925 |
| 2023-05-02 | $256.41 | $257.30 | $246.38 | $246.99 | $246.05 | 970,756 |
| 2023-05-01 | $258.26 | $263.08 | $258.26 | $261.04 | $260.04 | 941,599 |
| 2023-04-28 | $255.63 | $261.60 | $255.01 | $260.89 | $259.89 | 873,351 |
| 2023-04-27 | $251.36 | $257.08 | $251.10 | $256.85 | $255.87 | 501,320 |
| 2023-04-26 | $250.41 | $252.55 | $248.95 | $250.20 | $249.24 | 606,780 |
| 2023-04-25 | $254.43 | $255.86 | $251.08 | $251.62 | $250.66 | 586,864 |
| 2023-04-24 | $256.59 | $259.00 | $253.65 | $255.62 | $254.64 | 404,479 |
| 2023-04-21 | $259.57 | $260.59 | $254.57 | $256.88 | $255.90 | 463,390 |
| 2023-04-20 | $264.06 | $264.06 | $257.26 | $258.63 | $257.64 | 715,035 |
| 2023-04-19 | $260.46 | $266.77 | $260.46 | $265.32 | $264.31 | 545,365 |
| 2023-04-18 | $262.85 | $264.21 | $260.60 | $263.05 | $262.05 | 710,475 |
| 2023-04-17 | $259.39 | $264.80 | $259.39 | $263.18 | $262.17 | 537,628 |
| 2023-04-14 | $264.72 | $265.72 | $256.33 | $258.53 | $258.53 | 548,362 |
| 2023-04-13 | $262.60 | $267.42 | $261.51 | $265.35 | $265.35 | 543,380 |
| 2023-04-12 | $266.74 | $266.91 | $260.28 | $261.67 | $261.67 | 609,834 |
| 2023-04-11 | $261.99 | $265.29 | $260.46 | $264.00 | $264.00 | 677,434 |
| 2023-04-10 | $257.18 | $261.84 | $255.22 | $261.74 | $261.74 | 387,492 |
| 2023-04-06 | $258.60 | $259.95 | $256.31 | $259.68 | $259.68 | 336,375 |
| 2023-04-05 | $257.00 | $262.32 | $256.74 | $258.21 | $258.21 | 512,951 |
| 2023-04-04 | $255.15 | $257.57 | $254.03 | $256.74 | $256.74 | 608,591 |
| 2023-04-03 | $259.43 | $259.43 | $254.16 | $255.03 | $255.03 | 814,006 |
| 2023-03-31 | $258.21 | $261.70 | $257.54 | $261.07 | $261.07 | 554,820 |
| 2023-03-30 | $258.80 | $258.83 | $255.93 | $257.20 | $257.20 | 505,176 |
| 2023-03-29 | $254.34 | $256.25 | $252.11 | $254.17 | $254.17 | 797,131 |
| 2023-03-28 | $249.47 | $252.27 | $247.96 | $250.73 | $250.73 | 916,068 |
| 2023-03-27 | $256.19 | $257.74 | $250.70 | $251.20 | $251.20 | 613,924 |
| 2023-03-24 | $244.90 | $256.55 | $243.31 | $256.41 | $256.41 | 617,910 |
| 2023-03-23 | $245.91 | $249.96 | $243.70 | $246.90 | $246.90 | 630,630 |
| 2023-03-22 | $251.14 | $253.77 | $246.02 | $246.21 | $246.21 | 762,538 |
| 2023-03-21 | $256.97 | $258.87 | $249.75 | $254.84 | $254.84 | 979,946 |
| 2023-03-20 | $255.63 | $259.21 | $254.77 | $257.21 | $257.21 | 687,332 |
| 2023-03-17 | $260.00 | $262.92 | $255.77 | $255.98 | $255.98 | 1,256,823 |
| 2023-03-16 | $254.86 | $260.48 | $254.33 | $258.44 | $258.44 | 1,044,353 |
| 2023-03-15 | $245.06 | $258.14 | $245.06 | $256.35 | $256.35 | 1,365,652 |
| 2023-03-14 | $252.84 | $254.03 | $247.30 | $250.79 | $250.79 | 1,194,128 |
| 2023-03-13 | $241.07 | $253.05 | $239.22 | $249.05 | $249.05 | 1,299,088 |
| 2023-03-10 | $243.32 | $245.40 | $239.14 | $240.12 | $240.12 | 928,962 |
| 2023-03-09 | $250.08 | $253.01 | $242.46 | $243.77 | $243.77 | 1,083,527 |
| 2023-03-08 | $246.28 | $253.46 | $246.11 | $250.81 | $249.94 | 948,301 |
| 2023-03-07 | $256.06 | $256.27 | $245.86 | $246.07 | $245.21 | 1,192,588 |
| 2023-03-06 | $262.00 | $262.15 | $254.22 | $256.17 | $255.28 | 866,456 |
| 2023-03-03 | $256.60 | $261.35 | $256.60 | $260.35 | $259.45 | 729,920 |
| 2023-03-02 | $253.87 | $258.85 | $251.48 | $257.36 | $256.47 | 629,611 |
| 2023-03-01 | $256.92 | $259.09 | $253.41 | $254.91 | $254.02 | 1,016,035 |
| 2023-02-28 | $259.37 | $263.72 | $257.51 | $259.35 | $258.45 | 874,435 |
| 2023-02-27 | $262.51 | $264.78 | $256.92 | $259.90 | $259.00 | 991,424 |
| 2023-02-24 | $264.63 | $264.63 | $257.11 | $257.82 | $256.92 | 749,869 |
| 2023-02-23 | $261.59 | $266.83 | $256.80 | $265.53 | $264.61 | 1,464,606 |
| 2023-02-22 | $267.12 | $269.35 | $256.03 | $259.00 | $258.10 | 2,677,369 |
| 2023-02-21 | $279.07 | $279.07 | $271.71 | $272.79 | $271.84 | 952,367 |
| 2023-02-17 | $279.65 | $283.21 | $279.30 | $281.24 | $280.26 | 724,738 |
| 2023-02-16 | $283.77 | $287.95 | $282.53 | $283.59 | $282.60 | 678,624 |
| 2023-02-15 | $285.17 | $288.89 | $283.51 | $288.68 | $287.68 | 1,295,653 |
| 2023-02-14 | $290.07 | $291.49 | $284.87 | $287.22 | $286.22 | 611,280 |
| 2023-02-13 | $290.88 | $294.28 | $289.20 | $291.53 | $290.52 | 718,007 |
| 2023-02-10 | $288.17 | $290.69 | $285.75 | $289.49 | $288.48 | 847,223 |
| 2023-02-09 | $292.04 | $294.44 | $288.09 | $289.46 | $288.45 | 547,886 |
| 2023-02-08 | $292.72 | $293.97 | $290.64 | $292.77 | $291.75 | 619,677 |
| 2023-02-07 | $295.62 | $295.62 | $288.96 | $293.13 | $292.11 | 660,096 |
| 2023-02-06 | $293.53 | $296.49 | $289.50 | $295.77 | $294.74 | 503,353 |
| 2023-02-03 | $302.80 | $305.34 | $291.01 | $297.77 | $296.74 | 639,937 |
| 2023-02-02 | $305.10 | $309.52 | $297.61 | $308.09 | $307.02 | 825,346 |
| 2023-02-01 | $295.38 | $302.77 | $293.69 | $301.17 | $300.12 | 527,748 |
| 2023-01-31 | $291.95 | $297.73 | $289.69 | $297.53 | $296.50 | 603,243 |
| 2023-01-30 | $288.92 | $295.03 | $287.10 | $290.20 | $289.19 | 851,317 |
| 2023-01-27 | $289.19 | $291.97 | $286.89 | $289.03 | $288.03 | 974,553 |
| 2023-01-26 | $292.43 | $294.56 | $288.97 | $291.08 | $290.07 | 430,313 |
| 2023-01-25 | $289.14 | $292.38 | $286.16 | $291.65 | $290.64 | 659,816 |
| 2023-01-24 | $286.26 | $291.89 | $285.01 | $287.41 | $286.41 | 797,543 |
| 2023-01-23 | $294.13 | $295.29 | $285.27 | $286.27 | $285.28 | 1,075,867 |
| 2023-01-20 | $293.43 | $297.08 | $287.15 | $296.81 | $295.78 | 640,401 |
| 2023-01-19 | $291.75 | $297.50 | $289.70 | $294.45 | $293.43 | 680,607 |
| 2023-01-18 | $302.06 | $303.44 | $291.58 | $292.48 | $291.46 | 826,121 |
| 2023-01-17 | $302.55 | $306.44 | $301.01 | $302.82 | $301.77 | 928,215 |
| 2023-01-13 | $302.06 | $307.71 | $302.06 | $306.55 | $305.48 | 458,629 |
| 2023-01-12 | $304.42 | $312.34 | $300.63 | $306.44 | $305.38 | 740,836 |
| 2023-01-11 | $295.81 | $306.36 | $294.27 | $306.09 | $305.03 | 760,647 |
| 2023-01-10 | $291.30 | $294.29 | $287.34 | $293.83 | $292.81 | 626,404 |
| 2023-01-09 | $291.96 | $296.78 | $290.39 | $291.39 | $290.38 | 500,196 |
| 2023-01-06 | $283.25 | $293.78 | $278.04 | $291.45 | $290.44 | 608,358 |
| 2023-01-05 | $289.59 | $290.21 | $280.94 | $281.37 | $280.39 | 624,787 |
| 2023-01-04 | $284.47 | $296.59 | $284.47 | $292.63 | $291.61 | 777,900 |
| 2023-01-03 | $282.63 | $285.47 | $278.35 | $281.74 | $280.76 | 482,509 |
| 2022-12-30 | $281.70 | $284.84 | $277.47 | $280.31 | $279.34 | 429,178 |
| 2022-12-29 | $280.53 | $285.63 | $280.53 | $284.89 | $283.90 | 375,871 |
| 2022-12-28 | $283.76 | $285.96 | $278.46 | $278.70 | $277.73 | 291,253 |
| 2022-12-27 | $282.65 | $283.43 | $278.99 | $282.50 | $281.52 | 525,140 |
| 2022-12-23 | $278.34 | $283.15 | $278.07 | $282.51 | $282.51 | 350,315 |
| 2022-12-22 | $276.34 | $281.70 | $275.43 | $280.09 | $280.09 | 489,233 |
| 2022-12-21 | $278.52 | $286.50 | $277.39 | $280.68 | $280.68 | 807,465 |
| 2022-12-20 | $273.83 | $280.35 | $272.66 | $278.36 | $278.36 | 634,200 |
| 2022-12-19 | $279.46 | $282.42 | $274.59 | $277.46 | $277.46 | 766,934 |
| 2022-12-16 | $285.57 | $285.57 | $274.77 | $280.29 | $280.29 | 1,252,688 |
| 2022-12-15 | $289.63 | $294.77 | $288.25 | $288.65 | $288.65 | 556,160 |
| 2022-12-14 | $300.66 | $303.47 | $293.45 | $294.39 | $294.39 | 481,442 |
| 2022-12-13 | $301.38 | $309.41 | $299.75 | $301.48 | $301.48 | 894,792 |
| 2022-12-12 | $289.64 | $290.70 | $286.73 | $290.53 | $290.53 | 571,964 |
| 2022-12-09 | $288.02 | $293.21 | $287.28 | $288.19 | $288.19 | 490,056 |
| 2022-12-08 | $288.39 | $291.30 | $287.06 | $289.27 | $289.27 | 473,991 |
| 2022-12-07 | $289.45 | $295.53 | $285.59 | $287.70 | $287.70 | 573,656 |
| 2022-12-06 | $291.73 | $295.14 | $286.68 | $288.68 | $288.68 | 602,669 |
| 2022-12-05 | $293.58 | $297.23 | $289.64 | $293.52 | $293.52 | 510,116 |
| 2022-12-02 | $298.30 | $299.71 | $291.49 | $295.25 | $295.25 | 757,259 |
| 2022-12-01 | $302.25 | $307.43 | $299.11 | $301.21 | $301.21 | 586,659 |
| 2022-11-30 | $293.20 | $300.10 | $290.62 | $299.30 | $299.30 | 1,934,733 |
| 2022-11-29 | $292.80 | $298.87 | $291.14 | $294.55 | $294.55 | 449,113 |
| 2022-11-28 | $295.96 | $297.35 | $290.77 | $293.26 | $293.26 | 605,738 |
| 2022-11-25 | $297.74 | $299.25 | $295.12 | $296.54 | $296.54 | 313,866 |
| 2022-11-23 | $293.86 | $298.84 | $293.67 | $297.61 | $297.61 | 587,989 |
| 2022-11-22 | $295.50 | $296.16 | $289.95 | $294.06 | $294.06 | 886,869 |
| 2022-11-21 | $289.67 | $296.28 | $288.85 | $295.62 | $295.62 | 739,127 |
| 2022-11-18 | $291.43 | $292.83 | $285.92 | $290.68 | $290.68 | 622,304 |
| 2022-11-17 | $290.52 | $295.94 | $285.42 | $287.86 | $287.86 | 582,453 |
| 2022-11-16 | $295.59 | $298.71 | $294.53 | $296.02 | $296.02 | 439,691 |
| 2022-11-15 | $293.20 | $296.32 | $290.99 | $295.18 | $294.47 | 543,640 |
| 2022-11-14 | $299.27 | $299.27 | $289.22 | $289.41 | $289.41 | 945,550 |
| 2022-11-11 | $296.87 | $301.85 | $296.65 | $297.98 | $297.98 | 775,529 |
| 2022-11-10 | $290.01 | $297.18 | $287.47 | $296.87 | $296.87 | 1,203,360 |
| 2022-11-09 | $278.47 | $281.79 | $274.32 | $274.73 | $274.73 | 505,159 |
| 2022-11-08 | $277.14 | $283.05 | $273.29 | $278.76 | $278.76 | 884,855 |
| 2022-11-07 | $274.60 | $279.86 | $273.45 | $277.14 | $277.14 | 858,089 |
| 2022-11-04 | $271.62 | $272.57 | $266.59 | $272.31 | $272.31 | 543,230 |
| 2022-11-03 | $265.93 | $272.86 | $263.09 | $270.30 | $270.30 | 597,045 |
| 2022-11-02 | $273.33 | $278.55 | $267.03 | $268.35 | $268.35 | 929,625 |
| 2022-11-01 | $278.87 | $285.04 | $273.29 | $275.76 | $275.76 | 1,092,124 |
| 2022-10-31 | $266.14 | $272.24 | $265.06 | $269.90 | $269.90 | 1,142,815 |
| 2022-10-28 | $258.00 | $271.42 | $257.32 | $270.01 | $270.01 | 1,000,850 |
| 2022-10-27 | $261.52 | $265.36 | $258.10 | $260.24 | $260.24 | 811,336 |
| 2022-10-26 | $256.62 | $261.37 | $254.71 | $258.78 | $258.78 | 931,881 |
| 2022-10-25 | $247.92 | $257.13 | $247.92 | $256.60 | $256.60 | 802,735 |
| 2022-10-24 | $249.41 | $254.05 | $245.09 | $247.34 | $247.34 | 997,077 |
| 2022-10-21 | $249.61 | $249.61 | $240.60 | $248.20 | $248.20 | 909,183 |
| 2022-10-20 | $251.03 | $252.46 | $244.10 | $247.96 | $247.96 | 1,619,484 |
| 2022-10-19 | $252.63 | $257.21 | $250.89 | $252.49 | $252.49 | 635,341 |
| 2022-10-18 | $257.48 | $260.32 | $255.17 | $258.26 | $258.26 | 973,782 |
| 2022-10-17 | $242.27 | $256.40 | $242.27 | $253.14 | $253.14 | 868,574 |
| 2022-10-14 | $254.53 | $254.77 | $240.93 | $242.10 | $242.10 | 990,607 |
| 2022-10-13 | $236.99 | $251.34 | $236.20 | $249.75 | $249.75 | 1,444,025 |
| 2022-10-12 | $252.68 | $252.73 | $242.64 | $244.58 | $244.58 | 1,066,545 |
| 2022-10-11 | $255.12 | $261.09 | $250.65 | $255.23 | $255.23 | 776,348 |
| 2022-10-10 | $263.56 | $265.26 | $255.96 | $256.45 | $256.45 | 650,566 |
| 2022-10-07 | $265.17 | $267.63 | $260.99 | $262.40 | $262.40 | 855,563 |
| 2022-10-06 | $282.92 | $284.33 | $266.96 | $268.02 | $268.02 | 794,651 |
| 2022-10-05 | $289.66 | $289.88 | $279.49 | $283.12 | $283.12 | 676,057 |
| 2022-10-04 | $290.84 | $297.32 | $290.38 | $293.42 | $293.42 | 534,053 |
| 2022-10-03 | $287.05 | $292.35 | $282.47 | $288.93 | $288.93 | 571,123 |
| 2022-09-30 | $285.46 | $288.56 | $281.13 | $284.65 | $284.65 | 1,038,648 |
| 2022-09-29 | $289.24 | $289.24 | $280.92 | $282.27 | $282.27 | 603,892 |
| 2022-09-28 | $286.69 | $292.33 | $285.58 | $291.51 | $291.51 | 705,578 |
| 2022-09-27 | $287.64 | $292.41 | $283.43 | $284.21 | $284.21 | 537,245 |
| 2022-09-26 | $294.24 | $294.24 | $281.92 | $286.48 | $286.48 | 584,350 |
| 2022-09-23 | $294.29 | $295.69 | $291.78 | $294.77 | $294.77 | 684,053 |
| 2022-09-22 | $298.05 | $299.56 | $294.58 | $295.29 | $295.29 | 452,971 |
| 2022-09-21 | $304.23 | $309.68 | $300.26 | $300.26 | $300.26 | 387,088 |
| 2022-09-20 | $310.59 | $310.59 | $301.49 | $302.43 | $302.43 | 575,960 |
| 2022-09-19 | $311.48 | $311.92 | $305.23 | $311.62 | $311.62 | 417,686 |
| 2022-09-16 | $311.28 | $312.97 | $305.99 | $311.75 | $311.75 | 782,477 |
| 2022-09-15 | $315.54 | $316.69 | $306.19 | $307.50 | $307.50 | 671,703 |
| 2022-09-14 | $315.27 | $319.46 | $313.68 | $316.22 | $316.22 | 470,121 |
| 2022-09-13 | $327.35 | $327.97 | $316.81 | $317.53 | $317.53 | 333,470 |
| 2022-09-12 | $332.02 | $334.52 | $329.49 | $333.38 | $333.38 | 308,943 |
| 2022-09-09 | $329.94 | $332.56 | $327.93 | $330.77 | $330.77 | 470,574 |
| 2022-09-08 | $325.24 | $329.71 | $323.87 | $329.21 | $329.21 | 369,354 |
| 2022-09-07 | $320.59 | $328.46 | $319.17 | $327.16 | $327.16 | 384,436 |
| 2022-09-06 | $318.14 | $322.21 | $316.04 | $319.57 | $319.57 | 559,263 |
| 2022-09-02 | $329.64 | $329.99 | $317.50 | $318.21 | $318.21 | 440,952 |
| 2022-09-01 | $324.24 | $326.72 | $320.81 | $326.40 | $326.40 | 579,658 |
| 2022-08-31 | $325.84 | $329.10 | $323.46 | $325.25 | $325.25 | 692,229 |
| 2022-08-30 | $331.08 | $334.30 | $323.55 | $324.62 | $324.62 | 341,196 |
| 2022-08-29 | $329.31 | $335.55 | $326.12 | $331.42 | $331.42 | 497,371 |
| 2022-08-26 | $337.67 | $338.48 | $329.90 | $330.28 | $330.28 | 586,488 |
| 2022-08-25 | $334.15 | $339.17 | $330.75 | $338.95 | $338.95 | 588,683 |
| 2022-08-24 | $332.28 | $337.18 | $332.04 | $332.97 | $332.97 | 424,926 |
| 2022-08-23 | $339.06 | $340.00 | $330.53 | $333.75 | $333.04 | 462,248 |
| 2022-08-22 | $344.28 | $345.07 | $337.61 | $338.98 | $338.26 | 377,919 |
| 2022-08-19 | $345.78 | $347.71 | $343.01 | $344.49 | $343.76 | 407,672 |
| 2022-08-18 | $347.35 | $348.76 | $341.74 | $344.37 | $343.64 | 540,864 |
| 2022-08-17 | $344.54 | $350.54 | $344.54 | $346.77 | $346.03 | 332,806 |
| 2022-08-16 | $352.11 | $352.49 | $346.71 | $348.03 | $347.29 | 726,552 |
| 2022-08-15 | $349.53 | $356.59 | $347.93 | $355.13 | $354.37 | 496,567 |
| 2022-08-12 | $344.63 | $350.38 | $342.81 | $350.04 | $349.30 | 524,039 |
| 2022-08-11 | $349.92 | $349.92 | $342.26 | $343.49 | $342.76 | 413,140 |
| 2022-08-10 | $351.00 | $351.35 | $345.81 | $350.36 | $349.61 | 395,675 |
| 2022-08-09 | $344.73 | $348.03 | $343.13 | $345.57 | $344.83 | 579,970 |
| 2022-08-08 | $347.72 | $350.58 | $341.70 | $344.98 | $344.25 | 368,541 |
| 2022-08-05 | $342.90 | $345.44 | $341.06 | $345.40 | $344.67 | 439,373 |
| 2022-08-04 | $342.57 | $347.14 | $340.39 | $346.28 | $345.54 | 397,272 |
| 2022-08-03 | $338.63 | $344.76 | $338.60 | $343.87 | $343.14 | 589,589 |
| 2022-08-02 | $345.00 | $345.14 | $335.80 | $338.17 | $337.45 | 988,674 |
| 2022-08-01 | $333.74 | $336.08 | $329.64 | $332.85 | $332.14 | 530,598 |
| 2022-07-29 | $332.27 | $337.57 | $331.22 | $335.79 | $335.08 | 608,569 |
| 2022-07-28 | $322.32 | $335.58 | $322.32 | $334.67 | $333.96 | 474,075 |
| 2022-07-27 | $324.51 | $326.20 | $316.70 | $320.46 | $319.78 | 669,609 |
| 2022-07-26 | $321.32 | $325.52 | $319.73 | $323.86 | $323.17 | 603,049 |
| 2022-07-25 | $320.96 | $323.19 | $317.68 | $320.44 | $319.76 | 519,033 |
| 2022-07-22 | $322.97 | $325.75 | $317.12 | $320.81 | $320.13 | 447,477 |
| 2022-07-21 | $314.42 | $321.80 | $313.04 | $320.54 | $319.86 | 595,917 |
| 2022-07-20 | $322.27 | $325.15 | $314.52 | $314.86 | $314.19 | 563,446 |
| 2022-07-19 | $317.37 | $323.69 | $314.58 | $322.77 | $322.08 | 496,176 |
| 2022-07-18 | $320.63 | $321.83 | $312.50 | $313.51 | $312.84 | 631,454 |
| 2022-07-15 | $323.50 | $325.33 | $319.42 | $320.75 | $320.07 | 461,087 |
| 2022-07-14 | $313.92 | $319.31 | $313.92 | $318.01 | $317.33 | 453,148 |
| 2022-07-13 | $314.51 | $322.92 | $313.54 | $320.06 | $319.38 | 430,764 |
| 2022-07-12 | $322.54 | $324.08 | $316.48 | $318.43 | $317.75 | 576,796 |
| 2022-07-11 | $323.88 | $326.98 | $319.40 | $324.31 | $323.62 | 311,592 |
| 2022-07-08 | $325.85 | $327.42 | $322.52 | $324.21 | $323.52 | 252,171 |
| 2022-07-07 | $329.00 | $331.14 | $325.61 | $326.33 | $325.64 | 350,071 |
| 2022-07-06 | $327.02 | $330.07 | $324.93 | $327.13 | $326.43 | 323,203 |
| 2022-07-05 | $328.59 | $328.92 | $318.07 | $324.71 | $324.02 | 514,384 |
| 2022-07-01 | $318.91 | $331.58 | $317.30 | $330.46 | $329.76 | 614,748 |
| 2022-06-30 | $316.66 | $321.76 | $315.68 | $320.05 | $319.37 | 790,210 |
| 2022-06-29 | $310.47 | $318.21 | $304.94 | $317.23 | $316.56 | 862,824 |
| 2022-06-28 | $325.04 | $326.33 | $313.90 | $315.01 | $314.34 | 540,767 |
| 2022-06-27 | $329.32 | $330.11 | $323.65 | $324.42 | $323.73 | 501,564 |
| 2022-06-24 | $327.67 | $329.13 | $320.69 | $327.73 | $327.03 | 933,643 |
| 2022-06-23 | $314.39 | $327.85 | $311.95 | $325.84 | $325.15 | 869,108 |
| 2022-06-22 | $300.78 | $317.77 | $300.63 | $311.74 | $311.08 | 700,639 |
| 2022-06-21 | $295.00 | $303.94 | $294.00 | $303.24 | $302.59 | 623,377 |
| 2022-06-17 | $288.31 | $294.71 | $286.68 | $292.04 | $291.42 | 1,292,634 |
| 2022-06-16 | $298.12 | $298.12 | $289.30 | $290.87 | $290.25 | 809,576 |
| 2022-06-15 | $299.94 | $306.13 | $295.74 | $301.39 | $300.75 | 864,947 |
| 2022-06-14 | $311.64 | $311.64 | $294.56 | $297.06 | $296.43 | 986,623 |
| 2022-06-13 | $320.53 | $321.10 | $307.15 | $308.70 | $308.04 | 639,646 |
| 2022-06-10 | $332.63 | $332.63 | $321.76 | $325.53 | $324.84 | 853,738 |
| 2022-06-09 | $338.17 | $344.16 | $332.86 | $333.65 | $332.94 | 590,259 |
| 2022-06-08 | $337.29 | $345.74 | $335.99 | $337.84 | $337.12 | 660,192 |
| 2022-06-07 | $333.26 | $338.16 | $326.50 | $337.84 | $337.12 | 591,222 |
| 2022-06-06 | $331.23 | $335.59 | $327.24 | $333.67 | $332.96 | 446,136 |
| 2022-06-03 | $333.99 | $333.99 | $328.81 | $329.56 | $328.86 | 795,099 |
| 2022-06-02 | $322.35 | $336.09 | $315.23 | $335.97 | $335.26 | 1,228,668 |
| 2022-06-01 | $335.40 | $337.25 | $329.51 | $331.08 | $330.38 | 669,415 |
| 2022-05-31 | $341.77 | $344.09 | $334.64 | $336.61 | $335.89 | 1,335,256 |
| 2022-05-27 | $340.67 | $347.56 | $338.41 | $347.56 | $346.82 | 658,078 |
| 2022-05-26 | $347.65 | $349.85 | $335.17 | $338.45 | $337.73 | 641,356 |
| 2022-05-25 | $346.47 | $347.85 | $340.68 | $346.36 | $345.62 | 732,136 |
| 2022-05-24 | $334.10 | $348.29 | $333.04 | $347.07 | $346.33 | 745,106 |
| 2022-05-23 | $328.15 | $335.38 | $326.82 | $334.10 | $333.39 | 598,965 |
| 2022-05-20 | $322.71 | $327.17 | $319.72 | $326.62 | $325.93 | 821,390 |
| 2022-05-19 | $313.14 | $322.59 | $312.47 | $319.11 | $318.43 | 652,492 |
| 2022-05-18 | $323.03 | $324.28 | $312.79 | $314.09 | $313.42 | 680,510 |
| 2022-05-17 | $330.75 | $330.75 | $321.29 | $325.37 | $323.95 | 523,279 |
| 2022-05-16 | $330.69 | $333.53 | $326.96 | $328.43 | $326.99 | 436,473 |
| 2022-05-13 | $326.02 | $334.34 | $324.60 | $334.17 | $332.71 | 526,281 |
| 2022-05-12 | $317.90 | $323.85 | $314.43 | $323.40 | $321.98 | 783,703 |
| 2022-05-11 | $318.14 | $321.70 | $313.93 | $315.05 | $313.67 | 573,809 |
| 2022-05-10 | $327.14 | $327.14 | $310.88 | $315.34 | $313.96 | 714,703 |
| 2022-05-09 | $341.25 | $344.22 | $321.95 | $323.10 | $321.69 | 513,679 |
| 2022-05-06 | $342.50 | $345.18 | $337.62 | $342.09 | $340.59 | 625,412 |
| 2022-05-05 | $351.02 | $354.09 | $339.26 | $342.37 | $340.87 | 585,005 |
| 2022-05-04 | $350.96 | $352.07 | $341.92 | $351.74 | $350.20 | 692,361 |
| 2022-05-03 | $340.66 | $352.46 | $336.89 | $348.90 | $347.37 | 1,000,377 |
| 2022-05-02 | $348.00 | $352.19 | $333.70 | $337.88 | $336.40 | 827,908 |
| 2022-04-29 | $358.05 | $358.05 | $346.45 | $347.11 | $345.59 | 690,257 |
| 2022-04-28 | $349.80 | $359.56 | $345.01 | $359.24 | $357.67 | 723,861 |
| 2022-04-27 | $351.33 | $358.31 | $348.22 | $348.87 | $347.34 | 957,232 |
| 2022-04-26 | $379.99 | $379.99 | $349.95 | $351.20 | $349.66 | 824,544 |
| 2022-04-25 | $367.65 | $368.77 | $355.01 | $359.94 | $358.36 | 965,270 |
| 2022-04-22 | $370.31 | $370.31 | $364.17 | $366.36 | $364.76 | 546,124 |
| 2022-04-21 | $370.81 | $377.10 | $368.78 | $370.16 | $368.54 | 434,874 |
| 2022-04-20 | $361.27 | $373.21 | $360.95 | $372.07 | $370.44 | 572,213 |
| 2022-04-19 | $356.52 | $364.18 | $354.67 | $360.91 | $359.33 | 493,376 |
| 2022-04-18 | $357.00 | $360.41 | $353.86 | $355.96 | $354.40 | 566,758 |
| 2022-04-14 | $355.66 | $357.80 | $353.14 | $355.38 | $353.82 | 400,099 |
| 2022-04-13 | $355.70 | $356.51 | $349.28 | $354.61 | $353.06 | 554,543 |
| 2022-04-12 | $361.85 | $362.63 | $352.95 | $354.48 | $352.93 | 771,767 |
| 2022-04-11 | $367.07 | $374.00 | $360.78 | $361.30 | $359.72 | 580,984 |
| 2022-04-08 | $368.83 | $375.95 | $366.97 | $372.72 | $371.09 | 629,942 |
| 2022-04-07 | $369.97 | $371.97 | $366.62 | $369.29 | $367.67 | 867,681 |
| 2022-04-06 | $359.27 | $373.47 | $358.33 | $370.09 | $368.47 | 861,265 |
| 2022-04-05 | $354.90 | $363.86 | $354.33 | $360.57 | $358.99 | 729,906 |
| 2022-04-04 | $349.93 | $356.39 | $349.87 | $355.08 | $353.53 | 742,119 |
| 2022-04-01 | $345.46 | $351.14 | $343.41 | $350.60 | $349.06 | 585,062 |
| 2022-03-31 | $343.86 | $348.35 | $342.92 | $344.10 | $342.59 | 991,260 |
| 2022-03-30 | $340.34 | $343.00 | $337.64 | $342.98 | $341.48 | 458,411 |
| 2022-03-29 | $334.72 | $341.05 | $333.46 | $340.76 | $339.27 | 522,839 |
| 2022-03-28 | $330.45 | $334.21 | $328.39 | $333.89 | $332.43 | 460,463 |
| 2022-03-25 | $327.28 | $329.42 | $324.53 | $328.99 | $327.55 | 286,699 |
| 2022-03-24 | $321.19 | $325.88 | $318.49 | $325.41 | $323.99 | 496,082 |
| 2022-03-23 | $324.91 | $324.99 | $316.71 | $320.48 | $319.08 | 566,877 |
| 2022-03-22 | $327.45 | $327.45 | $320.00 | $322.73 | $321.32 | 883,231 |
| 2022-03-21 | $330.63 | $334.49 | $325.48 | $327.60 | $326.17 | 688,363 |
| 2022-03-18 | $331.96 | $334.70 | $329.51 | $330.63 | $329.18 | 874,990 |
| 2022-03-17 | $324.07 | $332.04 | $324.07 | $330.07 | $328.62 | 541,072 |
| 2022-03-16 | $324.30 | $327.94 | $318.46 | $325.86 | $324.43 | 573,787 |
| 2022-03-15 | $324.11 | $325.88 | $315.85 | $322.24 | $320.83 | 527,680 |
| 2022-03-14 | $321.07 | $325.83 | $316.34 | $320.70 | $319.30 | 635,018 |
| 2022-03-11 | $329.04 | $331.49 | $320.73 | $320.88 | $319.48 | 670,380 |
| 2022-03-10 | $322.90 | $329.57 | $318.25 | $328.78 | $327.34 | 578,100 |
| 2022-03-09 | $329.57 | $331.03 | $325.63 | $326.19 | $324.76 | 548,223 |
| 2022-03-08 | $333.00 | $338.74 | $324.79 | $324.90 | $322.77 | 1,011,502 |
| 2022-03-07 | $329.25 | $334.35 | $326.60 | $331.90 | $329.73 | 901,817 |
| 2022-03-04 | $324.05 | $331.08 | $324.05 | $330.90 | $328.74 | 911,804 |
| 2022-03-03 | $322.85 | $327.18 | $319.75 | $326.03 | $323.90 | 861,860 |
| 2022-03-02 | $315.65 | $326.09 | $314.01 | $321.14 | $319.04 | 837,388 |
| 2022-03-01 | $318.56 | $328.39 | $310.96 | $316.69 | $314.62 | 1,258,495 |
| 2022-02-28 | $303.85 | $305.87 | $299.14 | $303.39 | $301.41 | 969,121 |
| 2022-02-25 | $302.92 | $307.73 | $299.05 | $306.87 | $304.86 | 632,051 |
| 2022-02-24 | $289.46 | $303.14 | $286.41 | $302.30 | $300.32 | 900,955 |
| 2022-02-23 | $297.25 | $302.90 | $291.12 | $291.35 | $289.44 | 702,412 |
| 2022-02-22 | $292.62 | $299.72 | $291.62 | $297.08 | $295.14 | 837,601 |
| 2022-02-18 | $296.89 | $298.59 | $290.54 | $290.82 | $288.92 | 725,358 |
| 2022-02-17 | $305.09 | $305.23 | $294.56 | $295.98 | $294.04 | 832,015 |
| 2022-02-16 | $309.52 | $309.52 | $302.85 | $303.83 | $301.84 | 639,595 |
| 2022-02-15 | $312.91 | $314.26 | $308.06 | $309.06 | $307.04 | 618,993 |
| 2022-02-14 | $312.10 | $313.09 | $307.36 | $309.35 | $307.33 | 632,663 |
| 2022-02-11 | $317.69 | $319.53 | $309.21 | $312.01 | $309.97 | 762,798 |
| 2022-02-10 | $319.57 | $325.25 | $316.13 | $318.08 | $316.00 | 628,798 |
| 2022-02-09 | $324.78 | $327.22 | $322.55 | $326.30 | $324.17 | 558,473 |
| 2022-02-08 | $320.86 | $322.27 | $317.46 | $318.33 | $316.25 | 468,267 |
| 2022-02-07 | $321.62 | $325.73 | $321.12 | $321.56 | $319.46 | 637,298 |
| 2022-02-04 | $325.01 | $328.99 | $318.01 | $321.55 | $319.45 | 758,397 |
| 2022-02-03 | $322.76 | $324.29 | $321.41 | $321.70 | $319.60 | 433,785 |
| 2022-02-02 | $324.69 | $326.05 | $323.16 | $323.57 | $321.45 | 546,527 |
| 2022-02-01 | $324.22 | $326.78 | $320.06 | $322.37 | $320.26 | 548,652 |
| 2022-01-31 | $317.90 | $325.47 | $316.90 | $325.44 | $323.31 | 655,395 |
| 2022-01-28 | $307.23 | $318.05 | $304.61 | $317.76 | $315.68 | 741,398 |
| 2022-01-27 | $316.61 | $317.49 | $304.36 | $306.18 | $304.18 | 761,457 |
| 2022-01-26 | $324.73 | $332.91 | $312.49 | $315.76 | $313.69 | 1,096,136 |
| 2022-01-25 | $323.73 | $328.97 | $319.83 | $325.54 | $323.41 | 1,023,973 |
| 2022-01-24 | $310.64 | $327.83 | $306.99 | $326.54 | $324.40 | 1,542,066 |
| 2022-01-21 | $317.15 | $325.46 | $312.30 | $312.34 | $310.30 | 1,204,832 |
| 2022-01-20 | $321.31 | $328.99 | $316.38 | $316.80 | $314.73 | 1,037,099 |
| 2022-01-19 | $329.54 | $333.16 | $320.98 | $321.23 | $319.13 | 786,022 |
| 2022-01-18 | $323.32 | $327.75 | $320.78 | $326.04 | $323.91 | 722,928 |
| 2022-01-14 | $330.65 | $331.79 | $320.53 | $326.27 | $324.14 | 1,058,019 |
| 2022-01-13 | $339.23 | $340.82 | $333.24 | $334.18 | $331.99 | 725,486 |
| 2022-01-12 | $341.02 | $344.32 | $337.37 | $338.51 | $336.30 | 966,376 |
| 2022-01-11 | $342.16 | $342.30 | $336.83 | $341.69 | $339.46 | 1,044,112 |
| 2022-01-10 | $339.64 | $344.68 | $336.94 | $342.58 | $340.34 | 808,051 |
| 2022-01-07 | $348.09 | $351.89 | $342.10 | $347.91 | $345.63 | 851,754 |
| 2022-01-06 | $348.36 | $352.04 | $343.55 | $349.17 | $346.89 | 813,355 |
| 2022-01-05 | $368.41 | $368.42 | $349.44 | $350.77 | $348.48 | 1,224,602 |
| 2022-01-04 | $379.87 | $381.23 | $368.54 | $369.46 | $367.04 | 628,175 |
| 2022-01-03 | $388.08 | $389.02 | $371.91 | $379.87 | $377.39 | 492,093 |
| 2021-12-31 | $388.59 | $391.15 | $387.02 | $389.02 | $386.48 | 313,477 |
| 2021-12-30 | $386.20 | $389.19 | $384.65 | $388.56 | $386.02 | 260,700 |
| 2021-12-29 | $387.23 | $387.23 | $383.50 | $384.95 | $382.43 | 365,448 |
| 2021-12-28 | $384.30 | $386.52 | $383.27 | $384.73 | $382.21 | 330,851 |
| 2021-12-27 | $375.17 | $383.66 | $373.90 | $383.36 | $380.85 | 464,459 |
| 2021-12-23 | $377.33 | $379.48 | $371.55 | $374.28 | $371.83 | 399,947 |
| 2021-12-22 | $374.27 | $378.64 | $372.90 | $377.59 | $375.12 | 421,642 |
| 2021-12-21 | $377.06 | $377.09 | $369.31 | $372.74 | $370.30 | 620,533 |
| 2021-12-20 | $373.79 | $377.19 | $369.72 | $374.36 | $371.91 | 644,314 |
| 2021-12-17 | $374.97 | $381.12 | $371.75 | $375.88 | $373.42 | 1,383,554 |
| 2021-12-16 | $370.92 | $373.62 | $369.03 | $370.50 | $368.08 | 594,223 |
| 2021-12-15 | $360.54 | $370.92 | $360.54 | $370.18 | $367.76 | 665,586 |
| 2021-12-14 | $365.02 | $365.23 | $355.17 | $363.50 | $361.12 | 725,041 |
| 2021-12-13 | $358.35 | $367.84 | $354.63 | $365.02 | $362.63 | 569,069 |
| 2021-12-10 | $354.17 | $359.27 | $350.47 | $358.93 | $356.58 | 429,120 |
| 2021-12-09 | $358.60 | $358.60 | $350.47 | $353.00 | $350.69 | 394,158 |
| 2021-12-08 | $360.32 | $361.40 | $354.22 | $358.99 | $356.64 | 318,126 |
| 2021-12-07 | $351.75 | $360.38 | $349.83 | $360.07 | $357.71 | 487,176 |
| 2021-12-06 | $349.15 | $356.80 | $346.79 | $348.16 | $345.88 | 867,251 |
| 2021-12-03 | $348.49 | $354.14 | $345.24 | $348.69 | $346.41 | 740,215 |
| 2021-12-02 | $339.57 | $349.21 | $339.37 | $348.04 | $345.76 | 694,756 |
| 2021-12-01 | $345.69 | $353.47 | $339.07 | $339.30 | $337.08 | 581,147 |
| 2021-11-30 | $352.76 | $356.92 | $340.77 | $343.80 | $341.55 | 1,396,962 |
| 2021-11-29 | $351.55 | $359.11 | $349.32 | $355.57 | $353.24 | 540,425 |
| 2021-11-26 | $350.69 | $359.81 | $350.31 | $351.05 | $348.75 | 247,180 |
| 2021-11-24 | $349.76 | $355.53 | $346.89 | $354.46 | $352.14 | 428,265 |
| 2021-11-23 | $343.82 | $349.55 | $343.37 | $348.95 | $346.67 | 488,890 |
| 2021-11-22 | $342.39 | $348.44 | $340.84 | $343.82 | $341.57 | 660,537 |
| 2021-11-19 | $347.80 | $350.26 | $344.35 | $344.99 | $342.73 | 417,018 |
| 2021-11-18 | $351.60 | $351.60 | $343.34 | $345.24 | $342.98 | 402,098 |
| 2021-11-17 | $347.34 | $351.82 | $344.57 | $350.29 | $348.00 | 430,554 |
| 2021-11-16 | $350.00 | $352.63 | $346.61 | $347.38 | $344.54 | 452,364 |
| 2021-11-15 | $343.31 | $348.54 | $341.96 | $348.07 | $345.22 | 434,363 |
| 2021-11-12 | $345.64 | $347.09 | $342.19 | $343.77 | $340.96 | 472,181 |
| 2021-11-11 | $343.10 | $343.67 | $335.71 | $342.93 | $340.12 | 342,960 |
| 2021-11-10 | $347.49 | $350.86 | $342.28 | $342.52 | $339.72 | 403,098 |
| 2021-11-09 | $349.03 | $350.26 | $342.71 | $349.46 | $346.60 | 396,165 |
| 2021-11-08 | $345.26 | $348.57 | $338.49 | $347.99 | $345.14 | 426,546 |
| 2021-11-05 | $348.34 | $350.66 | $343.54 | $344.21 | $341.39 | 432,941 |
| 2021-11-04 | $352.26 | $354.98 | $345.05 | $346.47 | $343.63 | 517,343 |
| 2021-11-03 | $360.75 | $361.82 | $347.90 | $352.00 | $349.12 | 449,541 |
| 2021-11-02 | $347.01 | $361.20 | $344.16 | $358.34 | $355.41 | 717,102 |
| 2021-11-01 | $345.33 | $350.62 | $343.15 | $347.40 | $344.56 | 627,793 |
| 2021-10-29 | $351.11 | $354.74 | $342.82 | $345.33 | $342.50 | 705,886 |
| 2021-10-28 | $347.71 | $353.39 | $347.43 | $353.02 | $350.13 | 393,383 |
| 2021-10-27 | $355.95 | $357.30 | $346.87 | $349.35 | $346.49 | 656,265 |
| 2021-10-26 | $349.28 | $355.37 | $349.09 | $354.13 | $351.23 | 379,534 |
| 2021-10-25 | $346.43 | $349.98 | $342.29 | $349.22 | $346.36 | 458,957 |
| 2021-10-22 | $341.05 | $348.71 | $339.63 | $345.62 | $342.79 | 746,517 |
| 2021-10-21 | $336.49 | $340.39 | $333.78 | $340.16 | $337.38 | 307,062 |
| 2021-10-20 | $332.20 | $337.11 | $332.20 | $336.31 | $333.56 | 279,959 |
| 2021-10-19 | $329.60 | $335.71 | $327.06 | $332.18 | $329.46 | 549,877 |
| 2021-10-18 | $324.52 | $327.17 | $323.02 | $323.40 | $320.75 | 393,774 |
| 2021-10-15 | $328.49 | $330.99 | $322.68 | $326.90 | $324.22 | 486,752 |
| 2021-10-14 | $328.47 | $331.62 | $325.99 | $326.87 | $324.20 | 614,039 |
| 2021-10-13 | $331.27 | $332.80 | $323.89 | $326.70 | $324.03 | 899,743 |
| 2021-10-12 | $330.70 | $336.37 | $329.90 | $333.92 | $331.19 | 362,671 |
| 2021-10-11 | $329.91 | $332.98 | $328.20 | $329.82 | $327.12 | 317,961 |
| 2021-10-08 | $337.56 | $337.56 | $329.41 | $329.86 | $327.16 | 395,199 |
| 2021-10-07 | $337.36 | $343.56 | $337.36 | $337.90 | $335.13 | 434,373 |
| 2021-10-06 | $329.61 | $337.07 | $327.12 | $336.82 | $334.06 | 687,315 |
| 2021-10-05 | $334.16 | $335.06 | $329.17 | $330.76 | $328.05 | 490,233 |
| 2021-10-04 | $332.35 | $335.26 | $329.69 | $334.16 | $331.43 | 458,239 |
| 2021-10-01 | $331.18 | $336.20 | $328.78 | $333.57 | $330.84 | 429,333 |
| 2021-09-30 | $334.26 | $335.44 | $330.54 | $330.57 | $327.86 | 472,178 |
| 2021-09-29 | $333.56 | $335.54 | $331.67 | $332.78 | $330.06 | 442,305 |
| 2021-09-28 | $333.22 | $335.30 | $329.57 | $331.60 | $328.89 | 623,743 |
| 2021-09-27 | $344.62 | $344.62 | $335.85 | $336.00 | $333.25 | 583,974 |
| 2021-09-24 | $351.92 | $353.58 | $343.63 | $344.93 | $342.11 | 683,695 |
| 2021-09-23 | $357.69 | $358.43 | $350.69 | $353.65 | $350.76 | 402,492 |
| 2021-09-22 | $355.77 | $360.80 | $352.71 | $358.48 | $355.55 | 355,375 |
| 2021-09-21 | $354.10 | $359.02 | $352.84 | $354.35 | $351.45 | 357,989 |
| 2021-09-20 | $351.31 | $356.66 | $349.68 | $353.43 | $350.54 | 521,548 |
| 2021-09-17 | $352.45 | $355.67 | $350.03 | $352.70 | $349.81 | 825,798 |
| 2021-09-16 | $356.09 | $356.98 | $352.50 | $355.43 | $352.52 | 325,610 |
| 2021-09-15 | $355.59 | $357.14 | $352.50 | $355.46 | $352.55 | 385,648 |
| 2021-09-14 | $355.05 | $359.84 | $352.75 | $356.57 | $353.65 | 542,061 |
| 2021-09-13 | $356.84 | $357.92 | $351.20 | $352.66 | $349.77 | 498,930 |
| 2021-09-10 | $361.03 | $361.13 | $351.50 | $352.82 | $349.93 | 749,371 |
| 2021-09-09 | $368.88 | $368.88 | $359.56 | $359.65 | $356.71 | 692,611 |
| 2021-09-08 | $366.08 | $369.56 | $363.29 | $368.58 | $365.56 | 402,389 |
| 2021-09-07 | $365.74 | $366.78 | $359.02 | $365.16 | $362.17 | 443,926 |
| 2021-09-03 | $366.78 | $368.18 | $362.94 | $366.48 | $363.48 | 749,539 |
| 2021-09-02 | $366.75 | $368.91 | $361.94 | $366.71 | $363.71 | 527,979 |
| 2021-09-01 | $359.82 | $367.40 | $357.43 | $366.38 | $363.38 | 469,817 |
| 2021-08-31 | $356.88 | $359.51 | $354.35 | $358.97 | $356.03 | 646,738 |
| 2021-08-30 | $353.38 | $359.19 | $352.70 | $358.64 | $355.71 | 405,287 |
| 2021-08-27 | $350.26 | $353.95 | $348.91 | $352.83 | $349.94 | 806,296 |
| 2021-08-26 | $350.61 | $352.04 | $348.09 | $350.48 | $347.61 | 632,214 |
| 2021-08-25 | $352.67 | $352.67 | $348.36 | $349.58 | $346.72 | 547,755 |
| 2021-08-24 | $358.94 | $358.94 | $351.81 | $352.64 | $349.18 | 540,880 |
| 2021-08-23 | $360.95 | $360.95 | $357.82 | $358.09 | $354.57 | 293,560 |
| 2021-08-20 | $360.17 | $364.22 | $358.55 | $362.16 | $358.60 | 489,466 |
| 2021-08-19 | $354.81 | $361.06 | $351.88 | $359.86 | $356.32 | 504,323 |
| 2021-08-18 | $358.56 | $359.38 | $351.46 | $353.65 | $350.18 | 664,295 |
| 2021-08-17 | $352.89 | $359.96 | $351.85 | $359.70 | $356.17 | 482,901 |
| 2021-08-16 | $353.86 | $355.53 | $351.63 | $352.45 | $348.99 | 672,413 |
| 2021-08-13 | $350.98 | $354.29 | $349.71 | $353.81 | $350.33 | 426,218 |
| 2021-08-12 | $346.31 | $350.60 | $345.46 | $350.22 | $346.78 | 368,973 |
| 2021-08-11 | $341.76 | $349.38 | $341.33 | $346.49 | $343.09 | 406,345 |
| 2021-08-10 | $346.50 | $347.72 | $341.06 | $341.30 | $337.95 | 282,875 |
| 2021-08-09 | $346.00 | $348.16 | $345.25 | $346.59 | $343.18 | 290,020 |
| 2021-08-06 | $346.22 | $348.52 | $344.97 | $347.01 | $343.60 | 364,788 |
| 2021-08-05 | $350.91 | $350.91 | $343.30 | $346.93 | $343.52 | 511,452 |
| 2021-08-04 | $344.75 | $350.07 | $341.83 | $349.07 | $345.64 | 583,656 |
| 2021-08-03 | $350.00 | $350.63 | $332.50 | $346.02 | $342.62 | 540,724 |
| 2021-08-02 | $340.99 | $344.87 | $339.45 | $342.36 | $339.00 | 493,296 |
| 2021-07-30 | $338.90 | $346.51 | $338.90 | $340.99 | $337.64 | 851,912 |
| 2021-07-29 | $339.81 | $343.46 | $337.17 | $338.44 | $335.11 | 425,844 |
| 2021-07-28 | $340.02 | $342.86 | $338.89 | $340.32 | $336.98 | 449,224 |
| 2021-07-27 | $338.16 | $341.20 | $335.76 | $340.79 | $337.44 | 389,238 |
| 2021-07-26 | $336.57 | $338.58 | $333.14 | $338.19 | $334.87 | 464,944 |
| 2021-07-23 | $334.81 | $337.35 | $332.18 | $337.04 | $333.73 | 290,465 |
| 2021-07-22 | $330.78 | $334.50 | $327.56 | $334.10 | $330.82 | 508,618 |
| 2021-07-21 | $335.30 | $335.30 | $330.75 | $331.96 | $328.70 | 349,546 |
| 2021-07-20 | $335.53 | $337.98 | $333.34 | $335.30 | $332.01 | 545,029 |
| 2021-07-19 | $333.22 | $336.67 | $330.44 | $334.53 | $331.24 | 550,429 |
| 2021-07-16 | $331.69 | $335.89 | $331.69 | $334.11 | $330.83 | 246,988 |
| 2021-07-15 | $332.59 | $333.40 | $329.90 | $332.32 | $329.05 | 373,961 |
| 2021-07-14 | $329.40 | $332.69 | $327.57 | $331.78 | $328.52 | 356,828 |
| 2021-07-13 | $330.49 | $332.13 | $328.59 | $329.15 | $325.92 | 424,314 |
| 2021-07-12 | $329.37 | $331.53 | $327.54 | $330.60 | $327.35 | 401,141 |
| 2021-07-09 | $328.91 | $330.07 | $326.12 | $329.33 | $326.09 | 421,096 |
| 2021-07-08 | $329.91 | $332.66 | $327.55 | $328.91 | $325.68 | 669,778 |
| 2021-07-07 | $326.89 | $332.60 | $324.11 | $330.80 | $327.55 | 722,785 |
| 2021-07-06 | $322.18 | $327.03 | $320.93 | $326.20 | $322.99 | 436,572 |
| 2021-07-02 | $320.90 | $323.66 | $320.84 | $322.84 | $319.67 | 389,419 |
| 2021-07-01 | $318.55 | $322.08 | $316.36 | $320.04 | $316.90 | 612,597 |
| 2021-06-30 | $322.24 | $323.98 | $318.05 | $318.70 | $315.57 | 614,378 |
| 2021-06-29 | $321.35 | $323.30 | $320.01 | $322.01 | $318.85 | 396,539 |
| 2021-06-28 | $320.14 | $323.59 | $318.32 | $322.84 | $319.67 | 607,659 |
| 2021-06-25 | $315.27 | $319.46 | $314.98 | $319.10 | $315.96 | 2,049,613 |
| 2021-06-24 | $319.35 | $319.64 | $315.31 | $315.73 | $312.63 | 570,203 |
| 2021-06-23 | $321.02 | $321.02 | $316.80 | $317.22 | $314.10 | 508,713 |
| 2021-06-22 | $320.41 | $322.17 | $318.41 | $321.03 | $317.88 | 391,421 |
| 2021-06-21 | $320.11 | $321.45 | $316.27 | $321.12 | $317.96 | 520,110 |
| 2021-06-18 | $320.10 | $321.90 | $317.23 | $318.44 | $315.31 | 982,267 |
| 2021-06-17 | $315.82 | $322.17 | $314.56 | $321.88 | $318.72 | 723,937 |
| 2021-06-16 | $321.16 | $323.05 | $314.80 | $317.29 | $314.17 | 641,888 |
| 2021-06-15 | $320.22 | $322.31 | $319.06 | $319.73 | $316.59 | 549,125 |
| 2021-06-14 | $317.07 | $320.05 | $317.07 | $320.01 | $316.87 | 769,250 |
| 2021-06-11 | $319.67 | $319.67 | $315.75 | $317.34 | $314.22 | 478,014 |
| 2021-06-10 | $316.73 | $320.81 | $315.29 | $318.65 | $315.52 | 955,807 |
| 2021-06-09 | $319.20 | $320.00 | $316.42 | $316.71 | $313.60 | 397,696 |
| 2021-06-08 | $316.77 | $318.50 | $312.72 | $317.42 | $314.30 | 727,229 |
| 2021-06-07 | $316.47 | $317.20 | $312.49 | $315.20 | $312.10 | 540,298 |
| 2021-06-04 | $310.73 | $313.25 | $308.07 | $312.73 | $309.66 | 414,313 |
| 2021-06-03 | $309.80 | $313.32 | $307.05 | $309.43 | $306.39 | 606,506 |
| 2021-06-02 | $305.84 | $309.95 | $303.79 | $309.61 | $306.57 | 754,997 |
| 2021-06-01 | $297.86 | $303.04 | $296.63 | $302.27 | $299.30 | 560,200 |
| 2021-05-28 | $299.02 | $301.40 | $297.53 | $298.12 | $295.19 | 582,237 |
| 2021-05-27 | $297.52 | $299.58 | $295.36 | $297.14 | $294.22 | 1,307,817 |
| 2021-05-26 | $298.23 | $301.64 | $295.67 | $298.48 | $295.55 | 618,566 |
| 2021-05-25 | $295.82 | $300.66 | $292.43 | $298.74 | $295.80 | 525,539 |
| 2021-05-24 | $292.42 | $297.85 | $289.19 | $296.54 | $293.63 | 945,244 |
| 2021-05-21 | $290.91 | $293.19 | $289.83 | $290.93 | $288.07 | 613,340 |
| 2021-05-20 | $288.23 | $296.26 | $288.05 | $293.11 | $290.23 | 408,439 |
| 2021-05-19 | $290.02 | $292.66 | $285.30 | $288.39 | $285.56 | 488,380 |
| 2021-05-18 | $288.19 | $293.96 | $283.52 | $291.33 | $287.89 | 657,591 |
| 2021-05-17 | $287.83 | $288.98 | $285.70 | $288.50 | $285.09 | 434,002 |
| 2021-05-14 | $285.14 | $290.74 | $283.54 | $288.62 | $285.21 | 461,227 |
| 2021-05-13 | $282.57 | $284.98 | $281.45 | $283.17 | $279.82 | 604,286 |
| 2021-05-12 | $291.71 | $291.90 | $283.80 | $284.25 | $280.89 | 456,141 |
| 2021-05-11 | $290.02 | $291.96 | $286.58 | $291.45 | $288.01 | 527,666 |
| 2021-05-10 | $292.83 | $293.71 | $289.75 | $292.06 | $288.61 | 613,973 |
| 2021-05-07 | $292.00 | $294.45 | $289.23 | $290.91 | $287.47 | 790,150 |
| 2021-05-06 | $294.00 | $294.00 | $289.04 | $291.55 | $288.11 | 533,484 |
| 2021-05-05 | $295.10 | $296.90 | $291.49 | $294.21 | $290.73 | 581,690 |
| 2021-05-04 | $298.10 | $300.15 | $294.65 | $296.90 | $293.39 | 583,194 |
| 2021-05-03 | $300.13 | $300.64 | $297.91 | $298.66 | $295.13 | 498,720 |
| 2021-04-30 | $300.81 | $301.62 | $297.67 | $299.72 | $296.18 | 549,712 |
| 2021-04-29 | $297.26 | $298.70 | $293.31 | $298.08 | $294.56 | 513,305 |
| 2021-04-28 | $295.58 | $300.09 | $293.01 | $297.88 | $294.36 | 474,409 |
| 2021-04-27 | $297.67 | $300.28 | $293.63 | $294.78 | $291.30 | 1,037,310 |
| 2021-04-26 | $295.92 | $298.40 | $294.71 | $296.78 | $293.27 | 560,459 |
| 2021-04-23 | $295.00 | $301.56 | $294.46 | $296.49 | $292.99 | 667,392 |
| 2021-04-22 | $290.24 | $297.09 | $285.97 | $294.57 | $291.09 | 458,868 |
| 2021-04-21 | $294.58 | $295.93 | $289.22 | $291.35 | $287.91 | 856,975 |
| 2021-04-20 | $286.36 | $297.57 | $286.36 | $292.02 | $288.57 | 608,833 |
| 2021-04-19 | $290.27 | $290.27 | $286.37 | $288.09 | $284.69 | 675,854 |
| 2021-04-16 | $290.11 | $290.39 | $285.92 | $288.33 | $284.92 | 495,288 |
| 2021-04-15 | $282.14 | $288.96 | $282.13 | $288.44 | $285.03 | 872,621 |
| 2021-04-14 | $282.00 | $285.08 | $280.30 | $281.03 | $277.71 | 378,822 |
| 2021-04-13 | $282.23 | $285.84 | $280.33 | $282.13 | $278.80 | 627,545 |
| 2021-04-12 | $277.50 | $280.99 | $274.93 | $280.49 | $277.18 | 777,672 |
| 2021-04-09 | $281.27 | $281.59 | $274.60 | $275.69 | $272.43 | 815,787 |
| 2021-04-08 | $283.89 | $287.02 | $279.23 | $279.64 | $276.34 | 638,033 |
| 2021-04-07 | $286.16 | $287.18 | $283.15 | $284.19 | $280.83 | 382,637 |
| 2021-04-06 | $284.01 | $285.77 | $281.18 | $285.46 | $282.09 | 466,167 |
| 2021-04-05 | $281.00 | $285.51 | $280.25 | $285.11 | $281.74 | 469,545 |
| 2021-04-01 | $281.60 | $281.60 | $276.35 | $281.18 | $277.86 | 798,906 |
| 2021-03-31 | $272.33 | $279.25 | $272.14 | $277.55 | $274.27 | 734,004 |
| 2021-03-30 | $278.84 | $279.65 | $273.80 | $276.24 | $272.98 | 453,905 |
| 2021-03-29 | $281.02 | $283.39 | $278.47 | $281.40 | $278.08 | 598,849 |
| 2021-03-26 | $274.72 | $282.77 | $273.05 | $282.57 | $279.23 | 521,634 |
| 2021-03-25 | $272.95 | $273.51 | $268.91 | $272.36 | $269.14 | 472,048 |
| 2021-03-24 | $272.96 | $274.41 | $267.04 | $272.46 | $269.24 | 816,173 |
| 2021-03-23 | $274.02 | $279.41 | $273.31 | $274.14 | $270.90 | 764,260 |
| 2021-03-22 | $264.74 | $275.08 | $264.74 | $274.10 | $270.86 | 649,668 |
| 2021-03-19 | $268.04 | $271.34 | $265.75 | $266.07 | $262.93 | 1,261,128 |
| 2021-03-18 | $265.15 | $268.05 | $261.21 | $267.67 | $264.51 | 707,869 |
| 2021-03-17 | $270.68 | $271.50 | $264.63 | $267.72 | $264.56 | 698,643 |
| 2021-03-16 | $268.01 | $271.64 | $265.00 | $269.93 | $266.74 | 706,754 |
| 2021-03-15 | $260.32 | $266.47 | $259.46 | $265.48 | $262.34 | 664,274 |
| 2021-03-12 | $258.74 | $262.96 | $256.82 | $261.02 | $257.94 | 956,318 |
| 2021-03-11 | $251.53 | $261.53 | $250.52 | $258.63 | $255.57 | 1,080,987 |
| 2021-03-10 | $248.34 | $251.37 | $245.21 | $249.84 | $246.89 | 541,004 |
| 2021-03-09 | $244.05 | $250.97 | $244.05 | $247.97 | $245.04 | 763,622 |
| 2021-03-08 | $246.66 | $249.43 | $239.32 | $242.82 | $239.39 | 1,061,147 |
| 2021-03-05 | $237.10 | $244.01 | $232.88 | $242.19 | $238.77 | 1,214,710 |
| 2021-03-04 | $239.76 | $242.25 | $235.24 | $235.92 | $232.59 | 1,376,916 |
| 2021-03-03 | $244.98 | $244.98 | $235.48 | $239.16 | $235.78 | 1,062,510 |
| 2021-03-02 | $248.73 | $249.00 | $242.88 | $246.33 | $242.85 | 924,606 |
| 2021-03-01 | $258.10 | $260.31 | $247.52 | $247.94 | $244.44 | 795,568 |
| 2021-02-26 | $257.57 | $259.92 | $254.66 | $255.13 | $251.53 | 1,665,836 |
| 2021-02-25 | $250.37 | $257.80 | $249.68 | $256.52 | $252.90 | 1,350,380 |
| 2021-02-24 | $247.44 | $251.00 | $243.36 | $250.51 | $246.97 | 1,345,337 |
| 2021-02-23 | $256.42 | $258.21 | $247.17 | $248.79 | $245.28 | 1,395,563 |
| 2021-02-22 | $260.77 | $264.25 | $256.45 | $259.70 | $256.03 | 861,779 |
| 2021-02-19 | $264.72 | $264.72 | $261.37 | $261.77 | $258.07 | 873,304 |
| 2021-02-18 | $258.89 | $262.92 | $258.30 | $262.80 | $259.09 | 609,421 |
| 2021-02-17 | $259.34 | $263.00 | $257.35 | $259.56 | $255.90 | 772,715 |
| 2021-02-16 | $264.65 | $265.94 | $256.83 | $259.50 | $255.84 | 960,719 |
| 2021-02-12 | $264.21 | $265.02 | $261.30 | $263.94 | $260.21 | 564,368 |
| 2021-02-11 | $264.21 | $266.51 | $262.89 | $265.02 | $261.28 | 571,982 |
| 2021-02-10 | $268.30 | $270.19 | $264.81 | $266.02 | $262.26 | 568,066 |
| 2021-02-09 | $267.03 | $269.03 | $264.35 | $266.66 | $262.89 | 477,763 |
| 2021-02-08 | $272.77 | $272.77 | $264.24 | $267.01 | $263.24 | 824,885 |
| 2021-02-05 | $274.65 | $278.95 | $273.54 | $273.86 | $269.99 | 526,249 |
| 2021-02-04 | $271.67 | $276.56 | $269.90 | $274.24 | $270.37 | 962,207 |
| 2021-02-03 | $276.91 | $280.08 | $270.42 | $272.12 | $268.28 | 1,308,234 |
| 2021-02-02 | $280.32 | $285.19 | $279.20 | $281.90 | $277.92 | 1,104,863 |
| 2021-02-01 | $269.76 | $278.82 | $268.54 | $278.27 | $274.34 | 816,794 |
| 2021-01-29 | $268.11 | $270.46 | $265.70 | $268.67 | $264.88 | 806,183 |
| 2021-01-28 | $271.12 | $274.79 | $268.97 | $269.86 | $266.05 | 483,497 |
| 2021-01-27 | $277.00 | $279.57 | $270.14 | $271.70 | $267.86 | 564,696 |
| 2021-01-26 | $275.34 | $278.52 | $271.66 | $277.48 | $273.56 | 642,565 |
| 2021-01-25 | $274.78 | $279.23 | $271.55 | $276.53 | $272.63 | 782,685 |
| 2021-01-22 | $273.50 | $274.60 | $270.53 | $272.71 | $268.86 | 641,611 |
| 2021-01-21 | $270.54 | $273.79 | $267.80 | $272.69 | $268.84 | 435,919 |
| 2021-01-20 | $270.86 | $275.44 | $267.69 | $272.54 | $268.69 | 766,347 |
| 2021-01-19 | $269.81 | $271.01 | $267.01 | $269.14 | $265.34 | 424,140 |
| 2021-01-15 | $267.06 | $270.43 | $264.97 | $269.10 | $265.30 | 538,767 |
| 2021-01-14 | $265.72 | $268.05 | $263.72 | $264.12 | $260.39 | 531,769 |
| 2021-01-13 | $260.40 | $266.16 | $260.03 | $265.42 | $261.67 | 729,718 |
| 2021-01-12 | $259.97 | $262.81 | $256.26 | $261.21 | $257.52 | 691,587 |
| 2021-01-11 | $268.07 | $268.78 | $259.50 | $260.36 | $256.68 | 961,081 |
| 2021-01-08 | $266.63 | $270.07 | $266.09 | $267.82 | $264.04 | 552,469 |
| 2021-01-07 | $263.28 | $266.34 | $261.84 | $265.25 | $261.50 | 840,178 |
| 2021-01-06 | $271.04 | $271.67 | $262.54 | $264.64 | $260.90 | 852,793 |
| 2021-01-05 | $275.67 | $277.78 | $272.16 | $272.58 | $268.73 | 780,701 |
| 2021-01-04 | $283.10 | $284.45 | $274.69 | $275.63 | $271.74 | 867,959 |
| 2020-12-31 | $275.36 | $282.36 | $273.90 | $282.13 | $278.15 | 709,459 |
| 2020-12-30 | $276.99 | $278.31 | $273.05 | $274.56 | $270.68 | 365,199 |
| 2020-12-29 | $278.70 | $279.69 | $275.77 | $276.00 | $272.10 | 443,516 |
| 2020-12-28 | $275.76 | $276.55 | $273.00 | $276.25 | $272.35 | 450,650 |
| 2020-12-24 | $272.54 | $275.49 | $272.54 | $275.02 | $271.14 | 182,839 |
| 2020-12-23 | $276.02 | $279.45 | $272.46 | $272.98 | $269.13 | 527,834 |
| 2020-12-22 | $272.13 | $276.23 | $272.01 | $275.92 | $272.02 | 510,335 |
| 2020-12-21 | $273.55 | $278.50 | $273.55 | $274.92 | $271.04 | 566,585 |
| 2020-12-18 | $283.17 | $283.24 | $275.36 | $276.93 | $273.02 | 1,621,364 |
| 2020-12-17 | $276.80 | $283.16 | $276.76 | $282.04 | $278.06 | 694,385 |
| 2020-12-16 | $277.96 | $279.47 | $274.96 | $275.76 | $271.87 | 586,570 |
| 2020-12-15 | $276.11 | $277.16 | $273.96 | $276.29 | $272.39 | 495,888 |
| 2020-12-14 | $277.68 | $279.49 | $273.62 | $274.17 | $270.30 | 588,199 |
| 2020-12-11 | $276.02 | $276.59 | $272.36 | $275.62 | $271.73 | 653,349 |
| 2020-12-10 | $276.09 | $278.85 | $274.08 | $275.60 | $271.71 | 594,147 |
| 2020-12-09 | $278.92 | $280.03 | $274.57 | $275.88 | $271.98 | 648,557 |
| 2020-12-08 | $282.79 | $284.37 | $278.35 | $280.85 | $276.88 | 483,959 |
| 2020-12-07 | $283.71 | $289.68 | $281.93 | $283.79 | $279.78 | 560,275 |
| 2020-12-04 | $286.72 | $289.31 | $284.21 | $286.45 | $282.41 | 447,516 |
| 2020-12-03 | $284.64 | $287.90 | $283.06 | $286.40 | $282.36 | 526,323 |
| 2020-12-02 | $287.69 | $289.46 | $281.22 | $284.48 | $280.46 | 571,297 |
| 2020-12-01 | $289.14 | $289.64 | $285.81 | $288.78 | $284.70 | 913,025 |
| 2020-11-30 | $285.59 | $287.41 | $282.65 | $287.18 | $283.13 | 1,163,964 |
| 2020-11-27 | $289.99 | $289.99 | $283.91 | $285.73 | $281.70 | 400,789 |
| 2020-11-25 | $281.17 | $285.26 | $280.03 | $282.61 | $278.62 | 986,629 |
| 2020-11-24 | $286.27 | $290.00 | $279.00 | $279.89 | $275.94 | 1,184,064 |
| 2020-11-23 | $290.18 | $291.07 | $285.52 | $286.27 | $282.23 | 608,101 |
| 2020-11-20 | $298.82 | $298.82 | $289.09 | $290.10 | $286.00 | 662,535 |
| 2020-11-19 | $297.58 | $300.38 | $293.48 | $297.76 | $293.56 | 460,015 |
| 2020-11-18 | $296.90 | $302.75 | $295.45 | $298.52 | $294.31 | 503,547 |
| 2020-11-17 | $294.50 | $301.14 | $294.18 | $298.78 | $294.10 | 418,499 |
| 2020-11-16 | $303.59 | $307.07 | $294.79 | $295.41 | $290.79 | 571,044 |
| 2020-11-13 | $298.77 | $304.82 | $297.27 | $304.00 | $299.24 | 408,473 |
| 2020-11-12 | $298.97 | $304.95 | $293.73 | $296.97 | $292.32 | 547,365 |
| 2020-11-11 | $293.28 | $305.25 | $290.97 | $298.59 | $293.92 | 767,346 |
| 2020-11-10 | $297.54 | $297.54 | $286.42 | $290.64 | $286.09 | 793,350 |
| 2020-11-09 | $309.59 | $312.13 | $296.45 | $297.47 | $292.81 | 940,358 |
| 2020-11-06 | $308.28 | $308.68 | $302.02 | $306.62 | $301.82 | 503,851 |
| 2020-11-05 | $303.27 | $306.99 | $302.10 | $305.82 | $301.03 | 437,053 |
| 2020-11-04 | $293.17 | $307.26 | $292.56 | $302.02 | $297.29 | 545,153 |
| 2020-11-03 | $297.00 | $298.04 | $288.08 | $291.01 | $286.45 | 1,102,480 |
| 2020-11-02 | $295.60 | $296.95 | $288.37 | $293.52 | $288.93 | 548,723 |
| 2020-10-30 | $292.83 | $295.34 | $286.49 | $290.37 | $285.82 | 518,259 |
| 2020-10-29 | $295.59 | $299.94 | $293.65 | $295.02 | $290.40 | 591,036 |
| 2020-10-28 | $298.72 | $302.36 | $294.69 | $295.42 | $290.80 | 648,649 |
| 2020-10-27 | $303.44 | $306.20 | $299.77 | $301.83 | $297.11 | 448,475 |
| 2020-10-26 | $300.87 | $305.42 | $299.11 | $303.33 | $298.58 | 435,603 |
| 2020-10-23 | $294.09 | $302.50 | $292.70 | $302.11 | $297.38 | 632,215 |
| 2020-10-22 | $308.19 | $308.19 | $293.68 | $294.01 | $289.41 | 955,428 |
| 2020-10-21 | $304.35 | $309.28 | $304.33 | $307.27 | $302.46 | 324,001 |
| 2020-10-20 | $309.01 | $310.19 | $305.70 | $306.61 | $301.81 | 318,049 |
| 2020-10-19 | $311.93 | $313.97 | $305.37 | $307.78 | $302.96 | 364,833 |
| 2020-10-16 | $311.73 | $313.88 | $308.60 | $310.25 | $305.39 | 300,686 |
| 2020-10-15 | $304.61 | $311.80 | $304.61 | $310.54 | $305.68 | 402,721 |
| 2020-10-14 | $310.08 | $312.20 | $306.21 | $306.60 | $301.80 | 323,080 |
| 2020-10-13 | $313.97 | $316.75 | $306.58 | $308.82 | $303.99 | 730,466 |
| 2020-10-12 | $313.89 | $315.79 | $311.10 | $313.93 | $309.02 | 556,624 |
| 2020-10-09 | $315.48 | $316.29 | $312.23 | $314.63 | $309.71 | 420,622 |
| 2020-10-08 | $320.58 | $320.58 | $313.14 | $315.32 | $310.38 | 499,758 |
| 2020-10-07 | $315.98 | $315.98 | $309.71 | $313.31 | $308.41 | 360,638 |
| 2020-10-06 | $322.57 | $322.57 | $313.68 | $315.04 | $310.11 | 469,318 |
| 2020-10-05 | $317.71 | $322.01 | $312.87 | $321.93 | $316.89 | 573,854 |
| 2020-10-02 | $314.05 | $320.59 | $311.14 | $318.12 | $313.14 | 661,375 |
| 2020-10-01 | $320.45 | $322.09 | $313.32 | $315.18 | $310.25 | 873,766 |
| 2020-09-30 | $314.92 | $319.22 | $313.05 | $318.48 | $313.49 | 627,903 |
| 2020-09-29 | $312.00 | $314.88 | $309.62 | $313.87 | $308.96 | 403,611 |
| 2020-09-28 | $316.94 | $317.83 | $309.29 | $310.48 | $305.62 | 649,207 |
| 2020-09-25 | $303.94 | $315.33 | $303.94 | $314.02 | $309.10 | 650,842 |
| 2020-09-24 | $304.98 | $311.38 | $304.66 | $306.27 | $301.48 | 633,199 |
| 2020-09-23 | $313.04 | $313.04 | $304.35 | $305.13 | $300.35 | 537,049 |
| 2020-09-22 | $303.36 | $314.42 | $303.01 | $313.20 | $308.30 | 506,712 |
| 2020-09-21 | $306.50 | $309.85 | $302.37 | $305.06 | $300.29 | 654,978 |
| 2020-09-18 | $309.38 | $313.74 | $306.49 | $308.70 | $303.87 | 703,719 |
| 2020-09-17 | $321.45 | $322.65 | $308.40 | $312.35 | $307.46 | 483,775 |
| 2020-09-16 | $320.84 | $328.37 | $320.84 | $322.14 | $317.10 | 577,901 |
| 2020-09-15 | $312.66 | $324.64 | $312.32 | $323.35 | $318.29 | 558,881 |
| 2020-09-14 | $305.94 | $311.58 | $305.94 | $309.69 | $304.84 | 389,444 |
| 2020-09-11 | $304.17 | $307.26 | $302.89 | $304.57 | $299.80 | 344,879 |
| 2020-09-10 | $312.58 | $312.58 | $303.26 | $303.38 | $298.63 | 562,356 |
| 2020-09-09 | $307.38 | $319.32 | $307.38 | $313.36 | $308.46 | 908,816 |
| 2020-09-08 | $299.79 | $308.25 | $294.35 | $305.79 | $301.00 | 729,784 |
| 2020-09-04 | $305.48 | $308.17 | $296.15 | $300.29 | $295.59 | 480,391 |
| 2020-09-03 | $312.82 | $314.96 | $303.01 | $306.77 | $301.97 | 509,435 |
| 2020-09-02 | $309.93 | $315.37 | $304.88 | $314.17 | $309.25 | 548,429 |
| 2020-09-01 | $305.62 | $309.91 | $303.22 | $306.62 | $301.82 | 308,376 |
| 2020-08-31 | $305.67 | $307.32 | $304.10 | $306.07 | $301.28 | 483,092 |
| 2020-08-28 | $305.96 | $306.23 | $302.05 | $306.19 | $301.40 | 312,956 |
| 2020-08-27 | $306.68 | $307.46 | $303.18 | $305.93 | $301.14 | 419,626 |
| 2020-08-26 | $300.62 | $303.79 | $299.16 | $303.46 | $298.71 | 373,449 |
| 2020-08-25 | $300.18 | $305.10 | $298.08 | $304.47 | $299.70 | 359,693 |
| 2020-08-24 | $303.67 | $303.87 | $296.50 | $301.52 | $296.80 | 406,705 |
| 2020-08-21 | $308.77 | $308.77 | $299.84 | $305.44 | $300.20 | 423,553 |
| 2020-08-20 | $297.47 | $303.82 | $297.17 | $299.81 | $294.66 | 249,328 |
| 2020-08-19 | $308.27 | $308.27 | $296.36 | $298.22 | $293.10 | 587,782 |
| 2020-08-18 | $309.01 | $310.72 | $306.51 | $307.47 | $302.19 | 358,968 |
| 2020-08-17 | $303.03 | $308.10 | $302.30 | $307.74 | $302.46 | 357,733 |
| 2020-08-14 | $303.01 | $307.46 | $301.13 | $303.17 | $297.97 | 271,170 |
| 2020-08-13 | $302.72 | $308.92 | $302.72 | $304.63 | $299.40 | 316,714 |
| 2020-08-12 | $296.74 | $305.40 | $295.93 | $304.39 | $299.16 | 483,968 |
| 2020-08-11 | $305.96 | $305.96 | $294.57 | $295.64 | $290.56 | 663,527 |
| 2020-08-10 | $310.58 | $311.11 | $298.78 | $300.83 | $295.67 | 808,133 |
| 2020-08-07 | $307.13 | $313.00 | $306.93 | $311.28 | $305.94 | 324,207 |
| 2020-08-06 | $304.35 | $308.06 | $300.68 | $307.33 | $302.05 | 514,458 |
| 2020-08-05 | $315.21 | $315.21 | $303.23 | $306.48 | $301.22 | 412,318 |
| 2020-08-04 | $311.56 | $319.92 | $307.14 | $310.31 | $304.98 | 896,490 |
| 2020-08-03 | $310.62 | $312.82 | $304.07 | $305.39 | $300.15 | 441,450 |
| 2020-07-31 | $313.72 | $314.34 | $307.95 | $311.54 | $306.19 | 530,880 |
| 2020-07-30 | $310.00 | $315.00 | $309.04 | $311.41 | $306.06 | 707,884 |
| 2020-07-29 | $312.20 | $321.19 | $312.20 | $317.57 | $312.12 | 665,648 |
| 2020-07-28 | $305.82 | $312.96 | $305.02 | $312.24 | $306.88 | 774,852 |
| 2020-07-27 | $298.93 | $308.21 | $298.07 | $304.49 | $299.26 | 671,338 |
| 2020-07-24 | $298.49 | $301.28 | $295.22 | $298.68 | $293.55 | 520,219 |
| 2020-07-23 | $298.68 | $302.33 | $294.19 | $298.68 | $293.55 | 537,515 |
| 2020-07-22 | $297.17 | $299.58 | $295.21 | $298.20 | $293.08 | 319,248 |
| 2020-07-21 | $301.76 | $303.48 | $295.58 | $296.85 | $291.75 | 479,360 |
| 2020-07-20 | $296.78 | $304.98 | $296.78 | $300.78 | $295.62 | 472,763 |
| 2020-07-17 | $296.19 | $300.23 | $291.04 | $297.64 | $292.53 | 397,543 |
| 2020-07-16 | $292.59 | $293.24 | $289.04 | $291.56 | $286.55 | 393,344 |
| 2020-07-15 | $297.91 | $298.25 | $288.97 | $292.91 | $287.88 | 745,375 |
| 2020-07-14 | $297.02 | $298.26 | $291.43 | $297.12 | $292.02 | 722,766 |
| 2020-07-13 | $300.99 | $304.22 | $289.03 | $291.73 | $286.72 | 741,372 |
| 2020-07-10 | $308.92 | $309.83 | $301.71 | $304.42 | $299.19 | 521,490 |
| 2020-07-09 | $302.26 | $308.16 | $300.13 | $307.78 | $302.50 | 380,608 |
| 2020-07-08 | $307.73 | $308.33 | $301.98 | $303.18 | $297.97 | 489,655 |
| 2020-07-07 | $300.23 | $310.86 | $298.91 | $305.49 | $300.25 | 549,415 |
| 2020-07-06 | $304.50 | $309.99 | $301.21 | $302.39 | $297.20 | 728,605 |
| 2020-07-02 | $304.13 | $307.70 | $300.09 | $300.58 | $295.42 | 594,528 |
| 2020-07-01 | $297.72 | $303.30 | $291.04 | $301.35 | $296.18 | 641,589 |
| 2020-06-30 | $289.68 | $299.70 | $289.56 | $297.92 | $292.81 | 772,046 |
| 2020-06-29 | $298.32 | $298.32 | $287.14 | $289.18 | $284.22 | 632,851 |
| 2020-06-26 | $291.33 | $295.94 | $285.95 | $294.19 | $289.14 | 4,149,296 |
| 2020-06-25 | $284.59 | $289.52 | $281.15 | $289.29 | $284.32 | 1,002,762 |
| 2020-06-24 | $291.75 | $295.18 | $281.99 | $287.77 | $282.83 | 1,086,560 |
| 2020-06-23 | $297.95 | $299.45 | $292.01 | $293.78 | $288.74 | 661,609 |
| 2020-06-22 | $300.85 | $302.93 | $291.14 | $297.12 | $292.02 | 844,908 |
| 2020-06-19 | $292.01 | $307.53 | $288.87 | $302.30 | $297.11 | 2,355,965 |
| 2020-06-18 | $298.18 | $299.71 | $288.60 | $289.29 | $284.32 | 792,416 |
| 2020-06-17 | $305.65 | $306.78 | $297.34 | $297.89 | $292.78 | 773,520 |
| 2020-06-16 | $305.45 | $305.45 | $294.90 | $302.04 | $296.85 | 690,362 |
| 2020-06-15 | $293.77 | $299.77 | $289.66 | $299.37 | $294.23 | 582,667 |
| 2020-06-12 | $294.95 | $298.97 | $292.46 | $297.37 | $292.26 | 597,670 |
| 2020-06-11 | $306.09 | $306.09 | $289.53 | $290.00 | $285.02 | 1,060,353 |
| 2020-06-10 | $307.66 | $311.32 | $300.79 | $306.12 | $300.86 | 583,891 |
| 2020-06-09 | $299.63 | $309.68 | $294.08 | $308.25 | $302.96 | 875,379 |
| 2020-06-08 | $295.50 | $298.75 | $293.19 | $294.64 | $289.58 | 1,122,830 |
| 2020-06-05 | $312.68 | $312.68 | $294.81 | $297.18 | $292.08 | 1,385,193 |
| 2020-06-04 | $312.19 | $314.99 | $298.85 | $300.59 | $295.43 | 864,116 |
| 2020-06-03 | $312.33 | $323.02 | $312.33 | $314.95 | $309.54 | 606,188 |
| 2020-06-02 | $314.35 | $319.98 | $314.15 | $318.26 | $312.80 | 609,574 |
| 2020-06-01 | $314.68 | $320.77 | $311.69 | $317.68 | $312.23 | 715,666 |
| 2020-05-29 | $310.81 | $315.01 | $306.02 | $314.13 | $308.74 | 727,335 |
| 2020-05-28 | $304.00 | $313.46 | $303.81 | $310.69 | $305.36 | 564,494 |
| 2020-05-27 | $293.02 | $303.00 | $289.95 | $302.89 | $297.69 | 639,438 |
| 2020-05-26 | $293.62 | $296.60 | $285.83 | $293.49 | $288.01 | 771,585 |
| 2020-05-22 | $282.25 | $290.59 | $279.52 | $289.96 | $284.55 | 858,633 |
| 2020-05-21 | $280.71 | $284.33 | $279.49 | $281.29 | $276.04 | 494,641 |
| 2020-05-20 | $286.89 | $290.35 | $279.00 | $283.75 | $278.45 | 505,383 |
| 2020-05-19 | $285.14 | $293.33 | $284.05 | $284.30 | $278.99 | 473,586 |
| 2020-05-18 | $292.11 | $292.68 | $284.46 | $289.33 | $283.93 | 847,290 |
| 2020-05-15 | $282.29 | $285.44 | $276.36 | $284.10 | $278.79 | 596,330 |
| 2020-05-14 | $278.86 | $285.14 | $278.86 | $282.93 | $277.65 | 682,019 |
| 2020-05-13 | $288.73 | $294.25 | $283.29 | $284.09 | $278.78 | 789,384 |
| 2020-05-12 | $296.56 | $298.83 | $288.80 | $289.17 | $283.77 | 666,094 |
| 2020-05-11 | $289.80 | $300.75 | $288.96 | $296.56 | $291.02 | 1,005,638 |
| 2020-05-08 | $291.12 | $294.43 | $289.09 | $291.86 | $286.41 | 708,498 |
| 2020-05-07 | $290.59 | $292.95 | $284.52 | $286.13 | $280.79 | 874,611 |
| 2020-05-06 | $295.95 | $300.02 | $285.22 | $288.35 | $282.97 | 818,924 |
| 2020-05-05 | $285.04 | $297.95 | $285.04 | $294.51 | $289.01 | 730,915 |
| 2020-05-04 | $290.77 | $293.36 | $278.12 | $288.50 | $283.11 | 797,618 |
| 2020-05-01 | $287.96 | $292.32 | $285.17 | $286.76 | $281.40 | 584,071 |
| 2020-04-30 | $288.08 | $292.47 | $285.88 | $289.92 | $284.51 | 1,679,292 |
| 2020-04-29 | $306.02 | $309.69 | $291.05 | $291.47 | $286.03 | 1,031,560 |
| 2020-04-28 | $317.11 | $317.11 | $305.03 | $305.31 | $299.61 | 662,463 |
| 2020-04-27 | $306.62 | $309.62 | $303.49 | $308.80 | $303.03 | 653,029 |
| 2020-04-24 | $308.33 | $308.45 | $297.14 | $305.79 | $300.08 | 731,702 |
| 2020-04-23 | $306.17 | $313.46 | $303.83 | $306.67 | $300.94 | 637,268 |
| 2020-04-22 | $298.50 | $310.00 | $296.59 | $306.56 | $300.84 | 608,219 |
| 2020-04-21 | $298.36 | $302.75 | $293.25 | $294.03 | $288.54 | 555,802 |
| 2020-04-20 | $311.75 | $311.75 | $299.64 | $300.27 | $294.66 | 585,812 |
| 2020-04-17 | $313.57 | $315.84 | $308.34 | $314.83 | $308.95 | 762,663 |
| 2020-04-16 | $300.52 | $309.77 | $300.13 | $308.70 | $302.94 | 584,889 |
| 2020-04-15 | $302.58 | $303.57 | $295.00 | $301.82 | $296.18 | 661,179 |
| 2020-04-14 | $293.81 | $308.77 | $290.01 | $302.61 | $296.96 | 805,758 |
| 2020-04-13 | $302.88 | $304.05 | $284.93 | $289.00 | $283.60 | 601,748 |
| 2020-04-09 | $304.90 | $314.84 | $297.77 | $305.81 | $300.10 | 1,386,227 |
| 2020-04-08 | $279.07 | $303.73 | $277.52 | $302.06 | $296.42 | 864,090 |
| 2020-04-07 | $289.50 | $290.00 | $276.49 | $276.66 | $271.49 | 734,128 |
| 2020-04-06 | $272.88 | $279.32 | $268.44 | $277.46 | $272.28 | 1,380,493 |
| 2020-04-03 | $272.91 | $276.24 | $260.39 | $264.80 | $259.85 | 668,638 |
| 2020-04-02 | $259.55 | $278.64 | $256.37 | $274.94 | $269.81 | 1,091,831 |
| 2020-04-01 | $258.30 | $268.00 | $252.16 | $260.47 | $255.61 | 834,481 |
| 2020-03-31 | $273.79 | $274.29 | $262.44 | $269.97 | $264.93 | 1,856,039 |
| 2020-03-30 | $269.42 | $280.40 | $260.12 | $278.66 | $273.46 | 824,737 |
| 2020-03-27 | $251.25 | $270.04 | $251.25 | $261.38 | $256.50 | 849,703 |
| 2020-03-26 | $245.13 | $267.27 | $243.37 | $264.49 | $259.55 | 1,038,350 |
| 2020-03-25 | $237.99 | $251.22 | $237.99 | $243.14 | $238.60 | 1,178,941 |
| 2020-03-24 | $221.93 | $244.87 | $220.54 | $242.24 | $237.72 | 1,703,096 |
| 2020-03-23 | $231.51 | $231.51 | $205.20 | $215.46 | $211.44 | 1,736,207 |
| 2020-03-20 | $247.22 | $249.24 | $228.13 | $229.33 | $225.05 | 1,384,292 |
| 2020-03-19 | $261.90 | $261.90 | $232.70 | $245.14 | $240.56 | 1,396,196 |
| 2020-03-18 | $268.54 | $279.86 | $254.41 | $260.25 | $255.39 | 1,528,872 |
| 2020-03-17 | $264.63 | $280.74 | $254.90 | $274.46 | $269.33 | 1,576,711 |
| 2020-03-16 | $259.56 | $276.45 | $246.58 | $256.71 | $251.92 | 1,664,855 |
| 2020-03-13 | $276.37 | $282.70 | $265.75 | $281.89 | $276.63 | 1,530,122 |
| 2020-03-12 | $257.15 | $282.05 | $245.53 | $263.96 | $259.03 | 1,721,545 |
| 2020-03-11 | $272.91 | $280.33 | $271.21 | $274.70 | $269.57 | 1,096,002 |
| 2020-03-10 | $270.29 | $282.74 | $265.31 | $281.89 | $276.63 | 1,176,866 |
| 2020-03-09 | $270.44 | $276.05 | $264.09 | $264.71 | $259.77 | 1,079,080 |
| 2020-03-06 | $292.64 | $295.78 | $276.79 | $285.57 | $279.75 | 1,049,590 |
| 2020-03-05 | $297.49 | $303.69 | $295.88 | $300.32 | $294.19 | 1,020,683 |
| 2020-03-04 | $288.62 | $304.61 | $287.50 | $303.24 | $297.06 | 1,180,758 |
| 2020-03-03 | $285.00 | $295.40 | $281.94 | $286.66 | $280.81 | 1,193,961 |
| 2020-03-02 | $266.95 | $285.20 | $265.95 | $285.05 | $279.24 | 1,231,499 |
| 2020-02-28 | $267.05 | $268.44 | $257.22 | $265.09 | $259.68 | 1,942,492 |
| 2020-02-27 | $283.00 | $288.40 | $270.58 | $271.89 | $266.34 | 1,324,870 |
| 2020-02-26 | $292.51 | $293.28 | $285.22 | $288.28 | $282.40 | 844,443 |
| 2020-02-25 | $295.88 | $302.39 | $287.49 | $291.09 | $285.15 | 881,646 |
| 2020-02-24 | $295.80 | $299.04 | $294.29 | $295.51 | $289.48 | 825,379 |
| 2020-02-21 | $292.43 | $309.85 | $287.38 | $295.65 | $289.62 | 1,696,023 |
| 2020-02-20 | $289.59 | $292.39 | $286.02 | $292.13 | $286.17 | 606,259 |
| 2020-02-19 | $293.93 | $293.93 | $289.33 | $289.85 | $283.94 | 576,318 |
| 2020-02-18 | $294.61 | $294.74 | $289.82 | $291.72 | $285.77 | 581,227 |
| 2020-02-14 | $290.57 | $294.77 | $289.54 | $294.61 | $288.60 | 425,178 |
| 2020-02-13 | $292.80 | $292.92 | $288.63 | $289.78 | $283.87 | 611,786 |
| 2020-02-12 | $284.07 | $293.19 | $281.18 | $292.81 | $286.84 | 1,099,041 |
| 2020-02-11 | $272.15 | $287.47 | $271.99 | $284.00 | $278.21 | 1,776,883 |
| 2020-02-10 | $259.13 | $265.26 | $258.33 | $264.74 | $259.34 | 717,853 |
| 2020-02-07 | $256.70 | $259.39 | $255.84 | $258.82 | $253.54 | 363,761 |
| 2020-02-06 | $254.73 | $258.07 | $253.75 | $256.50 | $251.27 | 508,570 |
| 2020-02-05 | $254.70 | $254.70 | $251.41 | $254.57 | $249.38 | 357,757 |
| 2020-02-04 | $250.23 | $254.44 | $249.66 | $254.17 | $248.99 | 411,727 |
| 2020-02-03 | $250.91 | $254.14 | $248.73 | $249.58 | $244.49 | 518,456 |
| 2020-01-31 | $251.78 | $254.65 | $249.30 | $249.56 | $244.47 | 537,791 |
| 2020-01-30 | $247.81 | $254.00 | $247.11 | $253.74 | $248.56 | 557,067 |
| 2020-01-29 | $251.76 | $251.88 | $247.50 | $249.34 | $244.25 | 449,290 |
| 2020-01-28 | $253.49 | $253.49 | $251.08 | $251.75 | $246.62 | 574,119 |
| 2020-01-27 | $251.72 | $253.56 | $250.02 | $252.74 | $247.59 | 482,339 |
| 2020-01-24 | $255.01 | $255.78 | $252.70 | $253.15 | $247.99 | 316,625 |
| 2020-01-23 | $251.88 | $255.34 | $251.28 | $255.01 | $249.81 | 387,300 |
| 2020-01-22 | $255.94 | $256.47 | $251.44 | $252.61 | $247.46 | 586,035 |
| 2020-01-21 | $251.33 | $254.82 | $250.87 | $254.44 | $249.25 | 645,850 |
| 2020-01-17 | $250.70 | $254.76 | $250.01 | $252.04 | $246.90 | 533,226 |
| 2020-01-16 | $249.42 | $250.90 | $247.13 | $250.73 | $245.62 | 698,038 |
| 2020-01-15 | $249.03 | $251.29 | $248.63 | $249.50 | $244.41 | 352,219 |
| 2020-01-14 | $249.32 | $250.39 | $246.46 | $248.66 | $243.59 | 526,254 |
| 2020-01-13 | $246.36 | $250.27 | $246.36 | $250.05 | $244.95 | 668,950 |
| 2020-01-10 | $242.12 | $245.46 | $240.82 | $244.83 | $239.84 | 387,018 |
| 2020-01-09 | $240.94 | $242.68 | $240.10 | $241.20 | $236.28 | 358,882 |
| 2020-01-08 | $237.82 | $241.06 | $237.46 | $240.03 | $235.13 | 547,809 |
| 2020-01-07 | $241.08 | $241.50 | $235.50 | $237.45 | $232.61 | 539,345 |
| 2020-01-06 | $241.03 | $242.00 | $238.00 | $241.25 | $236.33 | 810,687 |
| 2020-01-03 | $237.71 | $241.80 | $237.71 | $241.03 | $236.11 | 787,411 |
| 2020-01-02 | $241.15 | $242.27 | $237.18 | $238.87 | $234.00 | 555,842 |
| 2019-12-31 | $239.03 | $242.81 | $238.13 | $240.99 | $236.07 | 786,953 |
| 2019-12-30 | $240.86 | $241.28 | $238.17 | $238.49 | $233.63 | 805,259 |
| 2019-12-27 | $241.39 | $241.85 | $239.90 | $241.41 | $236.49 | 312,699 |
| 2019-12-26 | $240.22 | $242.20 | $239.37 | $241.26 | $236.34 | 257,311 |
| 2019-12-24 | $240.85 | $241.10 | $238.90 | $240.15 | $235.25 | 202,969 |
| 2019-12-23 | $241.40 | $243.16 | $240.19 | $240.61 | $235.70 | 377,811 |
| 2019-12-20 | $242.04 | $243.95 | $237.39 | $241.22 | $236.30 | 1,201,989 |
| 2019-12-19 | $233.62 | $240.21 | $233.57 | $238.15 | $233.29 | 882,090 |
| 2019-12-18 | $227.53 | $235.79 | $227.53 | $233.90 | $229.13 | 1,750,625 |
| 2019-12-17 | $234.56 | $236.33 | $227.40 | $227.60 | $222.96 | 1,537,420 |
| 2019-12-16 | $234.44 | $237.29 | $233.30 | $234.68 | $229.89 | 994,825 |
| 2019-12-13 | $227.74 | $235.61 | $227.63 | $235.48 | $230.68 | 749,274 |
| 2019-12-12 | $236.34 | $236.38 | $227.75 | $228.05 | $223.40 | 676,785 |
| 2019-12-11 | $235.81 | $237.44 | $233.50 | $235.77 | $230.96 | 554,482 |
| 2019-12-10 | $237.69 | $238.49 | $233.55 | $235.60 | $230.79 | 540,028 |
| 2019-12-09 | $236.88 | $237.98 | $235.31 | $237.75 | $232.90 | 331,661 |
| 2019-12-06 | $236.96 | $237.42 | $233.50 | $236.49 | $231.67 | 399,665 |
| 2019-12-05 | $235.03 | $236.07 | $233.37 | $235.94 | $231.13 | 277,386 |
| 2019-12-04 | $233.83 | $237.30 | $232.34 | $235.36 | $230.56 | 348,275 |
| 2019-12-03 | $232.10 | $236.09 | $232.10 | $234.97 | $230.18 | 342,605 |
| 2019-12-02 | $236.12 | $236.47 | $230.99 | $232.14 | $227.41 | 462,853 |
| 2019-11-29 | $237.43 | $239.31 | $236.29 | $236.47 | $231.65 | 239,453 |
| 2019-11-27 | $237.45 | $237.81 | $235.21 | $237.54 | $232.70 | 503,361 |
| 2019-11-26 | $231.91 | $238.09 | $231.30 | $237.09 | $232.25 | 1,336,881 |
| 2019-11-25 | $233.21 | $234.77 | $231.23 | $231.54 | $226.82 | 741,414 |
| 2019-11-22 | $237.67 | $238.10 | $231.91 | $232.35 | $227.61 | 418,222 |
| 2019-11-21 | $240.32 | $242.02 | $236.88 | $237.71 | $232.86 | 452,769 |
| 2019-11-20 | $239.78 | $244.61 | $238.72 | $240.75 | $235.84 | 508,758 |
| 2019-11-19 | $236.47 | $240.83 | $234.66 | $239.99 | $234.73 | 486,851 |
| 2019-11-18 | $237.21 | $239.93 | $235.85 | $236.16 | $230.99 | 415,873 |
| 2019-11-15 | $235.22 | $237.48 | $232.88 | $237.26 | $232.06 | 647,385 |
| 2019-11-14 | $231.87 | $235.12 | $230.35 | $234.98 | $229.83 | 523,922 |
| 2019-11-13 | $226.98 | $231.99 | $226.15 | $231.32 | $226.25 | 709,744 |
| 2019-11-12 | $228.62 | $229.90 | $225.71 | $226.39 | $221.43 | 639,818 |
| 2019-11-11 | $227.29 | $230.77 | $227.29 | $228.62 | $223.61 | 415,286 |
| 2019-11-08 | $226.74 | $231.18 | $225.00 | $228.46 | $223.46 | 378,579 |
| 2019-11-07 | $230.10 | $231.94 | $225.21 | $226.73 | $221.76 | 620,863 |
| 2019-11-06 | $229.76 | $232.75 | $228.59 | $231.50 | $226.43 | 424,447 |
| 2019-11-05 | $233.90 | $233.98 | $226.82 | $228.76 | $223.75 | 924,164 |
| 2019-11-04 | $239.97 | $239.97 | $234.07 | $234.60 | $229.46 | 435,190 |
| 2019-11-01 | $240.65 | $242.20 | $234.34 | $240.18 | $234.92 | 538,984 |
| 2019-10-31 | $242.19 | $242.61 | $238.28 | $240.65 | $235.38 | 526,188 |
| 2019-10-30 | $239.31 | $242.12 | $238.19 | $241.89 | $236.59 | 448,252 |
| 2019-10-29 | $230.30 | $242.46 | $230.30 | $238.68 | $233.45 | 988,240 |
| 2019-10-28 | $243.73 | $246.85 | $241.86 | $242.51 | $237.20 | 722,194 |
| 2019-10-25 | $246.42 | $246.42 | $240.03 | $244.15 | $238.80 | 462,128 |
| 2019-10-24 | $247.72 | $248.79 | $245.23 | $246.56 | $241.16 | 739,025 |
| 2019-10-23 | $245.65 | $248.41 | $244.43 | $247.98 | $242.55 | 762,907 |
| 2019-10-22 | $247.31 | $250.85 | $244.84 | $244.98 | $239.62 | 788,662 |
| 2019-10-21 | $244.47 | $246.08 | $242.08 | $245.83 | $240.45 | 506,642 |
| 2019-10-18 | $239.47 | $246.30 | $239.47 | $244.10 | $238.75 | 931,526 |
| 2019-10-17 | $233.13 | $241.37 | $233.13 | $240.04 | $234.78 | 806,179 |
| 2019-10-16 | $238.77 | $238.98 | $229.29 | $232.94 | $227.84 | 842,483 |
| 2019-10-15 | $240.18 | $240.76 | $236.20 | $239.01 | $233.78 | 353,502 |
| 2019-10-14 | $241.96 | $243.97 | $239.12 | $240.86 | $235.59 | 315,257 |
| 2019-10-11 | $242.72 | $244.76 | $241.18 | $241.47 | $236.18 | 505,037 |
| 2019-10-10 | $237.16 | $243.16 | $235.16 | $242.82 | $237.50 | 601,976 |
| 2019-10-09 | $237.99 | $238.91 | $236.42 | $238.64 | $233.41 | 378,020 |
| 2019-10-08 | $236.27 | $240.31 | $234.68 | $237.16 | $231.97 | 740,813 |
| 2019-10-07 | $235.92 | $237.08 | $232.78 | $236.35 | $231.17 | 414,662 |
| 2019-10-04 | $237.50 | $239.98 | $236.40 | $236.58 | $231.40 | 462,618 |
| 2019-10-03 | $233.42 | $238.42 | $233.34 | $237.28 | $232.08 | 821,195 |
| 2019-10-02 | $236.10 | $237.53 | $232.39 | $233.78 | $228.66 | 624,111 |
| 2019-10-01 | $240.84 | $241.86 | $236.96 | $237.08 | $231.89 | 706,605 |
| 2019-09-30 | $242.41 | $242.41 | $238.05 | $241.15 | $235.87 | 808,240 |
| 2019-09-27 | $244.87 | $246.40 | $234.83 | $236.83 | $231.64 | 1,157,251 |
| 2019-09-26 | $246.45 | $248.20 | $245.58 | $245.97 | $240.58 | 1,075,917 |
| 2019-09-25 | $255.72 | $255.91 | $245.02 | $246.01 | $240.62 | 1,240,136 |
| 2019-09-24 | $256.48 | $259.00 | $254.34 | $254.77 | $249.19 | 782,365 |
| 2019-09-23 | $256.89 | $259.65 | $255.46 | $255.57 | $249.97 | 519,217 |
| 2019-09-20 | $252.44 | $257.51 | $250.74 | $256.77 | $251.15 | 956,031 |
| 2019-09-19 | $250.99 | $252.50 | $249.08 | $251.21 | $245.71 | 742,588 |
| 2019-09-18 | $252.70 | $254.98 | $249.03 | $253.39 | $247.84 | 647,583 |
| 2019-09-17 | $248.07 | $253.73 | $246.61 | $252.99 | $247.45 | 657,639 |
| 2019-09-16 | $243.56 | $246.73 | $242.51 | $246.29 | $240.90 | 512,863 |
| 2019-09-13 | $245.05 | $246.07 | $241.12 | $243.52 | $238.19 | 742,455 |
| 2019-09-12 | $243.32 | $248.34 | $243.10 | $245.90 | $240.52 | 858,167 |
| 2019-09-11 | $239.67 | $244.50 | $237.57 | $242.24 | $236.94 | 1,059,802 |
| 2019-09-10 | $250.35 | $250.50 | $238.64 | $241.09 | $235.81 | 1,373,237 |
| 2019-09-09 | $261.76 | $262.38 | $251.61 | $252.00 | $246.48 | 869,119 |
| 2019-09-06 | $263.70 | $264.72 | $262.10 | $262.38 | $256.63 | 413,152 |
| 2019-09-05 | $270.00 | $270.42 | $262.85 | $263.20 | $257.44 | 632,235 |
| 2019-09-04 | $266.90 | $269.65 | $265.59 | $269.28 | $263.38 | 610,682 |
| 2019-09-03 | $262.87 | $266.35 | $261.72 | $265.87 | $260.05 | 552,056 |
| 2019-08-30 | $264.56 | $264.70 | $261.63 | $262.43 | $256.68 | 531,999 |
| 2019-08-29 | $265.00 | $265.00 | $261.34 | $262.52 | $256.77 | 421,192 |
| 2019-08-28 | $264.01 | $266.13 | $261.34 | $263.15 | $257.39 | 409,320 |
| 2019-08-27 | $266.30 | $266.58 | $264.26 | $264.84 | $259.04 | 464,622 |
| 2019-08-26 | $261.35 | $265.00 | $260.00 | $264.99 | $258.83 | 480,428 |
| 2019-08-23 | $261.69 | $263.91 | $258.77 | $260.80 | $254.73 | 713,523 |
| 2019-08-22 | $260.71 | $261.15 | $257.50 | $260.53 | $254.47 | 414,658 |
| 2019-08-21 | $260.65 | $261.85 | $259.48 | $260.42 | $254.36 | 384,698 |
| 2019-08-20 | $261.22 | $262.95 | $258.80 | $260.05 | $254.00 | 342,572 |
| 2019-08-19 | $261.00 | $263.04 | $258.31 | $260.84 | $254.77 | 642,722 |
| 2019-08-16 | $260.87 | $261.73 | $257.78 | $260.29 | $254.23 | 1,252,627 |
| 2019-08-15 | $255.51 | $260.64 | $254.02 | $259.85 | $253.81 | 457,885 |
| 2019-08-14 | $258.81 | $259.74 | $254.68 | $254.75 | $248.82 | 676,698 |
| 2019-08-13 | $255.61 | $260.50 | $254.03 | $259.77 | $253.73 | 623,122 |
| 2019-08-12 | $254.00 | $256.00 | $253.39 | $254.84 | $248.91 | 385,506 |
| 2019-08-09 | $252.48 | $254.68 | $250.75 | $254.29 | $248.37 | 315,052 |
| 2019-08-08 | $248.85 | $252.74 | $247.39 | $252.56 | $246.68 | 468,170 |
| 2019-08-07 | $247.35 | $249.71 | $243.94 | $247.73 | $241.97 | 532,788 |
| 2019-08-06 | $245.56 | $248.68 | $244.73 | $247.98 | $242.21 | 569,191 |
| 2019-08-05 | $246.05 | $249.16 | $241.01 | $244.98 | $239.28 | 530,558 |
| 2019-08-02 | $247.58 | $249.96 | $244.93 | $248.62 | $242.84 | 708,973 |
| 2019-08-01 | $245.00 | $247.94 | $239.62 | $246.79 | $241.05 | 723,776 |
| 2019-07-31 | $248.66 | $248.66 | $243.16 | $245.41 | $239.70 | 814,548 |
| 2019-07-30 | $248.86 | $249.05 | $238.18 | $248.43 | $242.65 | 1,015,744 |
| 2019-07-29 | $236.99 | $238.84 | $235.40 | $236.98 | $231.47 | 901,535 |
| 2019-07-26 | $233.74 | $237.09 | $232.98 | $236.82 | $231.31 | 412,835 |
| 2019-07-25 | $234.05 | $234.46 | $231.58 | $233.79 | $228.35 | 340,322 |
| 2019-07-24 | $232.71 | $234.64 | $227.89 | $234.08 | $228.63 | 602,373 |
| 2019-07-23 | $230.85 | $233.25 | $229.66 | $233.17 | $227.75 | 393,692 |
| 2019-07-22 | $228.86 | $232.04 | $227.61 | $230.30 | $224.94 | 578,593 |
| 2019-07-19 | $231.84 | $233.51 | $228.18 | $228.40 | $223.09 | 445,194 |
| 2019-07-18 | $229.43 | $232.83 | $228.04 | $231.80 | $226.41 | 847,072 |
| 2019-07-17 | $233.53 | $234.65 | $230.06 | $231.85 | $226.46 | 432,468 |
| 2019-07-16 | $235.22 | $235.67 | $231.84 | $232.31 | $226.91 | 465,452 |
| 2019-07-15 | $233.67 | $235.53 | $232.94 | $235.27 | $229.80 | 538,880 |
| 2019-07-12 | $236.31 | $236.42 | $231.79 | $233.97 | $228.53 | 374,890 |
| 2019-07-11 | $235.65 | $236.90 | $233.54 | $235.18 | $229.71 | 429,791 |
| 2019-07-10 | $235.21 | $236.48 | $233.77 | $235.97 | $230.48 | 509,081 |
| 2019-07-09 | $233.22 | $235.33 | $233.22 | $234.75 | $229.29 | 564,808 |
| 2019-07-08 | $231.00 | $234.67 | $231.00 | $233.42 | $227.99 | 360,247 |
| 2019-07-05 | $232.58 | $234.02 | $229.03 | $232.61 | $227.20 | 381,109 |
| 2019-07-03 | $230.52 | $234.82 | $230.30 | $234.29 | $228.84 | 313,465 |
| 2019-07-02 | $226.26 | $230.74 | $225.76 | $230.42 | $225.06 | 639,315 |
| 2019-07-01 | $227.48 | $227.48 | $221.10 | $224.99 | $219.76 | 617,437 |
| 2019-06-28 | $225.01 | $225.01 | $222.60 | $224.84 | $219.61 | 832,716 |
| 2019-06-27 | $223.06 | $225.86 | $223.06 | $224.83 | $219.60 | 364,423 |
| 2019-06-26 | $227.88 | $227.88 | $222.48 | $223.50 | $218.30 | 607,759 |
| 2019-06-25 | $233.19 | $233.84 | $228.08 | $228.33 | $223.02 | 438,053 |
| 2019-06-24 | $232.73 | $235.00 | $230.80 | $232.52 | $227.11 | 441,183 |
| 2019-06-21 | $232.25 | $233.30 | $230.52 | $231.91 | $226.51 | 837,572 |
| 2019-06-20 | $234.90 | $236.56 | $232.83 | $233.68 | $228.24 | 524,127 |
| 2019-06-19 | $229.79 | $234.33 | $229.61 | $233.48 | $228.05 | 596,086 |
| 2019-06-18 | $228.75 | $230.95 | $228.51 | $229.55 | $224.21 | 782,303 |
| 2019-06-17 | $226.80 | $228.73 | $225.68 | $227.75 | $222.45 | 926,326 |
| 2019-06-14 | $225.07 | $227.98 | $223.64 | $226.50 | $221.23 | 788,637 |
| 2019-06-13 | $226.50 | $227.47 | $223.37 | $224.50 | $219.28 | 855,088 |
| 2019-06-12 | $223.17 | $227.00 | $223.17 | $226.85 | $221.57 | 791,597 |
| 2019-06-11 | $222.33 | $223.60 | $219.89 | $223.27 | $218.08 | 410,807 |
| 2019-06-10 | $220.16 | $221.75 | $217.97 | $221.54 | $216.39 | 460,942 |
| 2019-06-07 | $221.99 | $223.31 | $220.40 | $220.50 | $215.37 | 462,742 |
| 2019-06-06 | $221.00 | $222.29 | $218.51 | $221.48 | $216.33 | 465,406 |
| 2019-06-05 | $218.00 | $220.91 | $216.42 | $220.72 | $215.59 | 608,919 |
| 2019-06-04 | $217.91 | $218.38 | $214.74 | $217.46 | $212.40 | 492,178 |
| 2019-06-03 | $217.55 | $217.90 | $213.67 | $217.42 | $212.36 | 762,466 |
| 2019-05-31 | $212.28 | $218.05 | $211.87 | $216.41 | $211.38 | 994,324 |
| 2019-05-30 | $203.40 | $212.86 | $203.40 | $212.61 | $207.66 | 1,054,409 |
| 2019-05-29 | $204.33 | $205.20 | $203.10 | $203.77 | $199.03 | 912,188 |
| 2019-05-28 | $208.89 | $210.29 | $203.80 | $203.83 | $199.09 | 1,318,125 |
| 2019-05-24 | $211.36 | $212.18 | $208.70 | $208.74 | $203.88 | 492,123 |
| 2019-05-23 | $206.05 | $210.29 | $205.40 | $210.03 | $205.14 | 440,041 |
| 2019-05-22 | $205.58 | $207.14 | $205.58 | $206.84 | $202.03 | 468,472 |
| 2019-05-21 | $204.34 | $206.40 | $203.99 | $205.50 | $200.72 | 701,452 |
| 2019-05-20 | $207.46 | $207.46 | $199.22 | $203.23 | $198.50 | 1,491,201 |
| 2019-05-17 | $210.81 | $214.94 | $209.78 | $209.98 | $205.10 | 525,684 |
| 2019-05-16 | $211.04 | $213.67 | $210.50 | $212.31 | $207.37 | 424,781 |
| 2019-05-15 | $207.34 | $211.07 | $207.28 | $210.40 | $205.51 | 572,289 |
| 2019-05-14 | $209.86 | $212.96 | $209.02 | $209.47 | $204.60 | 479,859 |
| 2019-05-13 | $208.15 | $210.14 | $207.77 | $209.27 | $204.40 | 433,240 |
| 2019-05-10 | $207.20 | $210.73 | $206.36 | $210.39 | $205.50 | 591,508 |
| 2019-05-09 | $207.00 | $208.10 | $205.22 | $207.31 | $202.49 | 551,681 |
| 2019-05-08 | $204.01 | $208.50 | $204.01 | $207.94 | $203.10 | 729,800 |
| 2019-05-07 | $205.61 | $206.11 | $202.52 | $204.35 | $199.60 | 665,267 |
| 2019-05-06 | $206.52 | $207.51 | $205.00 | $206.04 | $201.25 | 390,126 |
| 2019-05-03 | $204.97 | $207.28 | $204.37 | $206.92 | $202.11 | 528,962 |
| 2019-05-02 | $203.13 | $205.15 | $203.13 | $204.19 | $199.44 | 853,172 |
| 2019-05-01 | $202.94 | $207.19 | $202.68 | $203.81 | $199.07 | 768,094 |
| 2019-04-30 | $199.61 | $204.12 | $197.86 | $203.73 | $198.99 | 892,373 |
| 2019-04-29 | $200.65 | $201.48 | $199.23 | $199.81 | $195.16 | 639,478 |
| 2019-04-26 | $199.68 | $201.26 | $199.34 | $201.07 | $196.39 | 390,635 |
| 2019-04-25 | $200.43 | $200.84 | $198.33 | $199.53 | $194.89 | 435,427 |
| 2019-04-24 | $200.22 | $202.00 | $199.05 | $200.84 | $196.17 | 387,318 |
| 2019-04-23 | $199.26 | $200.87 | $198.15 | $199.98 | $195.33 | 454,042 |
| 2019-04-22 | $197.48 | $199.64 | $196.38 | $199.37 | $194.73 | 472,570 |
| 2019-04-18 | $197.53 | $198.95 | $193.91 | $198.18 | $193.57 | 630,292 |
| 2019-04-17 | $200.00 | $201.07 | $197.03 | $197.30 | $192.71 | 667,091 |
| 2019-04-16 | $203.88 | $203.94 | $197.83 | $198.88 | $194.25 | 483,676 |
| 2019-04-15 | $203.75 | $204.06 | $201.94 | $203.11 | $198.38 | 424,649 |
| 2019-04-12 | $202.73 | $204.34 | $200.68 | $204.24 | $199.49 | 419,787 |
| 2019-04-11 | $202.93 | $203.64 | $201.77 | $203.32 | $198.59 | 505,231 |
| 2019-04-10 | $201.73 | $202.98 | $201.26 | $202.53 | $197.82 | 443,521 |
| 2019-04-09 | $201.41 | $202.79 | $199.90 | $201.19 | $196.51 | 612,222 |
| 2019-04-08 | $201.02 | $202.18 | $199.86 | $201.49 | $196.80 | 530,750 |
| 2019-04-05 | $197.67 | $201.17 | $197.47 | $201.01 | $196.33 | 699,177 |
| 2019-04-04 | $200.51 | $200.96 | $198.02 | $198.13 | $193.52 | 922,185 |
| 2019-04-03 | $199.77 | $201.57 | $198.01 | $200.12 | $195.46 | 571,171 |
| 2019-04-02 | $198.05 | $200.50 | $197.05 | $199.64 | $195.00 | 758,344 |
| 2019-04-01 | $200.22 | $200.22 | $196.21 | $197.91 | $193.31 | 1,041,457 |
| 2019-03-29 | $194.94 | $200.04 | $194.14 | $199.66 | $195.02 | 1,491,788 |
| 2019-03-28 | $193.89 | $195.16 | $192.43 | $194.93 | $190.40 | 1,077,420 |
| 2019-03-27 | $195.45 | $195.45 | $192.58 | $193.75 | $189.24 | 824,512 |
| 2019-03-26 | $196.89 | $196.89 | $194.40 | $195.00 | $190.46 | 655,162 |
| 2019-03-25 | $197.32 | $197.76 | $195.41 | $195.58 | $191.03 | 759,751 |
| 2019-03-22 | $195.10 | $198.14 | $195.10 | $197.12 | $192.53 | 999,241 |
| 2019-03-21 | $192.10 | $196.27 | $191.59 | $196.07 | $191.51 | 810,468 |
| 2019-03-20 | $191.59 | $193.73 | $190.51 | $192.61 | $188.13 | 632,557 |
| 2019-03-19 | $191.65 | $193.17 | $191.50 | $191.89 | $187.43 | 667,871 |
| 2019-03-18 | $191.06 | $192.18 | $190.28 | $191.56 | $187.10 | 733,744 |
| 2019-03-15 | $189.55 | $191.27 | $189.09 | $190.95 | $186.51 | 1,102,929 |
| 2019-03-14 | $189.21 | $189.50 | $187.64 | $189.44 | $185.03 | 490,170 |
| 2019-03-13 | $187.49 | $189.04 | $187.15 | $188.96 | $184.56 | 710,268 |
| 2019-03-12 | $185.76 | $187.73 | $184.73 | $187.12 | $182.77 | 579,494 |
| 2019-03-11 | $183.27 | $186.00 | $183.27 | $185.91 | $181.59 | 568,052 |
| 2019-03-08 | $183.38 | $185.69 | $182.11 | $183.47 | $179.20 | 511,725 |
| 2019-03-07 | $182.30 | $184.50 | $181.50 | $183.38 | $179.11 | 707,948 |
| 2019-03-06 | $182.00 | $183.07 | $181.68 | $182.30 | $178.06 | 399,529 |
| 2019-03-05 | $182.48 | $183.73 | $181.33 | $182.10 | $177.86 | 734,923 |
| 2019-03-04 | $182.45 | $182.88 | $180.08 | $182.48 | $178.23 | 839,074 |
| 2019-03-01 | $181.21 | $182.44 | $178.85 | $182.11 | $177.87 | 684,448 |
| 2019-02-28 | $180.18 | $183.02 | $179.77 | $180.56 | $176.36 | 999,030 |
| 2019-02-27 | $180.76 | $181.51 | $178.57 | $180.41 | $176.21 | 347,520 |
| 2019-02-26 | $180.66 | $182.12 | $179.96 | $180.99 | $176.78 | 556,116 |
| 2019-02-25 | $181.92 | $182.63 | $179.88 | $181.09 | $176.88 | 656,799 |
| 2019-02-22 | $181.49 | $184.63 | $179.35 | $182.55 | $178.30 | 992,294 |
| 2019-02-21 | $183.54 | $183.54 | $180.34 | $182.66 | $178.41 | 775,970 |
| 2019-02-20 | $183.05 | $184.05 | $182.00 | $182.99 | $178.73 | 652,764 |
| 2019-02-19 | $184.46 | $186.35 | $183.01 | $183.55 | $179.28 | 873,812 |
| 2019-02-15 | $185.06 | $185.93 | $184.01 | $185.50 | $181.18 | 1,332,658 |
| 2019-02-14 | $184.02 | $185.12 | $183.59 | $184.19 | $179.91 | 432,584 |
| 2019-02-13 | $183.36 | $184.49 | $182.65 | $184.34 | $180.05 | 423,590 |
| 2019-02-12 | $184.13 | $184.20 | $182.14 | $183.21 | $178.95 | 403,820 |
| 2019-02-11 | $183.90 | $184.98 | $182.95 | $183.97 | $179.69 | 505,174 |
| 2019-02-08 | $183.58 | $184.74 | $182.49 | $183.22 | $178.96 | 515,286 |
| 2019-02-07 | $181.16 | $183.87 | $180.43 | $183.65 | $179.38 | 369,971 |
| 2019-02-06 | $184.03 | $184.60 | $181.29 | $181.42 | $177.20 | 542,684 |
| 2019-02-05 | $181.85 | $184.71 | $181.55 | $184.59 | $180.30 | 754,710 |
| 2019-02-04 | $181.04 | $182.50 | $179.89 | $182.46 | $178.22 | 572,260 |
| 2019-02-01 | $182.94 | $183.36 | $178.10 | $181.14 | $176.93 | 590,691 |
| 2019-01-31 | $178.63 | $182.80 | $177.47 | $182.53 | $178.28 | 878,398 |
| 2019-01-30 | $178.67 | $180.00 | $177.38 | $178.81 | $174.65 | 712,871 |
| 2019-01-29 | $177.83 | $178.84 | $177.00 | $178.76 | $174.60 | 666,675 |
| 2019-01-28 | $176.39 | $178.00 | $175.17 | $177.62 | $173.49 | 542,260 |
| 2019-01-25 | $176.34 | $179.63 | $174.94 | $177.27 | $173.15 | 957,000 |
| 2019-01-24 | $175.06 | $177.91 | $173.41 | $176.53 | $172.42 | 569,385 |
| 2019-01-23 | $173.01 | $175.60 | $172.32 | $175.50 | $171.42 | 834,523 |
| 2019-01-22 | $172.92 | $174.00 | $171.16 | $173.16 | $169.13 | 638,655 |
| 2019-01-18 | $174.35 | $174.56 | $171.46 | $173.05 | $169.02 | 1,068,104 |
| 2019-01-17 | $171.91 | $174.32 | $171.53 | $173.46 | $169.42 | 634,523 |
| 2019-01-16 | $170.57 | $173.31 | $169.23 | $172.57 | $168.56 | 695,106 |
| 2019-01-15 | $169.64 | $171.79 | $169.32 | $170.50 | $166.53 | 525,766 |
| 2019-01-14 | $169.31 | $170.62 | $168.35 | $169.16 | $165.22 | 647,158 |
| 2019-01-11 | $167.83 | $170.43 | $166.71 | $169.79 | $165.84 | 451,181 |
| 2019-01-10 | $164.52 | $168.21 | $163.81 | $168.05 | $164.14 | 486,131 |
| 2019-01-09 | $167.25 | $167.25 | $164.25 | $164.94 | $161.10 | 523,041 |
| 2019-01-08 | $165.61 | $167.74 | $163.65 | $167.26 | $163.37 | 763,286 |
| 2019-01-07 | $163.71 | $166.73 | $163.04 | $164.59 | $160.76 | 593,874 |
| 2019-01-04 | $162.97 | $165.04 | $161.99 | $162.94 | $159.15 | 743,927 |
| 2019-01-03 | $160.15 | $164.61 | $160.15 | $162.54 | $158.76 | 804,249 |
| 2019-01-02 | $160.10 | $160.98 | $158.08 | $160.75 | $157.01 | 805,826 |
| 2018-12-31 | $163.00 | $163.52 | $160.24 | $161.89 | $158.12 | 814,930 |
| 2018-12-28 | $164.54 | $165.06 | $161.52 | $162.49 | $158.71 | 575,675 |
| 2018-12-27 | $162.65 | $164.99 | $158.04 | $163.19 | $159.39 | 687,809 |
| 2018-12-26 | $158.00 | $164.28 | $155.19 | $164.27 | $160.45 | 1,044,469 |
| 2018-12-24 | $161.17 | $162.88 | $157.90 | $158.13 | $154.45 | 830,535 |
| 2018-12-21 | $163.78 | $167.60 | $161.54 | $161.79 | $158.03 | 1,977,048 |
| 2018-12-20 | $164.45 | $166.38 | $162.18 | $163.40 | $159.60 | 1,042,854 |
| 2018-12-19 | $164.83 | $168.05 | $164.70 | $165.10 | $161.26 | 1,170,331 |
| 2018-12-18 | $165.74 | $167.45 | $165.31 | $165.44 | $161.59 | 947,962 |
| 2018-12-17 | $172.10 | $172.45 | $164.51 | $164.61 | $160.78 | 1,246,263 |
| 2018-12-14 | $171.18 | $173.58 | $170.20 | $172.50 | $168.49 | 866,918 |
| 2018-12-13 | $169.59 | $173.66 | $169.59 | $172.22 | $168.21 | 817,938 |
| 2018-12-12 | $171.25 | $171.74 | $168.89 | $168.97 | $165.04 | 739,281 |
| 2018-12-11 | $170.75 | $171.97 | $169.65 | $171.29 | $167.31 | 779,125 |
| 2018-12-10 | $167.73 | $170.14 | $165.93 | $168.87 | $164.94 | 798,604 |
| 2018-12-07 | $171.89 | $171.89 | $167.77 | $168.17 | $164.26 | 599,429 |
| 2018-12-06 | $169.31 | $171.70 | $165.25 | $171.51 | $167.52 | 1,083,256 |
| 2018-12-04 | $170.29 | $171.79 | $168.89 | $169.83 | $165.88 | 685,979 |
| 2018-12-03 | $171.81 | $172.84 | $166.19 | $169.96 | $166.01 | 1,047,789 |
| 2018-11-30 | $169.01 | $171.01 | $168.69 | $170.81 | $166.84 | 934,729 |
| 2018-11-29 | $168.43 | $169.77 | $166.47 | $168.55 | $164.63 | 626,130 |
| 2018-11-28 | $165.23 | $168.38 | $164.64 | $168.36 | $164.44 | 639,712 |
| 2018-11-27 | $166.00 | $166.32 | $164.44 | $165.20 | $161.36 | 846,495 |
| 2018-11-26 | $166.00 | $168.05 | $165.23 | $166.05 | $162.19 | 679,962 |
| 2018-11-23 | $167.49 | $167.49 | $165.52 | $165.64 | $161.79 | 291,512 |
| 2018-11-21 | $168.71 | $169.75 | $166.33 | $167.61 | $163.71 | 1,309,285 |
| 2018-11-20 | $170.87 | $172.98 | $168.36 | $168.77 | $164.84 | 1,341,485 |
| 2018-11-19 | $171.34 | $173.76 | $170.87 | $173.14 | $169.11 | 825,082 |
| 2018-11-16 | $170.16 | $173.42 | $169.92 | $172.02 | $168.02 | 679,605 |
| 2018-11-15 | $171.24 | $171.24 | $168.99 | $170.17 | $166.21 | 1,008,840 |
| 2018-11-14 | $173.24 | $174.19 | $170.07 | $172.04 | $168.04 | 824,164 |
| 2018-11-13 | $172.47 | $173.40 | $171.58 | $172.47 | $168.46 | 1,228,144 |
| 2018-11-12 | $172.00 | $173.47 | $171.25 | $171.90 | $167.90 | 770,723 |
| 2018-11-09 | $171.25 | $172.57 | $169.84 | $171.51 | $167.52 | 911,257 |
| 2018-11-08 | $170.00 | $171.99 | $169.24 | $171.52 | $167.53 | 1,083,867 |
| 2018-11-07 | $170.00 | $170.89 | $167.93 | $170.61 | $166.64 | 1,043,432 |
| 2018-11-06 | $169.11 | $170.00 | $164.76 | $166.21 | $162.34 | 1,069,833 |
| 2018-11-05 | $165.00 | $166.93 | $164.56 | $166.62 | $162.74 | 898,446 |
| 2018-11-02 | $164.12 | $164.92 | $162.26 | $164.87 | $161.03 | 737,961 |
| 2018-11-01 | $162.98 | $164.61 | $161.89 | $163.83 | $160.02 | 650,486 |
| 2018-10-31 | $163.48 | $164.66 | $160.89 | $162.17 | $158.40 | 1,348,555 |
| 2018-10-30 | $155.53 | $162.54 | $154.47 | $162.22 | $158.45 | 1,283,673 |
| 2018-10-29 | $152.06 | $155.10 | $151.28 | $154.76 | $151.16 | 1,062,196 |
| 2018-10-26 | $154.57 | $154.57 | $150.52 | $151.21 | $147.69 | 889,724 |
| 2018-10-25 | $155.08 | $156.90 | $152.91 | $156.13 | $152.50 | 820,512 |
| 2018-10-24 | $153.88 | $155.74 | $153.67 | $154.46 | $150.87 | 686,843 |
| 2018-10-23 | $152.78 | $154.64 | $151.95 | $153.97 | $150.39 | 711,376 |
| 2018-10-22 | $154.42 | $156.32 | $153.53 | $153.57 | $150.00 | 1,291,034 |
| 2018-10-19 | $153.63 | $157.35 | $153.63 | $154.38 | $150.79 | 704,697 |
| 2018-10-18 | $152.40 | $155.35 | $151.47 | $153.31 | $149.74 | 1,036,476 |
| 2018-10-17 | $152.56 | $152.99 | $151.14 | $152.34 | $148.80 | 423,184 |
| 2018-10-16 | $150.26 | $153.41 | $149.13 | $152.88 | $149.32 | 531,036 |
| 2018-10-15 | $147.19 | $151.00 | $146.13 | $149.13 | $145.66 | 610,351 |
| 2018-10-12 | $147.85 | $149.95 | $146.29 | $147.61 | $144.18 | 1,287,340 |
| 2018-10-11 | $153.05 | $153.43 | $146.22 | $146.65 | $143.24 | 1,149,583 |
| 2018-10-10 | $155.19 | $157.44 | $152.98 | $153.00 | $149.44 | 974,126 |
| 2018-10-09 | $155.08 | $156.33 | $154.13 | $155.84 | $152.21 | 441,676 |
| 2018-10-08 | $152.29 | $156.02 | $152.29 | $154.90 | $151.30 | 543,489 |
| 2018-10-05 | $153.63 | $154.41 | $152.75 | $152.82 | $149.26 | 669,010 |
| 2018-10-04 | $154.39 | $154.54 | $152.56 | $153.24 | $149.68 | 576,985 |
| 2018-10-03 | $156.57 | $157.52 | $154.46 | $154.61 | $151.01 | 1,077,159 |
| 2018-10-02 | $157.64 | $158.85 | $156.35 | $156.42 | $152.78 | 587,357 |
| 2018-10-01 | $158.40 | $161.55 | $157.36 | $157.39 | $153.73 | 469,572 |
| 2018-09-28 | $158.54 | $160.72 | $158.26 | $160.63 | $156.89 | 740,582 |
| 2018-09-27 | $158.19 | $159.29 | $158.06 | $158.50 | $154.81 | 464,495 |
| 2018-09-26 | $158.76 | $159.84 | $158.38 | $158.51 | $154.82 | 502,073 |
| 2018-09-25 | $159.00 | $159.22 | $158.07 | $158.77 | $155.08 | 669,000 |
| 2018-09-24 | $159.92 | $160.78 | $158.37 | $159.44 | $155.73 | 598,188 |
| 2018-09-21 | $160.89 | $161.80 | $159.61 | $160.53 | $156.80 | 1,152,619 |
| 2018-09-20 | $160.75 | $161.15 | $159.99 | $160.82 | $157.08 | 405,428 |
| 2018-09-19 | $161.25 | $161.53 | $160.25 | $160.51 | $156.78 | 467,871 |
| 2018-09-18 | $159.60 | $161.32 | $159.60 | $160.80 | $157.06 | 721,211 |
| 2018-09-17 | $159.92 | $160.73 | $159.21 | $159.58 | $155.87 | 403,433 |
| 2018-09-14 | $161.03 | $161.51 | $159.16 | $159.66 | $155.95 | 659,673 |
| 2018-09-13 | $158.93 | $161.65 | $158.55 | $161.03 | $157.28 | 513,446 |
| 2018-09-12 | $158.84 | $158.84 | $157.41 | $158.50 | $154.81 | 549,353 |
| 2018-09-11 | $158.60 | $159.08 | $158.14 | $158.26 | $154.58 | 426,218 |
| 2018-09-10 | $158.80 | $159.93 | $158.06 | $159.10 | $155.40 | 568,826 |
| 2018-09-07 | $157.70 | $158.61 | $157.10 | $158.18 | $154.50 | 829,855 |
| 2018-09-06 | $155.86 | $158.35 | $155.86 | $158.06 | $154.38 | 914,749 |
| 2018-09-05 | $155.92 | $157.52 | $154.32 | $156.73 | $153.08 | 778,456 |
| 2018-09-04 | $154.77 | $156.07 | $154.53 | $155.92 | $152.29 | 799,971 |
| 2018-08-31 | $154.32 | $156.37 | $154.32 | $155.23 | $151.62 | 1,081,912 |
| 2018-08-30 | $157.48 | $157.77 | $153.55 | $154.26 | $150.67 | 1,054,816 |
| 2018-08-29 | $156.57 | $157.88 | $156.57 | $157.53 | $153.87 | 445,234 |
| 2018-08-28 | $156.91 | $157.20 | $155.79 | $156.64 | $153.00 | 601,258 |
| 2018-08-27 | $156.45 | $156.83 | $155.78 | $156.81 | $153.16 | 574,638 |
| 2018-08-24 | $154.59 | $156.25 | $154.30 | $156.03 | $152.40 | 682,967 |
| 2018-08-23 | $154.00 | $155.25 | $153.34 | $154.19 | $150.60 | 472,807 |
| 2018-08-22 | $156.20 | $156.30 | $153.26 | $154.10 | $150.52 | 852,752 |
| 2018-08-21 | $158.08 | $158.50 | $156.37 | $156.61 | $152.97 | 470,984 |
| 2018-08-20 | $158.16 | $158.93 | $156.63 | $157.90 | $154.23 | 814,502 |
| 2018-08-17 | $155.84 | $158.08 | $154.92 | $157.82 | $154.15 | 729,661 |
| 2018-08-16 | $155.29 | $156.39 | $155.17 | $155.70 | $152.08 | 941,119 |
| 2018-08-15 | $154.83 | $156.34 | $154.08 | $155.05 | $151.44 | 657,874 |
| 2018-08-14 | $155.69 | $156.06 | $154.21 | $154.80 | $151.20 | 797,040 |
| 2018-08-13 | $155.56 | $156.40 | $154.59 | $155.20 | $151.59 | 871,437 |
| 2018-08-10 | $156.68 | $157.13 | $155.61 | $156.10 | $152.47 | 576,556 |
| 2018-08-09 | $157.14 | $157.73 | $156.64 | $156.95 | $153.30 | 429,745 |
| 2018-08-08 | $158.17 | $158.88 | $156.93 | $157.22 | $153.56 | 886,770 |
| 2018-08-07 | $159.05 | $159.19 | $157.94 | $158.06 | $154.38 | 537,507 |
| 2018-08-06 | $158.68 | $159.81 | $157.42 | $158.87 | $155.17 | 943,299 |
| 2018-08-03 | $157.62 | $158.95 | $156.74 | $158.49 | $154.80 | 1,750,313 |
| 2018-08-02 | $161.78 | $162.66 | $156.65 | $157.20 | $153.54 | 1,437,222 |
| 2018-08-01 | $157.02 | $161.72 | $155.64 | $161.57 | $157.81 | 3,144,162 |
| 2018-07-31 | $158.25 | $160.88 | $156.39 | $158.25 | $154.57 | 2,149,156 |
| 2018-07-30 | $159.97 | $160.77 | $157.42 | $158.21 | $154.53 | 1,338,593 |
| 2018-07-27 | $161.75 | $162.75 | $159.71 | $160.07 | $156.35 | 609,345 |
| 2018-07-26 | $161.34 | $162.58 | $161.19 | $161.43 | $157.67 | 1,521,390 |
| 2018-07-25 | $160.56 | $161.94 | $159.76 | $160.68 | $156.94 | 1,704,634 |
| 2018-07-24 | $161.50 | $161.88 | $159.52 | $160.32 | $156.59 | 1,676,782 |
| 2018-07-23 | $161.80 | $161.83 | $160.79 | $161.51 | $157.75 | 572,309 |
| 2018-07-20 | $162.46 | $163.23 | $161.21 | $162.26 | $158.49 | 570,019 |
| 2018-07-19 | $162.67 | $163.74 | $161.24 | $162.63 | $158.85 | 484,929 |
| 2018-07-18 | $163.94 | $163.94 | $161.88 | $162.44 | $158.66 | 755,095 |
| 2018-07-17 | $163.39 | $163.82 | $162.40 | $163.69 | $159.88 | 925,324 |
| 2018-07-16 | $164.60 | $164.60 | $162.28 | $163.13 | $159.34 | 607,438 |
| 2018-07-13 | $165.31 | $166.82 | $164.12 | $164.61 | $160.78 | 530,483 |
| 2018-07-12 | $164.70 | $166.72 | $163.01 | $165.32 | $161.47 | 623,602 |
| 2018-07-11 | $164.65 | $165.69 | $163.25 | $164.74 | $160.91 | 618,942 |
| 2018-07-10 | $161.24 | $165.64 | $160.68 | $165.49 | $161.64 | 783,354 |
| 2018-07-09 | $165.63 | $165.63 | $161.77 | $163.05 | $159.26 | 906,917 |
| 2018-07-06 | $166.61 | $167.41 | $165.11 | $165.46 | $161.61 | 785,530 |
| 2018-07-05 | $163.73 | $166.15 | $162.46 | $166.03 | $162.17 | 585,367 |
| 2018-07-03 | $165.37 | $166.10 | $162.62 | $162.72 | $158.93 | 619,202 |
| 2018-07-02 | $164.68 | $165.77 | $162.76 | $164.69 | $160.86 | 867,134 |
| 2018-06-29 | $164.43 | $166.18 | $163.06 | $165.12 | $161.28 | 836,567 |
| 2018-06-28 | $164.60 | $165.08 | $163.36 | $164.93 | $161.09 | 735,314 |
| 2018-06-27 | $164.61 | $165.28 | $163.97 | $164.25 | $160.43 | 1,228,525 |
| 2018-06-26 | $163.25 | $164.30 | $161.84 | $164.19 | $160.37 | 1,455,010 |
| 2018-06-25 | $161.83 | $162.86 | $161.12 | $162.52 | $158.74 | 819,435 |
| 2018-06-22 | $160.92 | $162.17 | $159.67 | $162.06 | $158.29 | 686,742 |
| 2018-06-21 | $158.80 | $160.62 | $157.65 | $160.57 | $156.83 | 712,201 |
| 2018-06-20 | $158.95 | $159.94 | $157.13 | $158.80 | $155.11 | 596,421 |
| 2018-06-19 | $157.21 | $159.54 | $157.02 | $158.45 | $154.76 | 1,087,404 |
| 2018-06-18 | $156.18 | $158.16 | $155.61 | $157.85 | $154.18 | 680,475 |
| 2018-06-15 | $156.93 | $158.62 | $155.82 | $156.17 | $152.54 | 1,081,854 |
| 2018-06-14 | $157.00 | $158.72 | $156.69 | $157.00 | $153.35 | 904,336 |
| 2018-06-13 | $160.50 | $160.50 | $155.88 | $156.37 | $152.73 | 744,511 |
| 2018-06-12 | $157.87 | $160.87 | $157.24 | $160.75 | $157.01 | 821,806 |
| 2018-06-11 | $157.71 | $159.73 | $156.92 | $158.09 | $154.41 | 459,212 |
| 2018-06-08 | $157.48 | $158.59 | $155.82 | $157.32 | $153.66 | 680,159 |
| 2018-06-07 | $158.16 | $159.93 | $156.75 | $157.56 | $153.89 | 945,299 |
| 2018-06-06 | $159.65 | $159.65 | $156.14 | $157.84 | $154.17 | 762,440 |
| 2018-06-05 | $160.00 | $160.44 | $158.12 | $159.67 | $155.96 | 795,670 |
| 2018-06-04 | $158.92 | $160.60 | $158.41 | $159.90 | $156.18 | 434,547 |
| 2018-06-01 | $158.51 | $159.44 | $157.25 | $158.48 | $154.79 | 425,433 |
| 2018-05-31 | $158.66 | $159.27 | $155.59 | $158.07 | $154.39 | 983,056 |
| 2018-05-30 | $158.93 | $160.65 | $157.96 | $158.97 | $155.27 | 532,504 |
| 2018-05-29 | $157.31 | $159.64 | $157.11 | $158.70 | $155.01 | 663,385 |
| 2018-05-25 | $157.58 | $159.98 | $156.93 | $157.91 | $154.24 | 571,389 |
| 2018-05-24 | $158.22 | $158.28 | $155.83 | $156.80 | $153.15 | 602,927 |
| 2018-05-23 | $156.68 | $158.03 | $156.01 | $157.95 | $154.28 | 589,382 |
| 2018-05-22 | $159.79 | $159.79 | $156.48 | $157.29 | $153.63 | 891,611 |
| 2018-05-21 | $157.88 | $160.31 | $157.08 | $159.77 | $156.05 | 593,719 |
| 2018-05-18 | $157.54 | $159.45 | $156.10 | $157.69 | $154.02 | 961,249 |
| 2018-05-17 | $158.10 | $158.52 | $155.99 | $157.51 | $153.85 | 526,331 |
| 2018-05-16 | $157.76 | $158.07 | $156.63 | $157.75 | $154.08 | 514,952 |
| 2018-05-15 | $156.91 | $158.18 | $155.80 | $157.67 | $154.00 | 874,881 |
| 2018-05-14 | $160.28 | $161.01 | $157.49 | $157.99 | $154.31 | 648,202 |
| 2018-05-11 | $162.14 | $163.13 | $159.60 | $160.10 | $156.38 | 760,317 |
| 2018-05-10 | $159.57 | $162.86 | $159.15 | $161.95 | $158.18 | 791,549 |
| 2018-05-09 | $157.32 | $159.21 | $156.53 | $158.94 | $155.24 | 482,004 |
| 2018-05-08 | $156.70 | $157.73 | $155.49 | $157.40 | $153.74 | 877,021 |
| 2018-05-07 | $158.99 | $160.26 | $157.14 | $157.60 | $153.93 | 653,396 |
| 2018-05-04 | $156.24 | $159.60 | $155.76 | $159.14 | $155.44 | 696,903 |
| 2018-05-03 | $155.87 | $157.08 | $154.21 | $156.16 | $152.53 | 992,503 |
| 2018-05-02 | $155.80 | $156.89 | $151.24 | $155.85 | $152.22 | 1,592,692 |
| 2018-05-01 | $161.84 | $161.84 | $153.76 | $157.50 | $153.84 | 1,879,989 |
| 2018-04-30 | $158.65 | $161.94 | $157.81 | $160.23 | $156.50 | 1,846,014 |
| 2018-04-27 | $161.91 | $162.90 | $156.58 | $158.95 | $155.25 | 1,825,469 |
| 2018-04-26 | $165.51 | $166.64 | $164.50 | $165.22 | $161.38 | 1,031,060 |
| 2018-04-25 | $163.95 | $165.26 | $163.42 | $164.49 | $160.66 | 1,138,558 |
| 2018-04-24 | $166.85 | $169.01 | $164.37 | $164.93 | $161.09 | 1,112,002 |
| 2018-04-23 | $165.57 | $166.95 | $164.98 | $165.82 | $161.96 | 780,812 |
| 2018-04-20 | $166.06 | $168.93 | $165.02 | $165.69 | $161.84 | 765,139 |
| 2018-04-19 | $167.00 | $167.00 | $163.37 | $165.61 | $161.76 | 1,031,295 |
| 2018-04-18 | $167.26 | $168.50 | $166.54 | $167.84 | $163.94 | 640,673 |
| 2018-04-17 | $166.52 | $169.57 | $165.45 | $167.77 | $163.87 | 880,513 |
| 2018-04-16 | $165.11 | $167.70 | $163.14 | $166.15 | $162.28 | 692,548 |
| 2018-04-13 | $165.15 | $165.16 | $163.25 | $164.54 | $160.71 | 1,067,553 |
| 2018-04-12 | $165.35 | $166.98 | $161.42 | $164.45 | $160.62 | 1,461,018 |
| 2018-04-11 | $161.91 | $166.87 | $160.00 | $164.39 | $160.57 | 1,557,319 |
| 2018-04-10 | $172.84 | $173.85 | $156.42 | $163.07 | $159.28 | 5,488,194 |
| 2018-04-09 | $170.10 | $172.83 | $169.99 | $171.58 | $167.59 | 810,884 |
| 2018-04-06 | $171.16 | $172.99 | $168.66 | $169.73 | $165.78 | 849,631 |
| 2018-04-05 | $170.89 | $173.14 | $170.18 | $171.69 | $167.70 | 690,352 |
| 2018-04-04 | $167.45 | $171.25 | $167.16 | $170.34 | $166.38 | 672,638 |
| 2018-04-03 | $169.97 | $170.51 | $166.26 | $168.67 | $164.75 | 1,047,604 |
| 2018-04-02 | $171.15 | $172.77 | $167.81 | $169.12 | $165.19 | 972,367 |
| 2018-03-29 | $170.83 | $172.65 | $169.24 | $170.92 | $166.94 | 1,144,376 |
| 2018-03-28 | $170.55 | $172.12 | $168.57 | $170.46 | $166.49 | 868,015 |
| 2018-03-27 | $173.30 | $175.00 | $169.49 | $170.10 | $166.14 | 944,116 |
| 2018-03-26 | $170.45 | $173.58 | $168.54 | $173.43 | $169.40 | 750,196 |
| 2018-03-23 | $169.39 | $172.57 | $167.98 | $168.87 | $164.94 | 1,286,663 |
| 2018-03-22 | $166.18 | $171.86 | $165.49 | $169.41 | $165.47 | 1,299,715 |
| 2018-03-21 | $169.93 | $171.04 | $166.73 | $167.09 | $163.20 | 1,095,157 |
| 2018-03-20 | $169.03 | $171.11 | $168.98 | $169.33 | $165.39 | 1,357,524 |
| 2018-03-19 | $168.70 | $169.71 | $167.46 | $168.96 | $165.03 | 1,173,669 |
| 2018-03-16 | $169.66 | $170.67 | $167.29 | $168.69 | $164.77 | 1,127,502 |
| 2018-03-15 | $170.75 | $171.38 | $167.96 | $169.80 | $165.85 | 908,746 |
| 2018-03-14 | $170.25 | $170.60 | $168.70 | $170.23 | $166.27 | 990,631 |
| 2018-03-13 | $169.78 | $170.58 | $168.65 | $170.34 | $166.38 | 1,031,527 |
| 2018-03-12 | $166.92 | $169.26 | $166.16 | $168.91 | $164.98 | 754,393 |
| 2018-03-09 | $164.46 | $166.59 | $163.58 | $166.49 | $162.62 | 1,117,488 |
| 2018-03-08 | $158.83 | $164.38 | $156.27 | $164.21 | $160.39 | 986,268 |
| 2018-03-07 | $156.01 | $159.39 | $156.01 | $158.77 | $155.08 | 1,347,150 |
| 2018-03-06 | $157.33 | $158.15 | $155.45 | $156.50 | $152.86 | 1,078,472 |
| 2018-03-05 | $152.14 | $156.99 | $151.43 | $156.68 | $153.04 | 1,335,908 |
| 2018-03-02 | $153.51 | $155.12 | $151.98 | $152.91 | $149.35 | 1,626,975 |
| 2018-03-01 | $157.57 | $157.57 | $153.88 | $154.96 | $151.36 | 1,396,025 |
| 2018-02-28 | $163.88 | $165.04 | $157.14 | $157.27 | $153.61 | 1,923,347 |
| 2018-02-27 | $161.82 | $170.00 | $160.51 | $163.20 | $159.40 | 2,721,373 |
| 2018-02-26 | $172.92 | $174.22 | $171.81 | $172.73 | $168.71 | 1,278,249 |
| 2018-02-23 | $172.08 | $173.56 | $171.31 | $172.93 | $168.91 | 872,874 |
| 2018-02-22 | $170.43 | $173.54 | $170.00 | $171.12 | $167.14 | 1,010,146 |
| 2018-02-21 | $169.43 | $172.53 | $168.96 | $169.50 | $165.56 | 1,203,709 |
| 2018-02-20 | $168.07 | $170.73 | $168.07 | $169.72 | $165.77 | 811,481 |
| 2018-02-16 | $166.75 | $170.17 | $165.09 | $169.12 | $165.19 | 1,187,967 |
| 2018-02-15 | $162.89 | $167.64 | $160.08 | $167.10 | $163.21 | 1,145,548 |
| 2018-02-14 | $159.58 | $163.38 | $157.44 | $162.56 | $158.78 | 1,381,210 |
| 2018-02-13 | $159.10 | $162.11 | $158.73 | $161.42 | $157.66 | 1,035,067 |
| 2018-02-12 | $160.25 | $161.72 | $157.26 | $159.63 | $155.92 | 1,247,793 |
| 2018-02-09 | $160.60 | $162.79 | $154.36 | $159.73 | $156.01 | 1,198,652 |
| 2018-02-08 | $166.59 | $168.49 | $159.75 | $159.85 | $156.13 | 1,139,441 |
| 2018-02-07 | $165.15 | $168.60 | $165.15 | $166.51 | $162.64 | 1,068,667 |
| 2018-02-06 | $166.84 | $168.54 | $162.63 | $166.00 | $162.14 | 2,345,310 |
| 2018-02-05 | $173.25 | $174.21 | $168.17 | $168.27 | $164.36 | 1,202,191 |
| 2018-02-02 | $173.27 | $174.91 | $171.43 | $173.21 | $169.18 | 775,630 |
| 2018-02-01 | $174.41 | $177.67 | $170.01 | $174.73 | $170.67 | 1,296,988 |
| 2018-01-31 | $170.27 | $176.00 | $169.75 | $174.50 | $170.44 | 1,391,582 |
| 2018-01-30 | $169.03 | $170.17 | $166.97 | $169.71 | $165.76 | 930,341 |
| 2018-01-29 | $171.83 | $173.00 | $169.29 | $169.52 | $165.58 | 773,665 |
| 2018-01-26 | $171.15 | $172.63 | $169.78 | $172.28 | $168.27 | 645,225 |
| 2018-01-25 | $168.89 | $170.71 | $168.70 | $170.29 | $166.33 | 1,030,028 |
| 2018-01-24 | $168.25 | $169.68 | $167.86 | $168.95 | $165.02 | 594,495 |
| 2018-01-23 | $168.16 | $169.15 | $166.58 | $168.25 | $164.34 | 824,803 |
| 2018-01-22 | $165.55 | $167.89 | $164.82 | $167.65 | $163.75 | 1,014,978 |
| 2018-01-19 | $161.80 | $165.98 | $161.15 | $165.79 | $161.93 | 1,600,636 |
| 2018-01-18 | $160.89 | $162.51 | $159.87 | $161.65 | $157.89 | 1,380,471 |
| 2018-01-17 | $159.72 | $162.98 | $159.70 | $161.47 | $157.71 | 736,219 |
| 2018-01-16 | $157.48 | $162.79 | $157.00 | $159.85 | $156.13 | 1,400,625 |
| 2018-01-12 | $157.01 | $157.74 | $154.95 | $155.94 | $152.31 | 862,293 |
| 2018-01-11 | $161.39 | $161.39 | $156.27 | $157.50 | $153.84 | 958,032 |
| 2018-01-10 | $163.03 | $163.62 | $157.75 | $160.89 | $157.15 | 914,652 |
| 2018-01-09 | $162.92 | $164.24 | $162.66 | $163.55 | $159.75 | 600,514 |
| 2018-01-08 | $163.24 | $163.94 | $162.57 | $162.89 | $159.10 | 670,647 |
| 2018-01-05 | $162.53 | $163.64 | $162.07 | $162.87 | $159.08 | 825,463 |
| 2018-01-04 | $162.83 | $163.81 | $161.07 | $161.75 | $157.99 | 1,055,425 |
| 2018-01-03 | $159.77 | $163.00 | $159.35 | $162.64 | $158.86 | 772,879 |
| 2018-01-02 | $163.08 | $164.58 | $160.41 | $160.63 | $156.89 | 920,167 |
| 2017-12-29 | $163.56 | $164.74 | $162.52 | $163.36 | $159.56 | 590,578 |
| 2017-12-28 | $161.08 | $163.35 | $160.40 | $163.00 | $159.21 | 466,274 |
| 2017-12-27 | $160.71 | $161.82 | $159.82 | $161.26 | $157.51 | 534,918 |
| 2017-12-26 | $159.52 | $161.69 | $159.37 | $159.82 | $156.10 | 360,920 |
| 2017-12-22 | $157.25 | $160.43 | $156.02 | $160.22 | $156.49 | 600,595 |
| 2017-12-21 | $158.73 | $160.14 | $157.66 | $157.84 | $154.17 | 623,163 |
| 2017-12-20 | $158.53 | $159.27 | $156.14 | $157.98 | $154.30 | 902,770 |
| 2017-12-19 | $161.78 | $162.70 | $157.88 | $157.99 | $154.31 | 1,571,467 |
| 2017-12-18 | $163.81 | $164.78 | $160.39 | $161.79 | $158.03 | 1,203,460 |
| 2017-12-15 | $166.74 | $166.74 | $162.23 | $163.68 | $159.87 | 1,681,358 |
| 2017-12-14 | $165.12 | $167.64 | $164.54 | $165.80 | $161.94 | 1,012,614 |
| 2017-12-13 | $166.40 | $167.59 | $165.05 | $165.43 | $161.58 | 925,686 |
| 2017-12-12 | $167.54 | $167.86 | $164.93 | $165.67 | $161.82 | 873,358 |
| 2017-12-11 | $165.50 | $166.80 | $164.29 | $166.61 | $162.73 | 1,011,722 |
| 2017-12-08 | $167.00 | $167.81 | $164.82 | $165.19 | $161.35 | 561,051 |
| 2017-12-07 | $166.09 | $166.97 | $165.14 | $166.68 | $162.80 | 1,148,816 |
| 2017-12-06 | $163.91 | $166.73 | $162.84 | $166.40 | $162.53 | 613,972 |
| 2017-12-05 | $161.73 | $165.87 | $161.23 | $163.87 | $160.06 | 1,176,696 |
| 2017-12-04 | $169.15 | $169.21 | $162.12 | $162.20 | $158.43 | 904,818 |
| 2017-12-01 | $169.80 | $170.64 | $167.73 | $169.16 | $165.22 | 696,324 |
| 2017-11-30 | $170.52 | $171.00 | $167.59 | $169.75 | $165.80 | 1,239,478 |
| 2017-11-29 | $171.66 | $172.06 | $167.74 | $169.76 | $165.81 | 1,285,172 |
| 2017-11-28 | $172.60 | $173.97 | $171.90 | $172.09 | $168.09 | 1,002,972 |
| 2017-11-27 | $171.00 | $172.93 | $170.67 | $172.35 | $168.34 | 1,046,439 |
| 2017-11-24 | $167.80 | $171.29 | $167.54 | $169.72 | $165.77 | 568,187 |
| 2017-11-22 | $167.75 | $168.37 | $166.00 | $166.98 | $163.10 | 478,780 |
| 2017-11-21 | $166.21 | $168.09 | $165.49 | $167.83 | $163.93 | 1,045,091 |
| 2017-11-20 | $164.80 | $166.30 | $164.63 | $165.68 | $161.83 | 690,365 |
| 2017-11-17 | $164.25 | $165.92 | $163.24 | $165.21 | $161.37 | 1,058,014 |
| 2017-11-16 | $166.13 | $168.13 | $164.48 | $164.67 | $160.84 | 900,106 |
| 2017-11-15 | $164.61 | $165.86 | $162.07 | $165.30 | $161.45 | 1,360,531 |
| 2017-11-14 | $164.97 | $166.69 | $163.16 | $165.53 | $161.68 | 1,487,951 |
| 2017-11-13 | $169.72 | $170.20 | $164.94 | $165.20 | $161.36 | 1,895,058 |
| 2017-11-10 | $167.81 | $169.74 | $166.68 | $168.95 | $165.02 | 698,677 |
| 2017-11-09 | $169.11 | $170.82 | $168.12 | $169.51 | $165.57 | 884,959 |
| 2017-11-08 | $165.00 | $170.53 | $165.00 | $169.50 | $165.56 | 869,196 |
| 2017-11-07 | $163.99 | $165.88 | $162.56 | $165.65 | $161.80 | 1,310,331 |
| 2017-11-06 | $158.52 | $167.44 | $158.21 | $164.42 | $160.60 | 2,395,996 |
| 2017-11-03 | $155.09 | $156.18 | $153.80 | $154.53 | $150.94 | 712,953 |
| 2017-11-02 | $153.31 | $156.55 | $152.06 | $156.10 | $152.47 | 1,178,193 |
| 2017-11-01 | $157.25 | $157.64 | $151.43 | $152.58 | $149.03 | 1,934,355 |
| 2017-10-31 | $150.19 | $159.14 | $148.36 | $157.18 | $153.52 | 2,149,198 |
| 2017-10-30 | $146.98 | $153.65 | $146.39 | $150.17 | $146.68 | 2,409,860 |
| 2017-10-27 | $146.26 | $147.59 | $145.99 | $146.72 | $143.31 | 1,078,421 |
| 2017-10-26 | $147.24 | $147.24 | $145.81 | $146.55 | $143.14 | 1,476,053 |
| 2017-10-25 | $148.16 | $148.93 | $146.18 | $146.48 | $143.07 | 742,761 |
| 2017-10-24 | $147.46 | $148.65 | $147.46 | $148.23 | $144.78 | 685,377 |
| 2017-10-23 | $148.41 | $148.62 | $147.14 | $147.99 | $144.55 | 592,393 |
| 2017-10-20 | $148.37 | $149.05 | $147.50 | $147.89 | $144.45 | 829,343 |
| 2017-10-19 | $147.24 | $148.43 | $146.72 | $148.00 | $144.56 | 1,606,900 |
| 2017-10-18 | $148.17 | $148.62 | $146.71 | $147.40 | $143.97 | 1,350,767 |
| 2017-10-17 | $149.22 | $150.40 | $147.85 | $148.46 | $145.01 | 1,026,031 |
| 2017-10-16 | $150.29 | $150.79 | $148.33 | $149.11 | $145.64 | 953,390 |
| 2017-10-13 | $152.50 | $152.55 | $150.02 | $150.94 | $147.43 | 837,584 |
| 2017-10-12 | $151.41 | $152.46 | $151.20 | $152.22 | $148.68 | 1,128,838 |
| 2017-10-11 | $148.92 | $151.57 | $148.46 | $151.35 | $147.83 | 967,415 |
| 2017-10-10 | $148.48 | $149.48 | $148.07 | $148.42 | $144.97 | 713,341 |
| 2017-10-09 | $147.36 | $148.59 | $146.87 | $147.73 | $144.29 | 634,986 |
| 2017-10-06 | $146.40 | $147.58 | $145.16 | $147.32 | $143.89 | 571,336 |
| 2017-10-05 | $147.51 | $148.33 | $146.75 | $146.87 | $143.45 | 1,034,225 |
| 2017-10-04 | $144.00 | $147.80 | $143.61 | $147.21 | $143.79 | 1,016,322 |
| 2017-10-03 | $142.31 | $144.54 | $142.31 | $143.77 | $140.43 | 883,487 |
| 2017-10-02 | $143.82 | $144.85 | $142.70 | $142.87 | $139.55 | 1,045,687 |
| 2017-09-29 | $143.59 | $145.00 | $143.16 | $144.05 | $140.70 | 986,679 |
| 2017-09-28 | $142.16 | $144.00 | $142.09 | $143.76 | $140.42 | 1,005,211 |
| 2017-09-27 | $143.88 | $144.57 | $142.17 | $142.98 | $139.65 | 985,983 |
| 2017-09-26 | $141.55 | $142.98 | $141.09 | $142.41 | $139.10 | 1,452,955 |
| 2017-09-25 | $142.11 | $143.26 | $140.62 | $141.46 | $138.17 | 1,644,139 |
| 2017-09-22 | $144.75 | $144.97 | $142.54 | $142.62 | $139.30 | 1,446,316 |
| 2017-09-21 | $145.27 | $146.30 | $144.69 | $145.01 | $141.64 | 947,973 |
| 2017-09-20 | $146.20 | $147.39 | $145.38 | $146.08 | $142.68 | 1,388,860 |
| 2017-09-19 | $150.59 | $150.99 | $144.63 | $145.42 | $142.04 | 2,376,368 |
| 2017-09-18 | $150.33 | $151.82 | $149.97 | $150.53 | $147.03 | 927,926 |
| 2017-09-15 | $148.93 | $150.53 | $148.30 | $149.99 | $146.50 | 1,886,788 |
| 2017-09-14 | $148.02 | $149.74 | $147.68 | $148.77 | $145.31 | 1,286,000 |
| 2017-09-13 | $149.24 | $149.89 | $148.02 | $149.15 | $145.68 | 1,276,878 |
| 2017-09-12 | $149.64 | $150.16 | $148.33 | $149.74 | $146.26 | 1,362,444 |
| 2017-09-11 | $149.85 | $150.80 | $149.28 | $150.13 | $146.64 | 1,245,689 |
| 2017-09-08 | $150.04 | $150.40 | $149.10 | $149.45 | $145.97 | 851,117 |
| 2017-09-07 | $150.41 | $151.22 | $149.86 | $150.65 | $147.15 | 1,165,292 |
| 2017-09-06 | $151.84 | $151.97 | $150.37 | $150.50 | $147.00 | 1,340,244 |
| 2017-09-05 | $151.97 | $152.30 | $150.27 | $151.16 | $147.64 | 1,807,174 |
| 2017-09-01 | $154.42 | $154.50 | $150.82 | $150.90 | $147.39 | 2,486,954 |
| 2017-08-31 | $153.07 | $154.71 | $152.13 | $153.55 | $149.98 | 23,507,738 |
| 2017-08-30 | $151.11 | $153.16 | $150.75 | $153.04 | $149.48 | 2,143,173 |
| 2017-08-29 | $152.13 | $153.13 | $151.68 | $152.00 | $148.46 | 1,791,702 |
| 2017-08-28 | $151.87 | $153.80 | $151.44 | $152.36 | $148.82 | 2,128,982 |
| 2017-08-25 | $151.82 | $152.54 | $150.82 | $152.10 | $148.56 | 4,311,888 |
| 2017-08-24 | $146.83 | $148.34 | $146.34 | $148.08 | $144.64 | 978,125 |
| 2017-08-23 | $144.95 | $146.48 | $144.95 | $146.23 | $142.83 | 553,078 |
| 2017-08-22 | $144.38 | $145.75 | $144.07 | $145.59 | $142.20 | 674,486 |
| 2017-08-21 | $142.81 | $144.61 | $142.30 | $144.06 | $140.71 | 484,216 |
| 2017-08-18 | $142.02 | $143.43 | $142.00 | $142.90 | $139.58 | 552,456 |
| 2017-08-17 | $143.51 | $144.81 | $142.19 | $142.21 | $138.90 | 767,803 |
| 2017-08-16 | $141.59 | $144.10 | $141.57 | $143.72 | $140.38 | 1,095,025 |
| 2017-08-15 | $139.92 | $142.07 | $138.72 | $141.30 | $138.01 | 580,755 |
| 2017-08-14 | $139.67 | $141.20 | $139.09 | $140.49 | $137.22 | 640,839 |
| 2017-08-11 | $139.08 | $139.33 | $137.17 | $138.27 | $135.05 | 730,549 |
| 2017-08-10 | $138.40 | $139.68 | $137.85 | $139.02 | $135.79 | 453,646 |
| 2017-08-09 | $138.37 | $139.29 | $137.68 | $139.03 | $135.80 | 545,186 |
| 2017-08-08 | $138.83 | $139.54 | $137.76 | $138.22 | $135.00 | 490,975 |
| 2017-08-07 | $139.37 | $140.29 | $137.91 | $139.52 | $136.27 | 528,892 |
| 2017-08-04 | $138.80 | $141.59 | $138.18 | $139.96 | $136.70 | 1,036,215 |
| 2017-08-03 | $138.35 | $138.73 | $137.35 | $138.36 | $135.14 | 621,307 |
| 2017-08-02 | $137.81 | $138.65 | $136.98 | $138.00 | $134.79 | 821,472 |
| 2017-08-01 | $135.10 | $138.84 | $134.50 | $137.43 | $134.23 | 1,085,461 |
| 2017-07-31 | $138.33 | $138.86 | $136.39 | $137.55 | $134.35 | 851,931 |
| 2017-07-28 | $135.62 | $138.11 | $135.62 | $137.64 | $134.44 | 1,018,106 |
| 2017-07-27 | $135.81 | $136.83 | $135.10 | $136.00 | $132.84 | 1,017,385 |
| 2017-07-26 | $135.90 | $136.50 | $135.14 | $135.57 | $132.42 | 640,494 |
| 2017-07-25 | $136.37 | $137.22 | $134.73 | $135.45 | $132.30 | 813,287 |
| 2017-07-24 | $136.35 | $136.70 | $135.02 | $136.18 | $133.01 | 651,884 |
| 2017-07-21 | $136.00 | $137.23 | $135.37 | $136.60 | $133.42 | 980,751 |
| 2017-07-20 | $138.16 | $138.99 | $135.55 | $135.81 | $132.65 | 1,061,017 |
| 2017-07-19 | $138.96 | $138.96 | $136.39 | $138.46 | $135.24 | 1,061,061 |
| 2017-07-18 | $136.00 | $137.97 | $135.79 | $137.49 | $134.29 | 1,017,254 |
| 2017-07-17 | $136.03 | $136.52 | $135.01 | $136.00 | $132.84 | 1,129,344 |
| 2017-07-14 | $137.06 | $137.61 | $135.90 | $136.49 | $133.31 | 678,303 |
| 2017-07-13 | $136.41 | $136.76 | $135.42 | $135.91 | $132.75 | 288,032 |
| 2017-07-12 | $134.65 | $137.10 | $134.65 | $136.25 | $133.08 | 619,924 |
| 2017-07-11 | $134.26 | $135.49 | $133.27 | $133.60 | $130.49 | 789,448 |
| 2017-07-10 | $137.17 | $137.42 | $134.23 | $134.49 | $131.36 | 923,763 |
| 2017-07-07 | $134.42 | $137.02 | $134.42 | $136.68 | $133.50 | 1,045,185 |
| 2017-07-06 | $134.05 | $135.07 | $133.70 | $134.36 | $131.23 | 925,396 |
| 2017-07-05 | $134.05 | $135.35 | $133.67 | $134.41 | $131.28 | 579,840 |
| 2017-07-03 | $135.05 | $135.68 | $133.70 | $134.28 | $131.16 | 648,222 |
| 2017-06-30 | $134.61 | $135.85 | $134.01 | $134.90 | $131.76 | 1,075,522 |
| 2017-06-29 | $133.73 | $134.95 | $132.96 | $134.52 | $131.39 | 859,154 |
| 2017-06-28 | $135.71 | $135.80 | $133.98 | $134.35 | $131.22 | 956,950 |
| 2017-06-27 | $135.05 | $138.55 | $134.98 | $135.74 | $132.58 | 1,640,526 |
| 2017-06-26 | $132.68 | $133.65 | $132.21 | $132.80 | $129.71 | 722,572 |
| 2017-06-23 | $131.33 | $132.87 | $131.32 | $131.91 | $128.84 | 2,061,078 |
| 2017-06-22 | $131.32 | $132.32 | $130.94 | $131.24 | $128.19 | 562,584 |
| 2017-06-21 | $131.56 | $132.13 | $130.74 | $131.08 | $128.03 | 717,879 |
| 2017-06-20 | $132.96 | $133.80 | $131.26 | $131.56 | $128.50 | 885,573 |
| 2017-06-19 | $133.00 | $133.66 | $132.62 | $132.96 | $129.87 | 674,939 |
| 2017-06-16 | $132.06 | $133.87 | $132.06 | $133.05 | $129.95 | 925,939 |
| 2017-06-15 | $132.41 | $132.97 | $131.72 | $132.22 | $129.14 | 656,392 |
| 2017-06-14 | $133.06 | $134.89 | $132.52 | $132.91 | $129.82 | 950,803 |
| 2017-06-13 | $133.46 | $133.48 | $131.58 | $132.05 | $128.98 | 1,113,527 |
| 2017-06-12 | $132.28 | $132.98 | $129.40 | $132.42 | $129.34 | 1,162,570 |
| 2017-06-09 | $134.26 | $135.64 | $133.29 | $134.30 | $131.18 | 921,943 |
| 2017-06-08 | $135.95 | $136.32 | $133.01 | $134.27 | $131.15 | 1,287,226 |
| 2017-06-07 | $137.61 | $137.63 | $134.71 | $135.90 | $132.74 | 1,060,048 |
| 2017-06-06 | $137.91 | $138.77 | $136.82 | $136.99 | $133.80 | 1,195,001 |
| 2017-06-05 | $138.12 | $139.40 | $137.77 | $137.93 | $134.72 | 703,485 |
| 2017-06-02 | $139.27 | $139.75 | $138.30 | $138.69 | $135.46 | 823,343 |
| 2017-06-01 | $138.30 | $138.81 | $137.52 | $138.25 | $135.03 | 749,933 |
| 2017-05-31 | $138.26 | $140.38 | $137.46 | $138.18 | $134.97 | 1,681,288 |
| 2017-05-30 | $136.02 | $138.25 | $136.02 | $137.98 | $134.77 | 1,855,585 |
| 2017-05-26 | $135.50 | $136.14 | $135.02 | $136.02 | $132.86 | 664,558 |
| 2017-05-25 | $134.75 | $137.03 | $134.18 | $135.55 | $132.40 | 1,097,465 |
| 2017-05-24 | $134.52 | $134.89 | $134.01 | $134.07 | $130.95 | 576,132 |
| 2017-05-23 | $134.30 | $134.69 | $133.75 | $134.31 | $131.19 | 579,696 |
| 2017-05-22 | $132.55 | $134.42 | $131.82 | $133.83 | $130.72 | 592,222 |
| 2017-05-19 | $131.79 | $133.43 | $130.85 | $132.80 | $129.71 | 854,670 |
| 2017-05-18 | $133.10 | $133.19 | $126.83 | $132.00 | $128.93 | 2,052,410 |
| 2017-05-17 | $130.04 | $136.34 | $130.04 | $134.08 | $130.96 | 2,591,446 |
| 2017-05-16 | $130.72 | $132.62 | $130.27 | $130.77 | $127.73 | 985,306 |
| 2017-05-15 | $128.03 | $130.81 | $127.31 | $130.41 | $127.38 | 1,314,559 |
| 2017-05-12 | $127.53 | $128.23 | $126.82 | $127.53 | $124.56 | 1,174,674 |
| 2017-05-11 | $128.63 | $129.19 | $127.20 | $127.72 | $124.75 | 1,453,776 |
| 2017-05-10 | $129.80 | $130.20 | $128.96 | $129.19 | $126.18 | 781,871 |
| 2017-05-09 | $131.18 | $131.59 | $129.47 | $129.75 | $126.73 | 1,012,075 |
| 2017-05-08 | $129.97 | $132.01 | $129.22 | $131.42 | $128.36 | 1,195,359 |
| 2017-05-05 | $128.53 | $129.70 | $128.28 | $129.62 | $126.60 | 1,028,689 |
| 2017-05-04 | $127.99 | $129.00 | $126.78 | $128.19 | $125.21 | 897,548 |
| 2017-05-03 | $129.28 | $129.59 | $127.56 | $127.84 | $124.87 | 1,018,915 |
| 2017-05-02 | $129.01 | $130.78 | $127.61 | $128.98 | $125.98 | 1,421,388 |
| 2017-05-01 | $126.74 | $127.84 | $126.06 | $127.25 | $124.29 | 1,271,989 |
| 2017-04-28 | $125.04 | $127.05 | $124.27 | $126.49 | $123.55 | 861,881 |
| 2017-04-27 | $123.98 | $125.88 | $122.43 | $125.33 | $122.41 | 1,055,871 |
| 2017-04-26 | $123.98 | $124.99 | $123.11 | $123.65 | $120.77 | 727,489 |
| 2017-04-25 | $124.26 | $124.44 | $123.00 | $124.02 | $121.13 | 904,145 |
| 2017-04-24 | $124.00 | $124.51 | $122.91 | $123.46 | $120.59 | 807,816 |
| 2017-04-21 | $124.06 | $124.51 | $123.19 | $123.78 | $120.90 | 656,459 |
| 2017-04-20 | $125.11 | $125.32 | $123.77 | $124.28 | $121.39 | 873,934 |
| 2017-04-19 | $125.62 | $126.19 | $124.88 | $125.07 | $122.16 | 924,581 |
| 2017-04-18 | $124.84 | $125.45 | $124.48 | $125.15 | $122.24 | 1,083,898 |
| 2017-04-17 | $123.68 | $125.01 | $123.30 | $124.97 | $122.06 | 855,595 |
| 2017-04-13 | $123.15 | $124.15 | $122.60 | $123.80 | $120.92 | 997,233 |
| 2017-04-12 | $123.37 | $123.98 | $122.17 | $123.07 | $120.21 | 909,623 |
| 2017-04-11 | $123.15 | $124.46 | $122.43 | $124.04 | $121.15 | 1,798,822 |
| 2017-04-10 | $121.45 | $122.37 | $120.96 | $121.99 | $119.15 | 789,055 |
| 2017-04-07 | $120.07 | $121.56 | $119.53 | $121.17 | $118.35 | 1,287,267 |
| 2017-04-06 | $119.50 | $120.23 | $118.59 | $120.07 | $117.28 | 947,390 |
| 2017-04-05 | $119.84 | $119.96 | $118.96 | $119.08 | $116.31 | 1,005,221 |
| 2017-04-04 | $119.49 | $120.17 | $119.25 | $119.44 | $116.66 | 1,226,401 |
| 2017-04-03 | $119.95 | $120.40 | $118.70 | $119.55 | $116.77 | 1,122,680 |
| 2017-03-31 | $118.74 | $120.51 | $118.21 | $120.37 | $117.57 | 1,366,331 |
| 2017-03-30 | $119.70 | $120.01 | $118.58 | $118.92 | $116.15 | 815,102 |
| 2017-03-29 | $118.55 | $120.04 | $118.34 | $119.78 | $116.99 | 824,580 |
| 2017-03-28 | $117.69 | $118.71 | $115.40 | $118.55 | $115.79 | 1,006,214 |
| 2017-03-27 | $116.77 | $118.48 | $116.12 | $117.80 | $115.06 | 768,109 |
| 2017-03-24 | $117.92 | $119.03 | $117.38 | $118.29 | $115.54 | 1,090,935 |
| 2017-03-23 | $117.12 | $118.23 | $116.60 | $118.13 | $115.38 | 1,885,879 |
| 2017-03-22 | $117.00 | $117.98 | $116.40 | $116.88 | $114.16 | 1,171,345 |
| 2017-03-21 | $117.21 | $118.48 | $116.97 | $117.08 | $114.36 | 1,058,261 |
| 2017-03-20 | $115.65 | $117.65 | $115.65 | $117.06 | $114.34 | 1,077,746 |
| 2017-03-17 | $115.77 | $116.26 | $115.47 | $115.65 | $112.96 | 4,900,690 |
| 2017-03-16 | $117.26 | $117.64 | $115.68 | $116.14 | $113.44 | 1,012,333 |
| 2017-03-15 | $116.57 | $117.53 | $115.19 | $116.69 | $113.98 | 1,437,468 |
| 2017-03-14 | $117.59 | $117.82 | $115.94 | $116.12 | $113.42 | 1,342,581 |
| 2017-03-13 | $117.89 | $118.20 | $116.59 | $117.64 | $114.90 | 1,623,540 |
| 2017-03-10 | $117.28 | $118.38 | $116.74 | $117.80 | $115.06 | 1,357,863 |
| 2017-03-09 | $114.36 | $116.66 | $114.18 | $116.59 | $113.88 | 1,369,868 |
| 2017-03-08 | $115.08 | $115.79 | $114.31 | $114.65 | $111.98 | 1,070,719 |
| 2017-03-07 | $114.74 | $116.31 | $114.74 | $115.41 | $112.73 | 904,990 |
| 2017-03-06 | $114.14 | $115.41 | $112.73 | $115.17 | $112.49 | 1,089,204 |
| 2017-03-03 | $115.45 | $115.77 | $114.77 | $114.98 | $112.31 | 1,256,493 |
| 2017-03-02 | $115.61 | $116.29 | $113.84 | $115.28 | $112.60 | 1,000,648 |
| 2017-03-01 | $116.16 | $116.25 | $113.00 | $115.36 | $112.68 | 1,334,052 |
| 2017-02-28 | $112.50 | $116.70 | $111.77 | $115.77 | $113.08 | 2,793,692 |
| 2017-02-27 | $110.97 | $112.95 | $110.93 | $112.79 | $110.17 | 958,136 |
| 2017-02-24 | $111.24 | $111.59 | $110.50 | $111.16 | $108.57 | 724,010 |
| 2017-02-23 | $112.03 | $112.79 | $110.16 | $111.19 | $108.60 | 578,462 |
| 2017-02-22 | $111.00 | $112.08 | $110.80 | $111.66 | $109.06 | 772,098 |
| 2017-02-21 | $108.79 | $110.87 | $108.42 | $110.71 | $108.13 | 900,604 |
| 2017-02-17 | $109.18 | $109.52 | $108.07 | $108.47 | $105.95 | 1,008,869 |
| 2017-02-16 | $108.76 | $109.18 | $107.30 | $108.93 | $106.40 | 689,316 |
| 2017-02-15 | $108.32 | $108.52 | $107.82 | $108.30 | $105.78 | 502,511 |
| 2017-02-14 | $109.45 | $109.78 | $108.14 | $108.73 | $106.20 | 608,701 |
| 2017-02-13 | $107.14 | $109.68 | $105.74 | $109.62 | $107.07 | 1,067,640 |
| 2017-02-10 | $107.68 | $107.68 | $105.89 | $106.96 | $104.47 | 768,466 |
| 2017-02-09 | $106.83 | $107.89 | $106.37 | $107.63 | $105.13 | 1,171,718 |
| 2017-02-08 | $104.78 | $107.18 | $103.51 | $106.86 | $104.37 | 1,117,711 |
| 2017-02-07 | $104.41 | $105.01 | $104.12 | $104.79 | $102.35 | 666,325 |
| 2017-02-06 | $105.46 | $105.46 | $103.83 | $104.40 | $101.97 | 1,306,143 |
| 2017-02-03 | $105.36 | $107.06 | $104.73 | $105.69 | $103.23 | 1,028,218 |
| 2017-02-02 | $103.91 | $104.81 | $103.58 | $104.39 | $101.96 | 745,953 |
| 2017-02-01 | $105.78 | $106.60 | $103.30 | $103.86 | $101.44 | 1,082,771 |
| 2017-01-31 | $104.46 | $106.07 | $104.46 | $105.26 | $102.81 | 1,092,661 |
| 2017-01-30 | $104.06 | $104.59 | $103.45 | $104.30 | $101.87 | 458,030 |
| 2017-01-27 | $105.24 | $105.73 | $102.87 | $104.03 | $101.61 | 450,402 |
| 2017-01-26 | $103.42 | $105.61 | $103.42 | $104.91 | $102.47 | 1,641,170 |
| 2017-01-25 | $103.47 | $103.71 | $102.29 | $103.50 | $101.09 | 1,100,041 |
| 2017-01-24 | $104.66 | $104.80 | $102.94 | $104.10 | $101.68 | 1,026,198 |
| 2017-01-23 | $105.19 | $105.57 | $104.57 | $104.84 | $102.40 | 585,821 |
| 2017-01-20 | $106.35 | $107.17 | $104.22 | $105.53 | $103.08 | 846,603 |
| 2017-01-19 | $107.02 | $107.02 | $105.04 | $105.76 | $103.30 | 507,786 |
| 2017-01-18 | $105.58 | $107.99 | $105.58 | $107.06 | $104.57 | 782,646 |
| 2017-01-17 | $105.03 | $107.52 | $105.03 | $106.39 | $103.92 | 2,020,227 |
| 2017-01-13 | $104.99 | $107.17 | $104.81 | $105.57 | $103.11 | 759,216 |
| 2017-01-12 | $104.21 | $105.28 | $103.08 | $105.12 | $102.67 | 526,170 |
| 2017-01-11 | $102.30 | $104.94 | $102.30 | $104.71 | $102.27 | 1,244,332 |
| 2017-01-10 | $102.72 | $102.86 | $102.06 | $102.60 | $100.21 | 910,609 |
| 2017-01-09 | $103.54 | $103.68 | $102.23 | $102.99 | $100.59 | 823,177 |
| 2017-01-06 | $104.40 | $105.17 | $103.45 | $103.52 | $101.11 | 623,640 |
| 2017-01-05 | $105.00 | $105.32 | $103.15 | $104.28 | $101.85 | 691,443 |
| 2017-01-04 | $105.78 | $106.10 | $104.69 | $105.68 | $103.22 | 704,622 |
| 2017-01-03 | $105.25 | $105.65 | $104.19 | $105.53 | $103.08 | 1,269,323 |
| 2016-12-30 | $104.20 | $104.20 | $102.79 | $103.26 | $100.86 | 609,957 |
| 2016-12-29 | $104.41 | $104.60 | $103.59 | $103.95 | $101.53 | 463,166 |
| 2016-12-28 | $105.60 | $105.60 | $103.96 | $104.10 | $101.68 | 586,057 |
| 2016-12-27 | $105.25 | $105.89 | $104.24 | $105.33 | $102.88 | 417,366 |
| 2016-12-23 | $104.27 | $105.49 | $104.27 | $104.84 | $102.40 | 408,735 |
| 2016-12-22 | $104.38 | $104.99 | $103.41 | $104.63 | $102.20 | 578,972 |
| 2016-12-21 | $103.97 | $105.22 | $103.14 | $104.57 | $102.14 | 552,314 |
| 2016-12-20 | $105.15 | $105.56 | $103.47 | $103.93 | $101.51 | 658,389 |
| 2016-12-19 | $101.73 | $105.38 | $100.67 | $104.73 | $102.29 | 960,308 |
| 2016-12-16 | $102.16 | $102.64 | $101.39 | $101.78 | $99.41 | 1,061,326 |
| 2016-12-15 | $101.60 | $102.59 | $100.31 | $101.96 | $99.59 | 614,451 |
| 2016-12-14 | $102.91 | $103.28 | $100.94 | $101.36 | $99.00 | 968,777 |
| 2016-12-13 | $100.51 | $103.43 | $100.50 | $103.19 | $100.79 | 1,373,608 |
| 2016-12-12 | $98.50 | $100.32 | $97.82 | $99.75 | $97.43 | 1,131,252 |
| 2016-12-09 | $99.38 | $99.52 | $98.05 | $98.55 | $96.26 | 889,440 |
| 2016-12-08 | $100.05 | $101.70 | $99.08 | $99.29 | $96.98 | 933,588 |
| 2016-12-07 | $98.39 | $100.52 | $97.72 | $100.38 | $98.04 | 967,900 |
| 2016-12-06 | $97.46 | $98.95 | $97.16 | $97.81 | $95.53 | 1,002,103 |
| 2016-12-05 | $97.10 | $98.48 | $96.91 | $98.06 | $95.78 | 800,588 |
| 2016-12-02 | $96.01 | $97.99 | $95.77 | $96.67 | $94.42 | 1,134,339 |
| 2016-12-01 | $99.10 | $100.74 | $95.76 | $96.10 | $93.86 | 2,002,326 |
| 2016-11-30 | $101.38 | $102.37 | $98.93 | $98.96 | $96.66 | 2,430,753 |
| 2016-11-29 | $99.75 | $100.36 | $98.73 | $99.81 | $97.49 | 1,078,105 |
| 2016-11-28 | $101.13 | $101.15 | $99.52 | $99.62 | $97.30 | 773,854 |
| 2016-11-25 | $100.82 | $101.43 | $100.38 | $101.08 | $98.73 | 282,339 |
| 2016-11-23 | $101.53 | $102.31 | $100.42 | $100.49 | $98.15 | 1,001,713 |
| 2016-11-22 | $102.15 | $102.41 | $101.17 | $101.98 | $99.61 | 1,060,080 |
| 2016-11-21 | $101.34 | $102.20 | $100.89 | $101.62 | $99.26 | 1,142,083 |
| 2016-11-18 | $99.99 | $102.03 | $99.99 | $100.75 | $98.41 | 940,433 |
| 2016-11-17 | $99.36 | $101.00 | $98.75 | $100.63 | $98.29 | 1,354,990 |
| 2016-11-16 | $96.33 | $99.29 | $96.33 | $99.24 | $96.93 | 1,514,408 |
| 2016-11-15 | $97.62 | $98.34 | $96.99 | $97.06 | $94.80 | 2,253,421 |
| 2016-11-14 | $97.98 | $98.56 | $95.66 | $96.91 | $94.66 | 3,357,803 |
| 2016-11-11 | $100.00 | $101.13 | $98.75 | $99.02 | $96.72 | 1,969,912 |
| 2016-11-10 | $103.67 | $104.54 | $99.37 | $100.00 | $97.67 | 4,107,420 |
| 2016-11-09 | $106.55 | $106.55 | $102.88 | $103.56 | $101.15 | 2,987,021 |
| 2016-11-08 | $107.61 | $109.73 | $106.24 | $108.95 | $106.42 | 1,058,598 |
| 2016-11-07 | $107.94 | $108.17 | $107.00 | $107.59 | $105.09 | 1,608,661 |
| 2016-11-04 | $107.39 | $108.31 | $105.98 | $105.99 | $103.52 | 1,704,092 |
| 2016-11-03 | $107.14 | $109.16 | $106.99 | $107.94 | $105.43 | 1,819,887 |
| 2016-11-02 | $109.02 | $109.83 | $105.05 | $107.43 | $104.93 | 3,455,777 |
| 2016-11-01 | $113.60 | $113.90 | $110.12 | $110.89 | $108.31 | 1,315,738 |
| 2016-10-31 | $114.22 | $114.48 | $113.07 | $113.28 | $110.64 | 985,731 |
| 2016-10-28 | $114.64 | $116.27 | $113.16 | $113.71 | $111.06 | 707,778 |
| 2016-10-27 | $116.00 | $116.15 | $113.77 | $114.66 | $111.99 | 798,735 |
| 2016-10-26 | $115.01 | $115.68 | $114.58 | $115.26 | $112.58 | 779,666 |
| 2016-10-25 | $115.38 | $116.17 | $114.86 | $115.13 | $112.45 | 648,225 |
| 2016-10-24 | $114.06 | $115.70 | $114.06 | $115.19 | $112.51 | 864,269 |
| 2016-10-21 | $111.34 | $113.99 | $111.33 | $113.50 | $110.86 | 907,104 |
| 2016-10-20 | $112.26 | $112.26 | $110.45 | $111.53 | $108.94 | 724,222 |
| 2016-10-19 | $111.90 | $112.33 | $110.88 | $112.05 | $109.44 | 809,672 |
| 2016-10-18 | $111.86 | $113.25 | $111.31 | $111.35 | $108.76 | 378,166 |
| 2016-10-17 | $112.11 | $114.25 | $110.69 | $110.83 | $108.25 | 499,880 |
| 2016-10-14 | $111.56 | $114.50 | $111.56 | $111.89 | $109.29 | 673,824 |
| 2016-10-13 | $110.09 | $111.46 | $109.30 | $111.19 | $108.60 | 511,859 |
| 2016-10-12 | $108.79 | $110.75 | $108.24 | $110.50 | $107.93 | 716,300 |
| 2016-10-11 | $109.72 | $110.07 | $108.42 | $108.48 | $105.96 | 956,935 |
| 2016-10-10 | $109.57 | $110.24 | $109.27 | $109.83 | $107.27 | 294,706 |
| 2016-10-07 | $109.87 | $110.50 | $108.44 | $109.18 | $106.64 | 596,271 |
| 2016-10-06 | $109.08 | $110.02 | $108.15 | $109.56 | $107.01 | 802,743 |
| 2016-10-05 | $112.21 | $112.38 | $108.84 | $109.05 | $106.51 | 961,830 |
| 2016-10-04 | $112.53 | $114.26 | $110.97 | $111.70 | $109.10 | 1,120,349 |
| 2016-10-03 | $111.76 | $112.64 | $110.93 | $111.78 | $109.18 | 482,639 |
| 2016-09-30 | $112.03 | $112.57 | $110.87 | $112.16 | $109.55 | 721,554 |
| 2016-09-29 | $113.16 | $113.78 | $111.22 | $111.60 | $109.00 | 456,229 |
| 2016-09-28 | $112.07 | $113.25 | $111.37 | $113.14 | $110.51 | 511,092 |
| 2016-09-27 | $110.97 | $112.52 | $109.44 | $111.89 | $109.29 | 551,953 |
| 2016-09-26 | $111.54 | $112.12 | $111.22 | $111.40 | $108.81 | 540,939 |
| 2016-09-23 | $111.78 | $112.68 | $111.41 | $111.89 | $109.29 | 548,097 |
| 2016-09-22 | $111.51 | $112.99 | $111.00 | $112.70 | $110.08 | 696,522 |
| 2016-09-21 | $109.34 | $110.79 | $108.51 | $110.54 | $107.97 | 708,597 |
| 2016-09-20 | $111.14 | $111.14 | $108.88 | $109.20 | $106.66 | 731,403 |
| 2016-09-19 | $108.62 | $110.39 | $108.62 | $110.34 | $107.77 | 586,828 |
| 2016-09-16 | $108.80 | $108.81 | $107.36 | $108.34 | $105.82 | 1,188,126 |
| 2016-09-15 | $108.46 | $109.31 | $107.96 | $108.90 | $106.37 | 858,625 |
| 2016-09-14 | $109.29 | $109.62 | $107.92 | $108.73 | $106.20 | 916,447 |
| 2016-09-13 | $111.40 | $111.40 | $108.43 | $108.99 | $106.45 | 1,244,701 |
| 2016-09-12 | $109.44 | $112.13 | $109.04 | $111.51 | $108.92 | 1,215,126 |
| 2016-09-09 | $115.60 | $116.40 | $110.17 | $110.32 | $107.75 | 1,649,836 |
| 2016-09-08 | $117.85 | $118.47 | $116.77 | $117.34 | $114.61 | 463,800 |
| 2016-09-07 | $117.22 | $118.57 | $117.16 | $118.47 | $115.71 | 566,650 |
| 2016-09-06 | $116.22 | $117.62 | $116.17 | $117.62 | $114.88 | 631,304 |
| 2016-09-02 | $114.75 | $116.33 | $114.75 | $115.87 | $113.17 | 426,686 |
| 2016-09-01 | $114.53 | $114.81 | $113.57 | $114.18 | $111.52 | 652,634 |
| 2016-08-31 | $113.64 | $114.60 | $113.17 | $114.15 | $111.49 | 481,830 |
| 2016-08-30 | $114.32 | $114.94 | $113.36 | $113.97 | $111.32 | 410,934 |
| 2016-08-29 | $113.66 | $114.59 | $113.39 | $114.23 | $111.57 | 459,802 |
| 2016-08-26 | $114.54 | $116.41 | $113.21 | $113.85 | $111.20 | 425,868 |
| 2016-08-25 | $113.33 | $114.15 | $113.07 | $114.12 | $111.47 | 493,616 |
| 2016-08-24 | $113.29 | $114.71 | $113.03 | $113.29 | $110.65 | 643,164 |
| 2016-08-23 | $114.21 | $114.37 | $112.74 | $112.96 | $110.33 | 930,834 |
| 2016-08-22 | $113.34 | $113.66 | $112.38 | $113.48 | $110.84 | 605,565 |
| 2016-08-19 | $114.04 | $114.33 | $112.65 | $113.21 | $110.58 | 545,389 |
| 2016-08-18 | $115.15 | $115.15 | $114.04 | $114.71 | $112.04 | 378,954 |
| 2016-08-17 | $113.84 | $114.56 | $113.05 | $114.46 | $111.80 | 578,217 |
| 2016-08-16 | $115.86 | $116.72 | $114.32 | $114.34 | $111.68 | 548,988 |
| 2016-08-15 | $116.77 | $117.00 | $115.76 | $115.78 | $113.09 | 625,099 |
| 2016-08-12 | $115.06 | $117.13 | $115.06 | $116.32 | $113.61 | 616,006 |
| 2016-08-11 | $116.14 | $116.84 | $115.51 | $116.15 | $113.45 | 559,495 |
| 2016-08-10 | $116.90 | $117.67 | $115.93 | $116.16 | $113.46 | 885,898 |
| 2016-08-09 | $115.17 | $116.47 | $114.98 | $116.41 | $113.70 | 903,950 |
| 2016-08-08 | $113.74 | $115.46 | $113.23 | $114.97 | $112.30 | 939,955 |
| 2016-08-05 | $114.04 | $114.53 | $113.44 | $113.86 | $111.21 | 413,281 |
| 2016-08-04 | $112.98 | $113.68 | $110.94 | $113.59 | $110.95 | 570,163 |
| 2016-08-03 | $113.33 | $113.45 | $110.76 | $113.21 | $110.58 | 557,337 |
| 2016-08-02 | $115.54 | $115.64 | $112.33 | $113.28 | $110.64 | 672,178 |
| 2016-08-01 | $114.60 | $116.25 | $114.60 | $116.01 | $113.31 | 1,384,095 |
| 2016-07-29 | $114.95 | $115.20 | $111.81 | $115.00 | $112.32 | 1,624,725 |
| 2016-07-28 | $112.48 | $113.34 | $111.63 | $112.48 | $109.86 | 972,202 |
| 2016-07-27 | $112.64 | $113.37 | $112.49 | $112.75 | $110.13 | 676,491 |
| 2016-07-26 | $113.03 | $113.05 | $111.68 | $112.38 | $109.77 | 655,258 |
| 2016-07-25 | $112.78 | $113.42 | $112.50 | $112.85 | $110.22 | 482,726 |
| 2016-07-22 | $112.44 | $113.27 | $111.98 | $113.17 | $110.54 | 864,080 |
| 2016-07-21 | $112.39 | $112.61 | $111.40 | $111.96 | $109.36 | 759,600 |
| 2016-07-20 | $112.72 | $112.76 | $111.28 | $112.62 | $110.00 | 745,838 |
| 2016-07-19 | $113.76 | $113.86 | $112.80 | $112.85 | $110.22 | 656,884 |
| 2016-07-18 | $113.96 | $114.14 | $113.57 | $113.76 | $111.11 | 598,107 |
| 2016-07-15 | $114.43 | $115.29 | $112.90 | $114.03 | $111.38 | 1,275,499 |
| 2016-07-14 | $112.96 | $113.59 | $112.25 | $113.47 | $110.83 | 786,329 |
| 2016-07-13 | $113.06 | $113.06 | $111.59 | $112.09 | $109.48 | 943,772 |
| 2016-07-12 | $113.86 | $114.21 | $112.56 | $112.78 | $110.16 | 1,676,217 |
| 2016-07-11 | $114.49 | $114.49 | $112.97 | $113.30 | $110.66 | 1,439,157 |
| 2016-07-08 | $111.57 | $114.56 | $110.56 | $114.41 | $111.75 | 1,527,404 |
| 2016-07-07 | $110.23 | $111.96 | $109.21 | $110.62 | $108.05 | 1,529,406 |
| 2016-07-06 | $108.40 | $109.65 | $107.58 | $109.65 | $107.10 | 741,546 |
| 2016-07-05 | $109.50 | $110.14 | $107.87 | $108.94 | $106.41 | 798,740 |
| 2016-07-01 | $108.18 | $110.32 | $108.18 | $109.89 | $107.33 | 1,299,704 |
| 2016-06-30 | $107.76 | $108.30 | $106.45 | $107.94 | $105.43 | 1,463,625 |
| 2016-06-29 | $104.62 | $107.78 | $104.52 | $107.44 | $104.94 | 1,185,781 |
| 2016-06-28 | $101.98 | $103.62 | $101.13 | $103.54 | $101.13 | 1,039,980 |
| 2016-06-27 | $102.20 | $102.88 | $100.32 | $100.98 | $98.63 | 1,199,424 |
| 2016-06-24 | $102.59 | $105.84 | $102.34 | $103.31 | $100.91 | 2,778,217 |
| 2016-06-23 | $104.23 | $107.38 | $103.91 | $107.26 | $104.76 | 1,456,611 |
| 2016-06-22 | $102.52 | $103.58 | $102.10 | $102.90 | $100.51 | 661,993 |
| 2016-06-21 | $101.99 | $102.82 | $101.31 | $102.66 | $100.27 | 1,261,293 |
| 2016-06-20 | $101.27 | $102.78 | $100.91 | $102.08 | $99.71 | 655,830 |
| 2016-06-17 | $100.42 | $100.42 | $99.58 | $99.70 | $97.38 | 1,048,235 |
| 2016-06-16 | $100.13 | $100.65 | $99.31 | $100.46 | $98.12 | 1,131,488 |
| 2016-06-15 | $100.71 | $101.33 | $99.81 | $100.45 | $98.11 | 600,121 |
| 2016-06-14 | $100.66 | $100.75 | $99.85 | $100.24 | $97.91 | 730,543 |
| 2016-06-13 | $100.46 | $102.26 | $100.46 | $100.76 | $98.42 | 1,030,814 |
| 2016-06-10 | $102.50 | $103.65 | $100.93 | $101.02 | $98.67 | 712,304 |
| 2016-06-09 | $103.69 | $104.08 | $102.77 | $103.84 | $101.42 | 472,159 |
| 2016-06-08 | $104.93 | $104.99 | $103.11 | $104.11 | $101.69 | 723,342 |
| 2016-06-07 | $102.72 | $104.64 | $102.52 | $104.42 | $101.99 | 861,091 |
| 2016-06-06 | $102.47 | $102.62 | $101.95 | $102.15 | $99.77 | 601,692 |
| 2016-06-03 | $101.68 | $102.12 | $100.17 | $102.00 | $99.63 | 900,134 |
| 2016-06-02 | $97.94 | $101.83 | $97.94 | $101.75 | $99.38 | 1,107,879 |
| 2016-06-01 | $99.81 | $100.47 | $98.25 | $98.36 | $96.07 | 1,195,254 |
| 2016-05-31 | $99.34 | $99.52 | $98.04 | $99.40 | $97.09 | 3,815,078 |
| 2016-05-27 | $98.71 | $99.35 | $98.19 | $98.85 | $96.55 | 922,678 |
| 2016-05-26 | $98.34 | $99.01 | $97.90 | $98.70 | $96.40 | 694,747 |
| 2016-05-25 | $98.99 | $99.13 | $97.81 | $98.54 | $96.25 | 803,135 |
| 2016-05-24 | $97.91 | $98.69 | $97.35 | $98.48 | $96.19 | 970,539 |
| 2016-05-23 | $97.54 | $99.48 | $96.95 | $97.63 | $95.36 | 1,077,716 |
| 2016-05-20 | $97.74 | $97.80 | $96.68 | $97.30 | $95.04 | 2,250,947 |
| 2016-05-19 | $98.39 | $98.39 | $96.68 | $97.44 | $95.17 | 1,641,818 |
| 2016-05-18 | $99.25 | $99.25 | $97.09 | $98.45 | $96.16 | 755,131 |
| 2016-05-17 | $99.94 | $100.10 | $98.49 | $99.20 | $96.89 | 1,132,805 |
| 2016-05-16 | $100.14 | $100.45 | $99.46 | $99.89 | $97.57 | 802,691 |
| 2016-05-13 | $100.90 | $101.67 | $99.64 | $100.00 | $97.67 | 1,082,610 |
| 2016-05-12 | $102.19 | $102.39 | $100.29 | $101.18 | $98.83 | 755,479 |
| 2016-05-11 | $101.53 | $102.80 | $101.38 | $101.67 | $99.30 | 677,965 |
| 2016-05-10 | $100.24 | $102.19 | $99.63 | $102.14 | $99.76 | 1,115,740 |
| 2016-05-09 | $101.21 | $101.64 | $99.48 | $100.21 | $97.88 | 2,314,361 |
| 2016-05-06 | $99.37 | $102.41 | $98.69 | $100.93 | $98.58 | 998,297 |
| 2016-05-05 | $100.45 | $101.68 | $99.76 | $99.96 | $97.63 | 875,474 |
| 2016-05-04 | $98.38 | $99.83 | $97.84 | $99.79 | $97.47 | 1,927,599 |
| 2016-05-03 | $100.00 | $101.69 | $97.61 | $99.03 | $96.73 | 5,441,690 |
| 2016-05-02 | $103.53 | $105.38 | $102.35 | $105.19 | $102.74 | 1,331,865 |
| 2016-04-29 | $103.41 | $104.24 | $102.12 | $103.04 | $100.64 | 731,719 |
| 2016-04-28 | $104.02 | $105.53 | $103.34 | $104.05 | $101.63 | 590,536 |
| 2016-04-27 | $104.05 | $104.91 | $103.33 | $104.82 | $102.38 | 637,025 |
| 2016-04-26 | $103.99 | $104.51 | $103.04 | $104.33 | $101.90 | 740,538 |
| 2016-04-25 | $103.83 | $104.09 | $102.67 | $103.49 | $101.08 | 429,644 |
| 2016-04-22 | $102.99 | $103.86 | $102.40 | $103.74 | $101.33 | 563,453 |
| 2016-04-21 | $104.24 | $104.33 | $102.86 | $103.00 | $100.60 | 778,873 |
| 2016-04-20 | $102.21 | $103.80 | $101.18 | $103.42 | $101.01 | 971,641 |
| 2016-04-19 | $102.49 | $102.53 | $101.29 | $101.86 | $99.49 | 575,825 |
| 2016-04-18 | $101.59 | $102.33 | $101.19 | $102.22 | $99.84 | 658,620 |
| 2016-04-15 | $100.98 | $101.85 | $100.61 | $101.59 | $99.23 | 427,316 |
| 2016-04-14 | $101.67 | $101.99 | $100.58 | $100.86 | $98.51 | 405,540 |
| 2016-04-13 | $101.28 | $102.16 | $100.92 | $101.46 | $99.10 | 633,610 |
| 2016-04-12 | $98.82 | $101.37 | $98.62 | $100.41 | $98.07 | 1,172,194 |
| 2016-04-11 | $100.59 | $101.44 | $98.75 | $98.77 | $96.47 | 639,232 |
| 2016-04-08 | $99.56 | $102.99 | $98.65 | $99.81 | $97.49 | 441,580 |
| 2016-04-07 | $100.33 | $100.40 | $98.40 | $99.07 | $96.77 | 718,642 |
| 2016-04-06 | $100.04 | $100.62 | $99.52 | $100.59 | $98.25 | 1,001,852 |
| 2016-04-05 | $100.69 | $101.36 | $100.09 | $100.09 | $97.76 | 1,140,152 |
| 2016-04-04 | $102.07 | $102.31 | $100.69 | $101.85 | $99.48 | 1,082,584 |
| 2016-04-01 | $99.14 | $102.80 | $99.10 | $102.04 | $99.67 | 1,237,773 |
| 2016-03-31 | $99.64 | $101.13 | $99.64 | $100.17 | $97.84 | 906,890 |
| 2016-03-30 | $100.74 | $101.40 | $99.80 | $99.96 | $97.63 | 857,916 |
| 2016-03-29 | $97.34 | $100.30 | $96.88 | $100.19 | $97.86 | 658,298 |
| 2016-03-28 | $98.13 | $98.28 | $96.74 | $97.73 | $95.46 | 399,897 |
| 2016-03-24 | $96.78 | $98.11 | $96.44 | $97.91 | $95.63 | 859,303 |
| 2016-03-23 | $97.97 | $98.31 | $96.89 | $96.95 | $94.69 | 640,368 |
| 2016-03-22 | $97.81 | $98.39 | $97.16 | $97.74 | $95.47 | 780,174 |
| 2016-03-21 | $98.63 | $99.67 | $97.53 | $98.43 | $96.14 | 609,558 |
| 2016-03-18 | $99.73 | $100.75 | $98.22 | $99.17 | $96.86 | 1,176,454 |
| 2016-03-17 | $95.55 | $100.56 | $95.55 | $99.31 | $97.00 | 1,700,456 |
| 2016-03-16 | $94.54 | $95.83 | $93.88 | $95.57 | $93.35 | 702,480 |
| 2016-03-15 | $93.60 | $95.54 | $93.50 | $95.07 | $92.86 | 1,022,232 |
| 2016-03-14 | $93.91 | $94.55 | $92.62 | $94.37 | $92.17 | 1,023,771 |
| 2016-03-11 | $92.91 | $94.61 | $92.29 | $94.55 | $92.35 | 1,205,443 |
| 2016-03-10 | $92.22 | $93.26 | $91.24 | $91.87 | $89.73 | 1,299,616 |
| 2016-03-09 | $93.85 | $94.95 | $91.06 | $91.76 | $89.63 | 2,141,309 |
| 2016-03-08 | $96.12 | $96.54 | $93.33 | $93.53 | $91.35 | 1,111,595 |
| 2016-03-07 | $95.50 | $96.48 | $94.01 | $96.46 | $94.22 | 1,499,986 |
| 2016-03-04 | $94.96 | $97.63 | $94.22 | $96.58 | $94.33 | 1,412,038 |
| 2016-03-03 | $95.71 | $97.28 | $94.52 | $96.82 | $94.57 | 1,636,077 |
| 2016-03-02 | $96.47 | $96.81 | $94.71 | $96.00 | $93.77 | 1,067,931 |
| 2016-03-01 | $95.74 | $97.16 | $95.40 | $96.33 | $94.09 | 1,376,399 |
| 2016-02-29 | $94.00 | $97.36 | $93.01 | $94.89 | $92.68 | 1,561,671 |
| 2016-02-26 | $94.10 | $95.63 | $89.11 | $94.66 | $92.46 | 2,953,691 |
| 2016-02-25 | $96.36 | $97.49 | $94.96 | $96.60 | $94.35 | 1,340,389 |
| 2016-02-24 | $91.59 | $95.93 | $91.28 | $95.70 | $93.47 | 1,362,849 |
| 2016-02-23 | $92.32 | $93.36 | $91.83 | $92.76 | $90.60 | 1,080,814 |
| 2016-02-22 | $90.97 | $94.12 | $90.64 | $93.02 | $90.86 | 1,441,074 |
| 2016-02-19 | $90.75 | $90.75 | $88.95 | $89.64 | $87.55 | 1,247,821 |
| 2016-02-18 | $91.64 | $92.40 | $90.87 | $91.57 | $89.44 | 948,782 |
| 2016-02-17 | $91.51 | $91.98 | $90.49 | $91.66 | $89.53 | 1,092,891 |
| 2016-02-16 | $90.10 | $92.80 | $89.57 | $90.53 | $88.42 | 1,108,497 |
| 2016-02-12 | $85.87 | $89.61 | $85.14 | $88.79 | $86.72 | 1,415,565 |
| 2016-02-11 | $84.51 | $86.21 | $82.80 | $84.96 | $82.98 | 2,354,028 |
| 2016-02-10 | $86.30 | $87.66 | $84.87 | $86.34 | $84.33 | 1,967,237 |
| 2016-02-09 | $85.35 | $86.54 | $83.82 | $85.74 | $83.75 | 2,300,053 |
| 2016-02-08 | $91.87 | $91.90 | $84.28 | $86.85 | $84.83 | 3,507,142 |
| 2016-02-05 | $96.29 | $96.29 | $91.87 | $93.40 | $91.23 | 1,835,443 |
| 2016-02-04 | $96.00 | $98.00 | $94.77 | $95.90 | $93.67 | 1,023,731 |
| 2016-02-03 | $96.80 | $96.82 | $92.83 | $95.78 | $93.55 | 2,097,165 |
| 2016-02-02 | $96.87 | $96.87 | $95.46 | $96.41 | $94.17 | 1,397,817 |
| 2016-02-01 | $98.58 | $98.70 | $96.54 | $98.14 | $95.86 | 1,786,438 |
| 2016-01-29 | $95.78 | $99.35 | $95.39 | $99.28 | $96.97 | 1,597,348 |
| 2016-01-28 | $96.05 | $96.38 | $94.29 | $95.07 | $92.86 | 1,498,229 |
| 2016-01-27 | $96.42 | $97.17 | $93.87 | $95.25 | $93.03 | 1,061,336 |
| 2016-01-26 | $95.99 | $99.57 | $95.77 | $97.04 | $94.78 | 1,733,548 |
| 2016-01-25 | $93.85 | $96.33 | $92.69 | $93.71 | $91.53 | 2,158,953 |
| 2016-01-22 | $88.90 | $94.34 | $88.90 | $94.02 | $91.83 | 2,725,609 |
| 2016-01-21 | $89.12 | $90.32 | $85.77 | $87.49 | $85.45 | 2,436,817 |
| 2016-01-20 | $89.11 | $89.55 | $84.19 | $88.56 | $86.50 | 2,814,533 |
| 2016-01-19 | $93.42 | $94.56 | $90.27 | $90.82 | $88.71 | 2,898,094 |
| 2016-01-15 | $96.96 | $98.37 | $89.50 | $91.96 | $89.82 | 3,163,752 |
| 2016-01-14 | $97.91 | $100.22 | $95.82 | $99.48 | $97.17 | 1,494,840 |
| 2016-01-13 | $101.57 | $102.28 | $97.52 | $97.72 | $95.45 | 1,345,883 |
| 2016-01-12 | $104.54 | $104.88 | $100.59 | $100.83 | $98.48 | 1,013,016 |
| 2016-01-11 | $103.06 | $104.41 | $101.63 | $103.87 | $101.45 | 832,465 |
| 2016-01-08 | $102.99 | $104.61 | $100.53 | $101.64 | $99.28 | 1,004,983 |
| 2016-01-07 | $104.45 | $104.87 | $102.33 | $102.59 | $100.20 | 725,060 |
| 2016-01-06 | $106.04 | $107.28 | $105.45 | $106.17 | $103.70 | 504,018 |
| 2016-01-05 | $105.98 | $107.44 | $104.04 | $107.15 | $104.66 | 906,886 |
| 2016-01-04 | $104.62 | $105.78 | $103.44 | $105.76 | $103.30 | 1,191,231 |
| 2015-12-31 | $104.67 | $106.19 | $103.49 | $105.07 | $102.63 | 689,379 |
| 2015-12-30 | $105.74 | $106.58 | $104.98 | $105.10 | $102.66 | 476,470 |
| 2015-12-29 | $105.39 | $106.21 | $105.04 | $106.20 | $103.73 | 534,859 |
| 2015-12-28 | $103.43 | $105.03 | $102.61 | $104.93 | $102.49 | 483,735 |
| 2015-12-24 | $103.56 | $104.54 | $103.22 | $104.04 | $101.62 | 267,987 |
| 2015-12-23 | $101.91 | $103.40 | $101.91 | $103.38 | $100.98 | 1,115,744 |
| 2015-12-22 | $101.90 | $102.03 | $100.90 | $101.68 | $99.31 | 714,570 |
| 2015-12-21 | $101.66 | $101.66 | $100.34 | $101.39 | $99.03 | 811,012 |
| 2015-12-18 | $100.39 | $101.31 | $100.19 | $100.42 | $98.08 | 1,927,069 |
| 2015-12-17 | $104.48 | $104.84 | $100.99 | $101.01 | $98.66 | 1,806,641 |
| 2015-12-16 | $103.42 | $104.44 | $102.69 | $103.89 | $101.47 | 1,077,116 |
| 2015-12-15 | $102.53 | $103.41 | $102.15 | $102.59 | $100.20 | 886,133 |
| 2015-12-14 | $101.27 | $103.90 | $100.67 | $101.76 | $99.39 | 1,336,793 |
| 2015-12-11 | $102.82 | $103.46 | $100.12 | $101.08 | $98.73 | 2,061,038 |
| 2015-12-10 | $105.10 | $105.39 | $104.07 | $104.65 | $102.22 | 1,121,391 |
| 2015-12-09 | $107.90 | $108.08 | $104.80 | $105.01 | $102.57 | 811,257 |
| 2015-12-08 | $108.06 | $108.92 | $107.44 | $107.90 | $105.39 | 783,245 |
| 2015-12-07 | $108.08 | $109.13 | $107.56 | $109.03 | $106.49 | 630,709 |
| 2015-12-04 | $106.76 | $108.77 | $106.55 | $108.53 | $106.01 | 1,056,310 |
| 2015-12-03 | $108.77 | $108.89 | $106.09 | $106.90 | $104.41 | 1,090,381 |
| 2015-12-02 | $108.63 | $111.16 | $107.93 | $108.13 | $105.61 | 1,262,640 |
| 2015-12-01 | $105.49 | $109.53 | $105.49 | $109.45 | $106.90 | 1,507,548 |
| 2015-11-30 | $106.15 | $106.15 | $104.57 | $105.16 | $102.71 | 1,204,813 |
| 2015-11-27 | $105.25 | $106.87 | $105.25 | $106.39 | $103.92 | 347,879 |
| 2015-11-25 | $105.38 | $106.10 | $104.71 | $105.64 | $103.18 | 698,103 |
| 2015-11-24 | $102.00 | $105.79 | $101.84 | $105.50 | $103.05 | 1,162,718 |
| 2015-11-23 | $103.05 | $103.48 | $102.41 | $102.51 | $100.13 | 1,109,422 |
| 2015-11-20 | $106.13 | $106.13 | $102.42 | $103.02 | $100.62 | 1,937,460 |
| 2015-11-19 | $105.88 | $105.94 | $104.88 | $105.23 | $102.78 | 931,889 |
| 2015-11-18 | $106.11 | $106.29 | $104.74 | $105.79 | $103.33 | 1,129,456 |
| 2015-11-17 | $107.81 | $107.81 | $105.51 | $105.99 | $103.52 | 806,262 |
| 2015-11-16 | $105.24 | $107.60 | $104.90 | $107.32 | $104.82 | 919,778 |
| 2015-11-13 | $105.62 | $105.85 | $104.15 | $105.23 | $102.78 | 914,305 |
| 2015-11-12 | $106.76 | $108.00 | $105.66 | $106.06 | $103.59 | 642,706 |
| 2015-11-11 | $106.36 | $107.26 | $105.48 | $106.90 | $104.41 | 784,199 |
| 2015-11-10 | $107.24 | $107.53 | $105.47 | $105.72 | $103.26 | 1,153,237 |
| 2015-11-09 | $107.74 | $108.20 | $106.50 | $106.80 | $104.32 | 1,164,518 |
| 2015-11-06 | $108.39 | $109.20 | $106.40 | $108.45 | $105.93 | 2,365,671 |
| 2015-11-05 | $101.51 | $110.55 | $101.12 | $109.75 | $107.20 | 6,749,319 |
| 2015-11-04 | $120.01 | $121.45 | $117.20 | $117.63 | $114.89 | 1,440,783 |
| 2015-11-03 | $121.16 | $121.21 | $119.92 | $120.12 | $117.33 | 853,334 |
| 2015-11-02 | $118.76 | $121.42 | $118.32 | $121.16 | $118.34 | 923,945 |
| 2015-10-30 | $118.73 | $119.66 | $117.24 | $119.02 | $116.25 | 927,643 |
| 2015-10-29 | $117.24 | $118.86 | $116.72 | $118.76 | $116.00 | 725,002 |
| 2015-10-28 | $117.52 | $118.69 | $115.96 | $117.35 | $114.62 | 891,455 |
| 2015-10-27 | $117.87 | $117.99 | $116.46 | $117.24 | $114.51 | 930,103 |
| 2015-10-26 | $115.88 | $117.76 | $115.64 | $117.63 | $114.89 | 582,123 |
| 2015-10-23 | $116.74 | $117.09 | $115.28 | $116.08 | $113.38 | 777,768 |
| 2015-10-22 | $111.94 | $116.62 | $111.05 | $115.76 | $113.07 | 1,142,322 |
| 2015-10-21 | $112.09 | $112.59 | $110.89 | $111.14 | $108.55 | 785,110 |
| 2015-10-20 | $110.69 | $112.96 | $110.68 | $112.16 | $109.55 | 1,212,163 |
| 2015-10-19 | $111.29 | $112.16 | $110.50 | $110.82 | $108.24 | 642,171 |
| 2015-10-16 | $111.04 | $111.61 | $107.02 | $110.38 | $107.81 | 766,079 |
| 2015-10-15 | $108.94 | $110.99 | $108.94 | $110.75 | $108.17 | 991,491 |
| 2015-10-14 | $109.37 | $109.52 | $107.98 | $108.90 | $106.37 | 715,902 |
| 2015-10-13 | $108.26 | $109.42 | $107.87 | $109.15 | $106.61 | 844,803 |
| 2015-10-12 | $110.04 | $111.80 | $108.80 | $109.08 | $106.54 | 608,971 |
| 2015-10-09 | $110.33 | $111.30 | $109.87 | $110.20 | $107.64 | 564,742 |
| 2015-10-08 | $109.50 | $110.68 | $108.50 | $110.52 | $107.95 | 1,405,142 |
| 2015-10-07 | $108.34 | $110.02 | $108.34 | $109.96 | $107.40 | 1,991,901 |
| 2015-10-06 | $108.98 | $109.59 | $107.99 | $108.26 | $105.74 | 1,262,076 |
| 2015-10-05 | $107.07 | $109.88 | $106.01 | $109.51 | $106.96 | 1,661,394 |
| 2015-10-02 | $102.73 | $105.50 | $102.13 | $105.39 | $102.94 | 812,706 |
| 2015-10-01 | $104.13 | $104.35 | $102.72 | $103.77 | $101.36 | 1,007,739 |
| 2015-09-30 | $104.88 | $105.81 | $103.41 | $104.61 | $102.18 | 1,660,611 |
| 2015-09-29 | $105.56 | $106.21 | $102.65 | $103.61 | $101.20 | 1,419,790 |
| 2015-09-28 | $105.05 | $105.69 | $104.44 | $105.25 | $102.80 | 1,354,649 |
| 2015-09-25 | $106.72 | $107.84 | $105.64 | $105.69 | $103.23 | 1,440,668 |
| 2015-09-24 | $108.44 | $108.44 | $105.95 | $106.24 | $103.77 | 1,195,056 |
| 2015-09-23 | $108.28 | $109.75 | $108.24 | $108.99 | $106.45 | 731,965 |
| 2015-09-22 | $110.52 | $112.22 | $107.75 | $108.99 | $106.45 | 1,429,416 |
| 2015-09-21 | $111.83 | $113.03 | $110.64 | $111.81 | $109.21 | 879,676 |
| 2015-09-18 | $111.33 | $112.65 | $110.33 | $111.32 | $108.73 | 1,560,528 |
| 2015-09-17 | $112.71 | $113.62 | $110.41 | $112.49 | $109.87 | 1,484,854 |
| 2015-09-16 | $113.15 | $113.29 | $111.97 | $113.02 | $110.39 | 929,947 |
| 2015-09-15 | $112.17 | $113.84 | $111.90 | $112.87 | $110.24 | 980,881 |
| 2015-09-14 | $110.96 | $112.36 | $110.77 | $111.99 | $109.38 | 966,883 |
| 2015-09-11 | $111.12 | $111.99 | $109.84 | $111.05 | $108.47 | 1,696,154 |
| 2015-09-10 | $114.86 | $115.77 | $110.74 | $111.72 | $109.12 | 2,247,969 |
| 2015-09-09 | $119.19 | $119.82 | $114.93 | $115.09 | $112.41 | 831,635 |
| 2015-09-08 | $116.80 | $118.01 | $116.51 | $117.85 | $115.11 | 597,844 |
SBA Communications Corp - Class A (SBAC) News Headlines
.jpg)
.jpg)
Trump tariffs will lead to abandoned freight at ports as cash-strapped businesses reject orders
With tariffs set to rise exponentially for U.S. businesses that import, many shipments may be stranded at ports by cash-strapped owners.
cnbc.com April 9, 2025.jpg)
These defensive telecom stocks can bolster your portfolio against tariff uncertainty
Investors are looking to grow their defensive positioning as Trump's efforts to reshape U.S. trade policy has fueled growth concerns.
cnbc.com April 18, 2025.jpg)
.jpg)
Similar Companies to SBA Communications Corp - Class A (SBAC) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |