Signature Bank (SBNY) Exchange: NASDAQ
Data as of May 9, 2024
$3.20 ($-0.09) -2.74%
Signature Bank - Daily Information
Click for more stock information on Signature Bank.| Daily Information | Data |
|---|---|
| Date | May 9, 2024 |
| Open | $2.40 |
| Previous Close | $3.20 |
| High | $3.25 |
| Low | $2.40 |
| Adjusted Open | $2.40 |
| Previous Adjusted Close | $3.20 |
| Adjusted High | $3.25 |
| Adjusted Low | $2.40 |
About Signature Bank (SBNY)
Established in November 2001, Signature Bank is a full-service commercial bank with 31 private client offices throughout the New York metropolitan area. In its 18 years of operation, Signature Bank has achieved 22 consecutive quarters of record earnings, including over $1 billion of pre-tax income and over $754 million of net income in 2018. Signature Bankâs total assets have increased from $2.2 billion in 2001 to $53.2 billion as of June 30, 2019. Signature Bank offers a wide range of business banking, commercial and lending products, as well as sophisticated cash management and investment products to clients. As of June 30, 2019, Signature Bank's portfolio of loans and leases, including commercial loans, mortgages and home equity loans, reached $30.7 billion.
Invest in Signature Bank (SBNY)
Historical Stock Data for Signature Bank (SBNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | $2.40 | $3.25 | $2.40 | $3.20 | $3.20 | 4,556 |
| 2024-05-08 | $3.00 | $3.30 | $2.79 | $3.29 | $3.29 | 77,760 |
| 2024-05-07 | $3.25 | $3.40 | $2.65 | $3.20 | $3.20 | 343,627 |
| 2024-05-06 | $3.00 | $3.30 | $2.60 | $3.30 | $3.30 | 138,304 |
| 2024-05-03 | $3.00 | $3.30 | $2.51 | $3.25 | $3.25 | 111,984 |
| 2024-05-02 | $3.00 | $3.33 | $3.00 | $3.24 | $3.24 | 308,964 |
| 2024-05-01 | $3.00 | $3.20 | $2.75 | $3.10 | $3.10 | 462,382 |
| 2024-04-30 | $2.80 | $3.40 | $2.80 | $3.10 | $3.10 | 102,701 |
| 2024-04-29 | $3.00 | $3.50 | $2.76 | $3.31 | $3.31 | 23,772 |
| 2024-04-26 | $3.35 | $3.50 | $2.76 | $3.35 | $3.35 | 79,095 |
| 2024-04-25 | $3.25 | $3.40 | $3.25 | $3.35 | $3.35 | 27,343 |
| 2024-04-24 | $3.05 | $3.50 | $3.03 | $3.45 | $3.45 | 321,383 |
| 2024-04-23 | $3.45 | $3.45 | $3.25 | $3.28 | $3.28 | 271,862 |
| 2024-04-22 | $3.55 | $3.55 | $3.25 | $3.50 | $3.50 | 252,365 |
| 2024-04-19 | $3.45 | $3.59 | $2.50 | $3.59 | $3.59 | 282,119 |
| 2024-04-18 | $3.30 | $3.50 | $3.00 | $3.45 | $3.45 | 882,518 |
| 2024-04-17 | $2.88 | $3.35 | $2.75 | $3.30 | $3.30 | 493,651 |
| 2024-04-16 | $3.20 | $3.25 | $2.80 | $3.15 | $3.15 | 149,958 |
| 2024-04-15 | $2.00 | $3.39 | $2.00 | $3.25 | $3.25 | 117,383 |
| 2024-04-12 | $3.30 | $3.60 | $3.30 | $3.52 | $3.52 | 683,934 |
| 2024-04-11 | $3.30 | $3.50 | $2.05 | $3.30 | $3.30 | 352,553 |
| 2024-04-10 | $3.00 | $3.40 | $3.00 | $3.32 | $3.32 | 167,196 |
| 2024-04-09 | $3.01 | $3.45 | $3.01 | $3.25 | $3.25 | 524,213 |
| 2024-04-08 | $3.17 | $3.35 | $3.05 | $3.18 | $3.18 | 453,905 |
| 2024-04-05 | $3.05 | $3.33 | $2.93 | $3.05 | $3.05 | 843,407 |
| 2024-04-04 | $2.75 | $3.15 | $2.70 | $3.05 | $3.05 | 818,077 |
| 2024-04-03 | $2.07 | $3.24 | $2.07 | $2.30 | $2.30 | 118,144 |
| 2024-04-02 | $2.30 | $2.30 | $2.00 | $2.30 | $2.30 | 125,313 |
| 2024-04-01 | $2.29 | $2.40 | $1.50 | $2.30 | $2.30 | 122,313 |
| 2024-03-28 | $2.40 | $2.43 | $1.81 | $2.30 | $2.30 | 96,651 |
| 2024-03-27 | $2.25 | $2.43 | $1.81 | $2.40 | $2.40 | 253,372 |
| 2024-03-26 | $2.14 | $2.40 | $2.14 | $2.30 | $2.30 | 753,420 |
| 2024-03-25 | $2.00 | $2.15 | $1.65 | $2.14 | $2.14 | 363,559 |
| 2024-03-22 | $2.10 | $2.15 | $1.70 | $2.10 | $2.10 | 486,236 |
| 2024-03-21 | $1.50 | $2.15 | $1.50 | $2.10 | $2.10 | 385,587 |
| 2024-03-20 | $2.00 | $2.10 | $1.70 | $2.10 | $2.10 | 410,110 |
| 2024-03-19 | $1.99 | $2.10 | $1.65 | $2.05 | $2.05 | 448,473 |
| 2024-03-18 | $2.00 | $2.10 | $2.00 | $2.04 | $2.04 | 78,314 |
| 2024-03-15 | $1.75 | $2.10 | $1.75 | $2.05 | $2.05 | 498,658 |
| 2024-03-14 | $1.36 | $1.95 | $1.36 | $1.81 | $1.81 | 397,567 |
| 2024-03-13 | $1.30 | $1.97 | $1.30 | $1.75 | $1.75 | 118,547 |
| 2024-03-12 | $1.30 | $1.80 | $1.30 | $1.74 | $1.74 | 319,313 |
| 2024-03-11 | $1.30 | $1.80 | $1.30 | $1.74 | $1.74 | 318,864 |
| 2024-03-08 | $1.50 | $1.80 | $1.50 | $1.74 | $1.74 | 88,304 |
| 2024-03-07 | $1.30 | $1.81 | $1.30 | $1.50 | $1.50 | 2,099,473 |
| 2024-03-06 | $1.90 | $2.05 | $1.30 | $1.95 | $1.95 | 3,808,474 |
| 2024-03-05 | $1.90 | $2.05 | $1.90 | $2.05 | $2.05 | 464,939 |
| 2024-03-04 | $2.00 | $2.05 | $1.99 | $2.05 | $2.05 | 478,828 |
| 2024-03-01 | $1.25 | $2.00 | $1.25 | $2.00 | $2.00 | 209,181 |
| 2024-02-29 | $1.21 | $2.10 | $1.21 | $2.00 | $2.00 | 248,223 |
| 2024-02-28 | $2.00 | $2.05 | $1.98 | $2.00 | $2.00 | 468,843 |
| 2024-02-27 | $2.01 | $2.10 | $1.99 | $1.99 | $1.99 | 368,436 |
| 2024-02-26 | $2.00 | $2.10 | $1.99 | $2.10 | $2.10 | 516,885 |
| 2024-02-23 | $2.00 | $2.10 | $1.96 | $2.00 | $2.00 | 600,830 |
| 2024-02-22 | $2.05 | $2.50 | $1.65 | $2.10 | $2.10 | 566,163 |
| 2024-02-21 | $2.00 | $2.35 | $1.65 | $2.35 | $2.35 | 624,110 |
| 2024-02-20 | $1.61 | $2.13 | $1.10 | $2.01 | $2.01 | 833,529 |
| 2024-02-16 | $1.70 | $2.05 | $1.55 | $2.00 | $2.00 | 1,959,239 |
| 2024-02-15 | $1.45 | $1.60 | $1.45 | $1.60 | $1.60 | 154,110 |
| 2024-02-14 | $0.90 | $1.55 | $0.90 | $1.40 | $1.40 | 131,859 |
| 2024-02-13 | $1.00 | $1.27 | $1.00 | $1.24 | $1.24 | 175,379 |
| 2024-02-12 | $1.10 | $1.10 | $0.98 | $1.02 | $1.02 | 69,252 |
| 2024-02-09 | $0.95 | $1.10 | $0.51 | $0.91 | $0.91 | 298,961 |
| 2024-02-08 | $1.00 | $1.01 | $0.83 | $1.00 | $1.00 | 38,807 |
| 2024-02-07 | $0.50 | $1.10 | $0.50 | $1.01 | $1.01 | 768,317 |
| 2024-02-06 | $0.50 | $1.19 | $0.30 | $1.10 | $1.10 | 312,049 |
| 2024-02-05 | $1.30 | $1.40 | $1.15 | $1.20 | $1.20 | 40,809 |
| 2024-02-02 | $0.05 | $1.35 | $0.05 | $1.30 | $1.30 | 414,870 |
| 2024-02-01 | $1.10 | $1.40 | $1.10 | $1.30 | $1.30 | 907,716 |
| 2024-01-31 | $1.38 | $1.56 | $0.05 | $1.50 | $1.50 | 552,541 |
| 2024-01-30 | $1.76 | $1.80 | $1.56 | $1.65 | $1.65 | 162,161 |
| 2024-01-29 | $1.65 | $1.95 | $1.55 | $1.75 | $1.75 | 262,303 |
| 2024-01-26 | $1.75 | $1.89 | $1.61 | $1.80 | $1.80 | 133,538 |
| 2024-01-25 | $1.26 | $1.90 | $1.26 | $1.80 | $1.80 | 69,040 |
| 2024-01-24 | $1.30 | $1.91 | $1.05 | $1.70 | $1.70 | 131,378 |
| 2024-01-23 | $1.45 | $1.70 | $1.34 | $1.55 | $1.55 | 1,222,272 |
| 2024-01-22 | $1.20 | $1.42 | $1.00 | $1.40 | $1.40 | 166,446 |
| 2024-01-19 | $1.13 | $1.30 | $1.13 | $1.30 | $1.30 | 135,370 |
| 2024-01-18 | $1.00 | $1.30 | $1.00 | $1.28 | $1.28 | 1,013,834 |
| 2024-01-17 | $1.50 | $1.51 | $1.20 | $1.30 | $1.30 | 951,272 |
| 2024-01-16 | $1.62 | $1.80 | $1.50 | $1.55 | $1.55 | 2,229,560 |
| 2024-01-12 | $2.00 | $2.04 | $1.50 | $1.85 | $1.85 | 1,161,247 |
| 2024-01-11 | $2.30 | $2.65 | $1.63 | $1.90 | $1.90 | 1,867,700 |
| 2024-01-10 | $2.25 | $2.75 | $2.25 | $2.65 | $2.65 | 425,623 |
| 2024-01-09 | $1.63 | $2.60 | $1.63 | $2.50 | $2.50 | 2,718,291 |
| 2024-01-08 | $1.63 | $2.05 | $1.60 | $1.95 | $1.95 | 2,423,702 |
| 2024-01-05 | $1.85 | $2.00 | $1.70 | $1.85 | $1.85 | 583,201 |
| 2024-01-04 | $1.63 | $2.00 | $1.60 | $1.95 | $1.95 | 3,885,755 |
| 2024-01-03 | $1.70 | $1.95 | $1.60 | $1.61 | $1.61 | 1,033,621 |
| 2024-01-02 | $1.50 | $2.00 | $0.76 | $1.90 | $1.90 | 1,470,050 |
| 2023-12-29 | $2.00 | $2.00 | $0.10 | $1.60 | $1.60 | 4,479,283 |
| 2023-12-28 | $0.95 | $1.88 | $0.95 | $1.10 | $1.10 | 1,306,366 |
| 2023-12-27 | $0.94 | $1.14 | $0.94 | $1.10 | $1.10 | 1,306,366 |
| 2023-12-26 | $0.75 | $1.05 | $0.75 | $0.90 | $0.90 | 1,812,423 |
| 2023-12-22 | $0.76 | $1.00 | $0.01 | $0.85 | $0.85 | 3,510,312 |
| 2023-12-21 | $0.60 | $0.95 | $0.50 | $0.75 | $0.75 | 5,275,190 |
| 2023-12-20 | $0.27 | $0.53 | $0.25 | $0.51 | $0.51 | 3,487,613 |
| 2023-12-19 | $0.01 | $0.28 | $0.01 | $0.27 | $0.27 | 1,987,257 |
| 2023-12-18 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 191,459 |
| 2023-12-15 | $0.06 | $0.25 | $0.05 | $0.20 | $0.20 | 2,475,221 |
| 2023-12-14 | $0.05 | $0.14 | $0.03 | $0.08 | $0.08 | 1,187,771 |
| 2023-12-13 | $0.01 | $0.10 | $0.01 | $0.06 | $0.06 | 195,276 |
| 2023-12-12 | $0.00 | $0.08 | $0.00 | $0.03 | $0.03 | 35,833 |
| 2023-12-11 | $0.00 | $0.07 | $0.00 | $0.07 | $0.07 | 54,403 |
| 2023-12-08 | $0.00 | $0.08 | $0.00 | $0.08 | $0.08 | 45,605 |
| 2023-12-07 | $0.01 | $0.08 | $0.01 | $0.08 | $0.08 | 157,637 |
| 2023-12-06 | $0.02 | $0.08 | $0.02 | $0.05 | $0.05 | 298,065 |
| 2023-12-05 | $0.08 | $0.08 | $0.00 | $0.03 | $0.03 | 104,481 |
| 2023-12-04 | $0.01 | $0.08 | $0.01 | $0.08 | $0.08 | 67,961 |
| 2023-12-01 | $0.02 | $0.10 | $0.02 | $0.06 | $0.06 | 351,340 |
| 2023-11-30 | $0.02 | $0.10 | $0.02 | $0.05 | $0.05 | 577,365 |
| 2023-11-29 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 124,543 |
| 2023-11-28 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 103,296 |
| 2023-11-27 | $0.01 | $0.02 | $0.00 | $0.02 | $0.02 | 46,061 |
| 2023-11-24 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 15,109 |
| 2023-11-22 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 34,415 |
| 2023-11-21 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 34,442 |
| 2023-11-20 | $0.01 | $0.02 | $0.00 | $0.02 | $0.02 | 48,808 |
| 2023-11-17 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 42,526 |
| 2023-11-16 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 62,879 |
| 2023-11-15 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 17,222 |
| 2023-11-14 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 5,713 |
| 2023-11-13 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 20,880 |
| 2023-11-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 96,389 |
| 2023-11-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,246 |
| 2023-11-08 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 59,375 |
| 2023-11-07 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 307,252 |
| 2023-11-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 72,876 |
| 2023-11-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 19,110 |
| 2023-11-02 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 52,949 |
| 2023-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 48,918 |
| 2023-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 40,470 |
| 2023-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,147 |
| 2023-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,319 |
| 2023-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,445 |
| 2023-10-25 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 48,369 |
| 2023-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 126,408 |
| 2023-10-23 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 20,357 |
| 2023-10-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,632 |
| 2023-10-19 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 53,593 |
| 2023-10-18 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 13,482 |
| 2023-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,151 |
| 2023-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,965 |
| 2023-10-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,673 |
| 2023-10-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,673 |
| 2023-10-11 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 61,161 |
| 2023-10-10 | $0.01 | $0.02 | $0.00 | $0.02 | $0.02 | 375,060 |
| 2023-10-09 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 48,143 |
| 2023-10-06 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 19,880 |
| 2023-10-05 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 41,643 |
| 2023-10-04 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 8,765 |
| 2023-10-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 38,586 |
| 2023-10-02 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 4,336 |
| 2023-09-29 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 47,380 |
| 2023-09-28 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 15,616 |
| 2023-09-27 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 9,936 |
| 2023-09-26 | $0.01 | $0.04 | $0.01 | $0.04 | $0.04 | 312,519 |
| 2023-09-25 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 324,752 |
| 2023-09-22 | $0.02 | $0.04 | $0.01 | $0.02 | $0.02 | 138,610 |
| 2023-09-21 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 381,415 |
| 2023-09-20 | $0.03 | $0.05 | $0.02 | $0.04 | $0.04 | 288,206 |
| 2023-09-19 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 2,275 |
| 2023-09-18 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 35,415 |
| 2023-09-15 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 11,038 |
| 2023-09-14 | $0.03 | $0.05 | $0.02 | $0.04 | $0.04 | 63,296 |
| 2023-09-13 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 371,902 |
| 2023-09-12 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 47,710 |
| 2023-09-11 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 52,962 |
| 2023-09-08 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 20,212 |
| 2023-09-07 | $0.02 | $0.05 | $0.02 | $0.03 | $0.03 | 10,804 |
| 2023-09-06 | $0.04 | $0.05 | $0.02 | $0.05 | $0.05 | 22,105 |
| 2023-09-05 | $0.04 | $0.05 | $0.02 | $0.04 | $0.04 | 26,265 |
| 2023-09-01 | $0.02 | $0.06 | $0.02 | $0.06 | $0.06 | 14,866 |
| 2023-08-31 | $0.05 | $0.06 | $0.02 | $0.06 | $0.06 | 132,752 |
| 2023-08-30 | $0.06 | $0.06 | $0.02 | $0.06 | $0.06 | 7,895 |
| 2023-08-29 | $0.03 | $0.08 | $0.02 | $0.06 | $0.06 | 53,001 |
| 2023-08-28 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 120,467 |
| 2023-08-25 | $0.03 | $0.09 | $0.03 | $0.04 | $0.04 | 5,813 |
| 2023-08-24 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 6,611 |
| 2023-08-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,522 |
| 2023-08-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14,488 |
| 2023-08-21 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 11,843 |
| 2023-08-18 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 27,270 |
| 2023-08-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 11,790 |
| 2023-08-16 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 16,717 |
| 2023-08-15 | $0.03 | $0.11 | $0.03 | $0.03 | $0.03 | 101,558 |
| 2023-08-14 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 8,947 |
| 2023-08-11 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 94,649 |
| 2023-08-10 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 42,046 |
| 2023-08-09 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 45,759 |
| 2023-08-08 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 77,877 |
| 2023-08-07 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 34,376 |
| 2023-08-04 | $0.04 | $0.06 | $0.03 | $0.04 | $0.04 | 121,577 |
| 2023-08-03 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 85,958 |
| 2023-08-02 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 77,872 |
| 2023-08-01 | $0.03 | $0.11 | $0.03 | $0.04 | $0.04 | 362,452 |
| 2023-07-31 | $0.00 | $0.12 | $0.00 | $0.05 | $0.05 | 366,846 |
| 2023-07-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 175,307 |
| 2023-07-27 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 189,400 |
| 2023-07-26 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 266,080 |
| 2023-07-25 | $0.10 | $0.14 | $0.10 | $0.13 | $0.13 | 97,726 |
| 2023-07-24 | $0.11 | $0.13 | $0.10 | $0.10 | $0.10 | 157,664 |
| 2023-07-21 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 207,950 |
| 2023-07-20 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 312,750 |
| 2023-07-19 | $0.12 | $0.14 | $0.10 | $0.12 | $0.12 | 350,991 |
| 2023-07-18 | $0.11 | $0.14 | $0.09 | $0.11 | $0.11 | 952,350 |
| 2023-07-17 | $0.16 | $0.16 | $0.11 | $0.14 | $0.14 | 989,782 |
| 2023-07-14 | $0.19 | $0.20 | $0.15 | $0.16 | $0.16 | 3,014,176 |
| 2023-07-13 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 1,594,298 |
| 2023-07-12 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 543,119 |
| 2023-07-11 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 1,160,126 |
| 2023-07-10 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 670,032 |
| 2023-07-07 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 998,997 |
| 2023-07-06 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 1,328,213 |
| 2023-07-05 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 2,088,509 |
| 2023-07-03 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 664,108 |
| 2023-06-30 | $0.24 | $0.26 | $0.19 | $0.21 | $0.21 | 3,602,724 |
| 2023-06-29 | $0.22 | $0.30 | $0.21 | $0.24 | $0.24 | 9,708,023 |
| 2023-06-28 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 6,475,876 |
| 2023-06-27 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 706,011 |
| 2023-06-26 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 447,719 |
| 2023-06-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 229,781 |
| 2023-06-22 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 1,073,507 |
| 2023-06-21 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 582,913 |
| 2023-06-20 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 1,295,715 |
| 2023-06-16 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 1,469,748 |
| 2023-06-15 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,659,829 |
| 2023-06-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 530,503 |
| 2023-06-13 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,089,843 |
| 2023-06-12 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 380,724 |
| 2023-06-09 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,036,386 |
| 2023-06-08 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 920,689 |
| 2023-06-07 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 452,384 |
| 2023-06-06 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 509,004 |
| 2023-06-05 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 638,817 |
| 2023-06-02 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 2,248,895 |
| 2023-06-01 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 913,774 |
| 2023-05-31 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 889,997 |
| 2023-05-30 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 1,218,775 |
| 2023-05-26 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 945,217 |
| 2023-05-25 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 617,946 |
| 2023-05-24 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 1,126,087 |
| 2023-05-23 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,474,181 |
| 2023-05-22 | $0.13 | $0.15 | $0.11 | $0.12 | $0.12 | 1,619,332 |
| 2023-05-19 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 1,869,527 |
| 2023-05-18 | $0.14 | $0.16 | $0.12 | $0.15 | $0.15 | 3,288,772 |
| 2023-05-17 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 2,629,351 |
| 2023-05-16 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 1,420,946 |
| 2023-05-15 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 984,682 |
| 2023-05-12 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 2,209,592 |
| 2023-05-11 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 1,571,753 |
| 2023-05-10 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 3,831,127 |
| 2023-05-09 | $0.10 | $0.13 | $0.09 | $0.12 | $0.12 | 5,189,142 |
| 2023-05-08 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 2,429,786 |
| 2023-05-05 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 2,906,455 |
| 2023-05-04 | $0.09 | $0.12 | $0.07 | $0.08 | $0.08 | 3,795,672 |
| 2023-05-03 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 3,892,396 |
| 2023-05-02 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 4,793,966 |
| 2023-05-01 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 6,233,822 |
| 2023-04-28 | $0.13 | $0.13 | $0.09 | $0.09 | $0.09 | 4,881,904 |
| 2023-04-27 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 3,343,954 |
| 2023-04-26 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,757,502 |
| 2023-04-25 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 5,667,144 |
| 2023-04-24 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 2,647,574 |
| 2023-04-21 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 2,794,904 |
| 2023-04-20 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 5,868,896 |
| 2023-04-19 | $0.16 | $0.20 | $0.14 | $0.19 | $0.19 | 13,332,315 |
| 2023-04-18 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,671,869 |
| 2023-04-17 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 4,043,174 |
| 2023-04-14 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 7,182,382 |
| 2023-04-13 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 4,732,343 |
| 2023-04-12 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 5,727,683 |
| 2023-04-11 | $0.16 | $0.17 | $0.13 | $0.14 | $0.14 | 3,617,986 |
| 2023-04-10 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 7,449,734 |
| 2023-04-06 | $0.16 | $0.19 | $0.15 | $0.17 | $0.17 | 6,607,090 |
| 2023-04-05 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 4,790,346 |
| 2023-04-04 | $0.18 | $0.96 | $0.15 | $0.17 | $0.17 | 12,190,751 |
| 2023-04-03 | $0.19 | $0.22 | $0.16 | $0.17 | $0.17 | 15,863,350 |
| 2023-03-31 | $0.19 | $0.23 | $0.15 | $0.18 | $0.18 | 25,816,977 |
| 2023-03-30 | $0.30 | $0.35 | $0.17 | $0.19 | $0.19 | 51,897,417 |
| 2023-03-29 | $0.13 | $0.29 | $0.12 | $0.24 | $0.24 | 76,746,399 |
| 2023-03-28 | $0.41 | $0.60 | $0.09 | $0.13 | $0.13 | 83,639,747 |
| 2023-03-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2023-03-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-21 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-17 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-16 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-14 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-03-13 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 2,605 |
| 2023-03-10 | $75.03 | $90.67 | $61.37 | $70.00 | $70.00 | 21,708,250 |
| 2023-03-09 | $95.90 | $100.30 | $90.33 | $90.76 | $90.76 | 8,559,280 |
| 2023-03-08 | $104.65 | $105.47 | $101.83 | $103.35 | $103.35 | 2,191,687 |
| 2023-03-07 | $109.83 | $111.24 | $104.76 | $104.89 | $104.89 | 1,651,246 |
| 2023-03-06 | $111.65 | $114.53 | $110.68 | $110.89 | $110.89 | 1,594,327 |
| 2023-03-03 | $110.50 | $114.35 | $109.38 | $113.70 | $113.70 | 1,491,052 |
| 2023-03-02 | $106.48 | $109.62 | $104.63 | $109.56 | $109.56 | 2,581,760 |
| 2023-03-01 | $113.89 | $114.56 | $110.96 | $112.61 | $112.61 | 897,364 |
| 2023-02-28 | $113.90 | $116.75 | $112.00 | $115.05 | $115.05 | 975,990 |
| 2023-02-27 | $117.04 | $117.10 | $113.32 | $113.81 | $113.81 | 656,394 |
| 2023-02-24 | $113.57 | $115.25 | $112.79 | $114.21 | $114.21 | 686,983 |
| 2023-02-23 | $119.00 | $119.27 | $113.39 | $116.28 | $116.28 | 710,667 |
| 2023-02-22 | $117.21 | $119.32 | $114.97 | $116.98 | $116.98 | 799,372 |
| 2023-02-21 | $123.03 | $123.24 | $116.36 | $116.78 | $116.78 | 898,154 |
| 2023-02-17 | $125.97 | $126.59 | $122.53 | $124.31 | $124.31 | 797,204 |
| 2023-02-16 | $131.15 | $132.66 | $127.01 | $127.02 | $127.02 | 930,773 |
| 2023-02-15 | $129.23 | $134.85 | $127.90 | $134.78 | $134.78 | 817,842 |
| 2023-02-14 | $130.12 | $133.80 | $127.40 | $130.15 | $130.15 | 615,477 |
| 2023-02-13 | $128.40 | $131.45 | $127.03 | $130.67 | $130.67 | 701,264 |
| 2023-02-10 | $131.59 | $133.77 | $128.48 | $129.93 | $129.93 | 1,062,654 |
| 2023-02-09 | $137.57 | $137.88 | $132.83 | $134.25 | $134.25 | 1,322,383 |
| 2023-02-08 | $137.02 | $139.14 | $135.04 | $135.80 | $135.80 | 990,887 |
| 2023-02-07 | $133.78 | $139.22 | $132.18 | $138.74 | $138.74 | 1,284,511 |
| 2023-02-06 | $136.40 | $137.86 | $133.94 | $134.85 | $134.85 | 1,062,454 |
| 2023-02-03 | $135.71 | $142.99 | $134.30 | $138.93 | $138.93 | 1,327,453 |
| 2023-02-02 | $139.75 | $149.72 | $139.65 | $143.17 | $143.17 | 2,139,786 |
| 2023-02-01 | $128.17 | $138.01 | $126.43 | $135.50 | $135.50 | 1,904,493 |
| 2023-01-31 | $122.84 | $128.96 | $122.74 | $128.95 | $128.95 | 1,218,267 |
| 2023-01-30 | $125.33 | $126.35 | $122.24 | $122.44 | $122.44 | 994,471 |
| 2023-01-27 | $124.99 | $127.60 | $124.06 | $127.39 | $127.39 | 1,253,972 |
| 2023-01-26 | $127.44 | $127.54 | $123.58 | $125.46 | $125.46 | 948,283 |
| 2023-01-25 | $124.94 | $126.42 | $119.92 | $125.95 | $125.25 | 2,028,453 |
| 2023-01-24 | $128.49 | $129.11 | $125.32 | $127.43 | $126.72 | 825,865 |
| 2023-01-23 | $130.18 | $131.05 | $127.34 | $129.11 | $128.39 | 1,849,254 |
| 2023-01-20 | $120.89 | $128.68 | $120.06 | $127.79 | $127.08 | 1,687,722 |
| 2023-01-19 | $116.86 | $119.75 | $114.22 | $118.91 | $118.25 | 1,257,822 |
| 2023-01-18 | $119.15 | $127.91 | $117.65 | $118.36 | $117.70 | 1,971,431 |
| 2023-01-17 | $126.05 | $131.85 | $117.52 | $121.18 | $120.51 | 3,003,809 |
| 2023-01-13 | $113.49 | $119.05 | $112.04 | $118.37 | $118.37 | 1,484,132 |
| 2023-01-12 | $118.38 | $119.00 | $114.00 | $117.04 | $117.04 | 1,071,431 |
| 2023-01-11 | $115.00 | $117.89 | $113.27 | $117.72 | $117.72 | 1,074,824 |
| 2023-01-10 | $113.66 | $116.33 | $110.23 | $114.51 | $114.51 | 1,536,980 |
| 2023-01-09 | $115.31 | $119.18 | $114.48 | $115.79 | $115.79 | 1,207,717 |
| 2023-01-06 | $109.49 | $116.93 | $106.81 | $116.30 | $116.30 | 1,647,258 |
| 2023-01-05 | $110.32 | $115.65 | $109.44 | $110.84 | $110.84 | 2,035,217 |
| 2023-01-04 | $115.80 | $119.45 | $114.26 | $117.94 | $117.94 | 1,068,799 |
| 2023-01-03 | $117.14 | $118.21 | $112.56 | $113.17 | $113.17 | 1,120,219 |
| 2022-12-30 | $113.98 | $115.89 | $113.34 | $115.22 | $115.22 | 900,096 |
| 2022-12-29 | $112.41 | $117.35 | $112.26 | $116.12 | $116.12 | 1,069,371 |
| 2022-12-28 | $113.98 | $114.60 | $110.06 | $111.69 | $111.69 | 911,252 |
| 2022-12-27 | $114.79 | $115.40 | $112.99 | $113.98 | $113.98 | 584,191 |
| 2022-12-23 | $115.51 | $115.75 | $112.99 | $115.00 | $115.00 | 357,179 |
| 2022-12-22 | $113.73 | $115.72 | $111.02 | $115.61 | $115.61 | 825,523 |
| 2022-12-21 | $115.56 | $117.00 | $113.47 | $115.24 | $115.24 | 804,579 |
| 2022-12-20 | $114.21 | $116.21 | $113.37 | $113.92 | $113.92 | 598,363 |
| 2022-12-19 | $114.09 | $115.01 | $112.24 | $114.00 | $114.00 | 821,174 |
| 2022-12-16 | $114.79 | $117.01 | $113.25 | $113.87 | $113.87 | 2,777,632 |
| 2022-12-15 | $114.07 | $117.15 | $113.76 | $115.41 | $115.41 | 996,748 |
| 2022-12-14 | $119.56 | $122.22 | $114.79 | $116.65 | $116.65 | 1,289,246 |
| 2022-12-13 | $126.51 | $128.39 | $119.01 | $120.00 | $120.00 | 1,483,921 |
| 2022-12-12 | $119.28 | $123.33 | $116.46 | $122.73 | $122.73 | 1,203,652 |
| 2022-12-09 | $118.32 | $121.00 | $117.23 | $118.56 | $118.56 | 879,629 |
| 2022-12-08 | $117.93 | $120.72 | $115.84 | $119.30 | $119.30 | 1,411,054 |
| 2022-12-07 | $114.97 | $118.87 | $113.45 | $116.99 | $116.99 | 2,050,734 |
| 2022-12-06 | $125.70 | $125.79 | $118.50 | $118.86 | $118.86 | 2,420,984 |
| 2022-12-05 | $134.00 | $134.88 | $124.38 | $125.88 | $125.88 | 1,400,064 |
| 2022-12-02 | $135.88 | $137.35 | $134.91 | $136.00 | $136.00 | 612,166 |
| 2022-12-01 | $139.90 | $141.74 | $137.06 | $138.04 | $138.04 | 813,460 |
| 2022-11-30 | $135.69 | $139.85 | $131.81 | $139.50 | $139.50 | 1,144,248 |
| 2022-11-29 | $135.23 | $137.65 | $134.19 | $135.58 | $135.58 | 792,309 |
| 2022-11-28 | $137.82 | $140.85 | $133.47 | $134.27 | $134.27 | 1,054,882 |
| 2022-11-25 | $139.00 | $140.59 | $138.53 | $140.24 | $140.24 | 291,634 |
| 2022-11-23 | $136.32 | $140.40 | $135.33 | $139.51 | $139.51 | 757,216 |
| 2022-11-22 | $133.00 | $136.34 | $131.43 | $136.19 | $136.19 | 1,119,640 |
| 2022-11-21 | $131.62 | $132.95 | $130.28 | $132.00 | $132.00 | 926,633 |
| 2022-11-18 | $135.30 | $135.88 | $130.34 | $132.03 | $132.03 | 1,257,909 |
| 2022-11-17 | $135.11 | $135.50 | $130.12 | $132.01 | $132.01 | 1,017,887 |
| 2022-11-16 | $144.90 | $145.78 | $137.10 | $138.01 | $138.01 | 1,177,700 |
| 2022-11-15 | $143.58 | $157.41 | $143.32 | $147.94 | $147.94 | 1,940,357 |
| 2022-11-14 | $143.53 | $145.03 | $138.69 | $138.77 | $138.77 | 1,241,012 |
| 2022-11-11 | $137.50 | $145.47 | $137.00 | $143.98 | $143.98 | 1,578,684 |
| 2022-11-10 | $139.31 | $144.79 | $137.97 | $140.94 | $140.94 | 2,628,659 |
| 2022-11-09 | $138.00 | $138.07 | $129.96 | $132.02 | $132.02 | 1,833,895 |
| 2022-11-08 | $147.53 | $149.52 | $136.89 | $142.14 | $142.14 | 2,369,711 |
| 2022-11-07 | $148.90 | $150.10 | $145.67 | $148.38 | $148.38 | 508,980 |
| 2022-11-04 | $148.72 | $149.65 | $145.15 | $148.53 | $148.53 | 581,551 |
| 2022-11-03 | $144.32 | $145.32 | $141.43 | $144.18 | $144.18 | 697,471 |
| 2022-11-02 | $159.57 | $159.57 | $146.56 | $146.66 | $146.66 | 1,137,351 |
| 2022-11-01 | $160.75 | $162.93 | $159.75 | $160.01 | $160.01 | 893,854 |
| 2022-10-31 | $158.02 | $161.38 | $156.14 | $158.53 | $158.53 | 947,414 |
| 2022-10-28 | $151.69 | $158.76 | $151.44 | $158.70 | $158.70 | 758,075 |
| 2022-10-27 | $158.33 | $158.87 | $151.01 | $151.41 | $151.41 | 566,663 |
| 2022-10-26 | $152.66 | $158.64 | $151.93 | $155.82 | $155.25 | 791,850 |
| 2022-10-25 | $147.19 | $152.73 | $146.58 | $152.55 | $151.99 | 849,533 |
| 2022-10-24 | $143.50 | $148.46 | $141.78 | $148.19 | $148.19 | 1,185,961 |
| 2022-10-21 | $142.54 | $143.93 | $135.10 | $142.31 | $142.31 | 1,354,597 |
| 2022-10-20 | $151.91 | $154.02 | $142.40 | $142.66 | $142.66 | 1,175,238 |
| 2022-10-19 | $153.79 | $155.87 | $150.75 | $152.29 | $152.29 | 1,772,549 |
| 2022-10-18 | $143.50 | $159.28 | $141.12 | $157.29 | $157.29 | 2,314,100 |
| 2022-10-17 | $151.81 | $156.04 | $150.57 | $153.06 | $153.06 | 1,595,137 |
| 2022-10-14 | $156.96 | $157.99 | $144.69 | $145.00 | $145.00 | 1,244,655 |
| 2022-10-13 | $144.27 | $155.78 | $141.31 | $153.79 | $153.79 | 712,919 |
| 2022-10-12 | $148.36 | $150.79 | $146.00 | $148.45 | $148.45 | 517,558 |
| 2022-10-11 | $152.00 | $153.31 | $147.65 | $148.68 | $148.68 | 891,475 |
| 2022-10-10 | $154.73 | $155.76 | $151.02 | $152.44 | $152.44 | 699,404 |
| 2022-10-07 | $154.93 | $155.05 | $151.36 | $152.99 | $152.99 | 467,279 |
| 2022-10-06 | $158.77 | $161.71 | $157.29 | $157.59 | $157.59 | 416,083 |
| 2022-10-05 | $159.29 | $161.42 | $156.50 | $160.76 | $160.76 | 415,466 |
| 2022-10-04 | $160.51 | $165.20 | $160.51 | $164.09 | $164.09 | 909,786 |
| 2022-10-03 | $153.22 | $157.19 | $151.04 | $156.98 | $156.98 | 645,204 |
| 2022-09-30 | $152.09 | $153.97 | $149.68 | $151.00 | $151.00 | 811,900 |
| 2022-09-29 | $151.87 | $154.74 | $149.21 | $152.88 | $152.88 | 783,678 |
| 2022-09-28 | $151.85 | $156.47 | $150.04 | $154.99 | $154.99 | 502,333 |
| 2022-09-27 | $153.00 | $154.29 | $146.00 | $150.14 | $150.14 | 958,145 |
| 2022-09-26 | $155.00 | $158.63 | $150.85 | $151.00 | $151.00 | 882,580 |
| 2022-09-23 | $157.38 | $158.05 | $152.50 | $156.14 | $156.14 | 638,473 |
| 2022-09-22 | $169.42 | $169.84 | $159.90 | $160.01 | $160.01 | 757,644 |
| 2022-09-21 | $170.62 | $175.13 | $168.26 | $168.57 | $168.57 | 679,657 |
| 2022-09-20 | $169.98 | $171.45 | $166.63 | $169.08 | $169.08 | 543,766 |
| 2022-09-19 | $169.16 | $174.48 | $168.88 | $172.15 | $172.15 | 478,464 |
| 2022-09-16 | $175.70 | $175.70 | $169.92 | $171.91 | $171.91 | 1,220,867 |
| 2022-09-15 | $177.18 | $184.88 | $176.49 | $178.80 | $178.80 | 488,912 |
| 2022-09-14 | $178.15 | $178.70 | $174.14 | $177.27 | $177.27 | 616,275 |
| 2022-09-13 | $179.92 | $181.66 | $177.42 | $177.85 | $177.85 | 728,247 |
| 2022-09-12 | $184.63 | $189.06 | $183.38 | $187.81 | $187.81 | 494,629 |
| 2022-09-09 | $184.83 | $186.85 | $183.50 | $183.76 | $183.76 | 519,696 |
| 2022-09-08 | $172.27 | $182.00 | $171.64 | $181.08 | $181.08 | 800,366 |
| 2022-09-07 | $167.13 | $175.60 | $166.91 | $175.38 | $175.38 | 910,606 |
| 2022-09-06 | $173.26 | $173.26 | $166.12 | $168.37 | $168.37 | 1,142,583 |
| 2022-09-02 | $175.18 | $175.50 | $169.97 | $171.28 | $171.28 | 554,612 |
| 2022-09-01 | $172.32 | $172.32 | $168.45 | $171.76 | $171.76 | 592,530 |
| 2022-08-31 | $177.44 | $179.16 | $173.94 | $174.36 | $174.36 | 562,476 |
| 2022-08-30 | $179.94 | $180.64 | $174.40 | $176.57 | $176.57 | 511,714 |
| 2022-08-29 | $180.83 | $181.93 | $176.94 | $178.04 | $178.04 | 627,033 |
| 2022-08-26 | $193.17 | $193.67 | $181.12 | $181.14 | $181.14 | 1,576,159 |
| 2022-08-25 | $187.93 | $192.00 | $186.98 | $190.85 | $190.85 | 779,962 |
| 2022-08-24 | $185.74 | $189.56 | $185.65 | $186.87 | $186.87 | 427,795 |
| 2022-08-23 | $185.29 | $188.92 | $185.29 | $186.08 | $186.08 | 425,103 |
| 2022-08-22 | $187.73 | $187.73 | $183.32 | $185.37 | $185.37 | 657,263 |
| 2022-08-19 | $196.90 | $197.33 | $188.71 | $189.96 | $189.96 | 902,742 |
| 2022-08-18 | $200.30 | $202.39 | $199.33 | $201.65 | $201.65 | 650,983 |
| 2022-08-17 | $203.63 | $204.85 | $200.25 | $201.76 | $201.76 | 438,617 |
| 2022-08-16 | $204.24 | $208.48 | $200.83 | $207.12 | $207.12 | 406,866 |
| 2022-08-15 | $203.55 | $205.74 | $202.30 | $204.74 | $204.74 | 878,347 |
| 2022-08-12 | $204.68 | $206.58 | $201.25 | $206.41 | $206.41 | 322,596 |
| 2022-08-11 | $200.00 | $204.76 | $198.49 | $202.06 | $202.06 | 548,995 |
| 2022-08-10 | $192.60 | $201.03 | $190.93 | $197.14 | $197.14 | 616,051 |
| 2022-08-09 | $188.43 | $188.44 | $185.24 | $187.00 | $187.00 | 445,401 |
| 2022-08-08 | $187.57 | $192.64 | $187.57 | $188.77 | $188.77 | 413,413 |
| 2022-08-05 | $184.52 | $191.21 | $184.28 | $187.28 | $187.28 | 402,038 |
| 2022-08-04 | $187.67 | $188.00 | $184.74 | $186.35 | $186.35 | 445,927 |
| 2022-08-03 | $185.79 | $189.73 | $185.79 | $188.61 | $188.61 | 449,291 |
| 2022-08-02 | $183.28 | $186.94 | $181.03 | $185.04 | $185.04 | 487,077 |
| 2022-08-01 | $184.15 | $185.23 | $179.20 | $183.27 | $183.27 | 1,007,732 |
| 2022-07-29 | $185.82 | $187.98 | $184.26 | $185.57 | $185.57 | 548,319 |
| 2022-07-28 | $179.51 | $185.54 | $177.71 | $185.46 | $185.46 | 851,998 |
| 2022-07-27 | $176.54 | $181.72 | $175.74 | $180.51 | $179.97 | 1,100,203 |
| 2022-07-26 | $178.88 | $180.17 | $174.68 | $174.99 | $174.46 | 850,979 |
| 2022-07-25 | $177.99 | $182.24 | $175.61 | $181.42 | $180.87 | 1,185,236 |
| 2022-07-22 | $181.57 | $183.91 | $172.69 | $175.89 | $175.36 | 1,045,163 |
| 2022-07-21 | $186.57 | $188.63 | $179.48 | $181.57 | $181.02 | 1,271,018 |
| 2022-07-20 | $186.22 | $189.70 | $183.61 | $187.63 | $187.07 | 1,516,594 |
| 2022-07-19 | $179.05 | $187.90 | $171.97 | $187.28 | $186.72 | 4,524,496 |
| 2022-07-18 | $196.94 | $203.19 | $194.50 | $196.12 | $195.53 | 1,095,045 |
| 2022-07-15 | $187.75 | $192.52 | $183.51 | $191.57 | $190.99 | 733,965 |
| 2022-07-14 | $183.11 | $184.62 | $178.20 | $183.34 | $182.79 | 910,263 |
| 2022-07-13 | $183.99 | $189.60 | $180.64 | $188.85 | $188.28 | 634,613 |
| 2022-07-12 | $187.95 | $193.26 | $185.51 | $188.89 | $188.32 | 509,405 |
| 2022-07-11 | $190.16 | $191.53 | $187.11 | $188.20 | $187.63 | 441,344 |
| 2022-07-08 | $192.51 | $195.22 | $188.65 | $193.46 | $192.88 | 493,991 |
| 2022-07-07 | $188.75 | $193.92 | $188.75 | $193.30 | $192.72 | 492,663 |
| 2022-07-06 | $187.26 | $191.66 | $183.19 | $185.88 | $185.32 | 505,756 |
| 2022-07-05 | $178.35 | $189.58 | $176.65 | $189.44 | $188.87 | 524,684 |
| 2022-07-01 | $178.85 | $184.87 | $178.10 | $184.12 | $183.57 | 522,079 |
| 2022-06-30 | $177.55 | $182.56 | $170.82 | $179.21 | $178.67 | 964,764 |
| 2022-06-29 | $187.28 | $187.48 | $182.27 | $184.00 | $183.45 | 546,204 |
| 2022-06-28 | $191.31 | $195.46 | $186.59 | $187.55 | $186.99 | 680,597 |
| 2022-06-27 | $193.06 | $194.97 | $186.84 | $189.26 | $188.69 | 631,838 |
| 2022-06-24 | $184.07 | $196.77 | $183.87 | $192.14 | $191.56 | 1,153,265 |
| 2022-06-23 | $178.32 | $184.68 | $177.00 | $183.13 | $182.58 | 1,228,603 |
| 2022-06-22 | $173.00 | $179.33 | $170.82 | $177.67 | $177.14 | 1,017,154 |
| 2022-06-21 | $177.35 | $181.76 | $175.17 | $175.55 | $175.02 | 1,095,353 |
| 2022-06-17 | $168.43 | $174.28 | $168.03 | $171.68 | $171.16 | 1,682,986 |
| 2022-06-16 | $174.89 | $174.89 | $165.36 | $167.55 | $167.05 | 1,081,420 |
| 2022-06-15 | $179.74 | $186.90 | $178.19 | $180.91 | $180.37 | 966,650 |
| 2022-06-14 | $177.00 | $179.04 | $173.53 | $178.06 | $177.52 | 1,237,292 |
| 2022-06-13 | $189.27 | $190.04 | $170.76 | $174.05 | $173.53 | 2,107,668 |
| 2022-06-10 | $207.06 | $211.58 | $200.58 | $201.62 | $201.01 | 1,575,751 |
| 2022-06-09 | $222.64 | $222.64 | $214.28 | $214.92 | $214.27 | 1,064,068 |
| 2022-06-08 | $221.94 | $225.41 | $220.48 | $223.53 | $222.86 | 823,450 |
| 2022-06-07 | $219.26 | $226.11 | $217.82 | $225.92 | $225.24 | 862,134 |
| 2022-06-06 | $220.97 | $226.59 | $219.68 | $223.35 | $222.68 | 826,288 |
| 2022-06-03 | $215.67 | $219.56 | $215.24 | $218.04 | $217.38 | 740,209 |
| 2022-06-02 | $210.40 | $220.66 | $210.20 | $220.09 | $219.43 | 673,636 |
| 2022-06-01 | $216.04 | $218.33 | $207.94 | $211.83 | $211.19 | 1,234,745 |
| 2022-05-31 | $210.77 | $218.81 | $207.90 | $216.27 | $215.62 | 1,323,298 |
| 2022-05-27 | $203.86 | $211.77 | $203.86 | $211.49 | $210.85 | 868,446 |
| 2022-05-26 | $197.70 | $204.19 | $196.02 | $203.46 | $202.85 | 1,193,127 |
| 2022-05-25 | $190.71 | $200.99 | $190.66 | $198.02 | $197.42 | 937,631 |
| 2022-05-24 | $196.52 | $196.52 | $185.75 | $190.88 | $190.31 | 715,767 |
| 2022-05-23 | $194.71 | $200.69 | $190.89 | $197.74 | $197.14 | 1,040,443 |
| 2022-05-20 | $193.76 | $194.10 | $184.81 | $190.89 | $190.32 | 992,172 |
| 2022-05-19 | $187.76 | $193.52 | $187.06 | $188.99 | $188.42 | 1,437,082 |
| 2022-05-18 | $194.99 | $197.42 | $188.62 | $189.89 | $189.32 | 1,673,561 |
| 2022-05-17 | $193.63 | $198.16 | $190.29 | $196.84 | $196.25 | 1,256,630 |
| 2022-05-16 | $200.96 | $200.96 | $186.32 | $186.93 | $186.37 | 1,737,231 |
| 2022-05-13 | $199.70 | $210.26 | $198.60 | $201.20 | $200.59 | 2,073,590 |
| 2022-05-12 | $189.95 | $190.32 | $179.05 | $189.18 | $188.61 | 4,128,382 |
| 2022-05-11 | $216.00 | $217.10 | $193.55 | $194.50 | $193.91 | 2,408,275 |
| 2022-05-10 | $224.44 | $227.79 | $210.00 | $218.01 | $217.35 | 1,170,653 |
| 2022-05-09 | $230.98 | $230.98 | $216.56 | $220.03 | $219.37 | 1,551,695 |
| 2022-05-06 | $245.53 | $246.35 | $231.69 | $234.86 | $234.15 | 1,033,738 |
| 2022-05-05 | $256.81 | $257.87 | $241.56 | $245.97 | $245.23 | 924,501 |
| 2022-05-04 | $254.36 | $264.39 | $248.20 | $263.35 | $262.56 | 598,925 |
| 2022-05-03 | $249.42 | $256.07 | $246.90 | $253.11 | $252.35 | 549,434 |
| 2022-05-02 | $245.03 | $249.21 | $239.90 | $248.63 | $247.88 | 717,384 |
| 2022-04-29 | $251.48 | $254.43 | $240.79 | $242.25 | $241.52 | 776,280 |
| 2022-04-28 | $251.34 | $252.84 | $242.45 | $251.54 | $250.78 | 664,389 |
| 2022-04-27 | $247.81 | $252.42 | $245.73 | $247.49 | $246.20 | 500,897 |
| 2022-04-26 | $257.96 | $259.37 | $247.66 | $247.81 | $246.52 | 638,338 |
| 2022-04-25 | $257.33 | $261.56 | $251.99 | $261.06 | $259.70 | 755,503 |
| 2022-04-22 | $267.52 | $271.84 | $259.01 | $259.49 | $258.13 | 848,376 |
| 2022-04-21 | $290.10 | $294.00 | $265.08 | $266.19 | $264.80 | 1,220,158 |
| 2022-04-20 | $291.55 | $296.97 | $285.26 | $287.11 | $285.61 | 921,309 |
| 2022-04-19 | $274.50 | $289.35 | $274.06 | $288.20 | $286.69 | 1,507,471 |
| 2022-04-18 | $264.36 | $267.61 | $261.08 | $266.61 | $265.22 | 619,236 |
| 2022-04-14 | $274.92 | $276.00 | $264.95 | $265.91 | $264.52 | 668,045 |
| 2022-04-13 | $268.63 | $275.33 | $266.92 | $274.21 | $272.78 | 577,885 |
| 2022-04-12 | $271.92 | $276.28 | $266.77 | $268.69 | $267.29 | 666,469 |
| 2022-04-11 | $265.98 | $275.10 | $262.79 | $270.16 | $268.75 | 675,397 |
| 2022-04-08 | $273.20 | $273.20 | $264.95 | $266.48 | $265.09 | 755,746 |
| 2022-04-07 | $276.63 | $277.36 | $262.64 | $269.95 | $268.54 | 1,165,057 |
| 2022-04-06 | $279.20 | $280.62 | $272.87 | $276.39 | $274.95 | 868,152 |
| 2022-04-05 | $288.00 | $292.20 | $282.04 | $282.67 | $281.19 | 561,675 |
| 2022-04-04 | $288.68 | $293.73 | $284.57 | $289.01 | $287.50 | 529,853 |
| 2022-04-01 | $300.19 | $302.71 | $288.26 | $289.82 | $288.31 | 677,656 |
| 2022-03-31 | $306.08 | $307.04 | $293.00 | $293.49 | $291.96 | 1,018,656 |
| 2022-03-30 | $316.90 | $317.63 | $302.41 | $306.47 | $304.87 | 1,191,654 |
| 2022-03-29 | $311.16 | $319.93 | $309.75 | $316.07 | $314.42 | 893,712 |
| 2022-03-28 | $306.35 | $307.39 | $298.65 | $303.44 | $301.85 | 535,530 |
| 2022-03-25 | $306.45 | $313.59 | $306.02 | $308.51 | $306.90 | 430,324 |
| 2022-03-24 | $304.91 | $309.77 | $300.74 | $305.53 | $303.93 | 753,089 |
| 2022-03-23 | $316.79 | $317.53 | $292.28 | $299.99 | $298.42 | 1,788,723 |
| 2022-03-22 | $317.55 | $328.88 | $316.67 | $321.18 | $319.50 | 820,607 |
| 2022-03-21 | $313.58 | $318.49 | $305.89 | $310.88 | $309.26 | 983,016 |
| 2022-03-18 | $316.40 | $317.15 | $305.80 | $312.65 | $311.02 | 2,133,377 |
| 2022-03-17 | $313.50 | $318.90 | $311.16 | $316.39 | $314.74 | 817,886 |
| 2022-03-16 | $302.33 | $320.82 | $302.28 | $320.51 | $318.84 | 1,172,622 |
| 2022-03-15 | $290.03 | $295.76 | $286.84 | $294.96 | $293.42 | 800,289 |
| 2022-03-14 | $299.03 | $302.76 | $287.79 | $289.78 | $288.27 | 1,116,201 |
| 2022-03-11 | $312.16 | $316.66 | $288.56 | $289.25 | $287.74 | 1,079,133 |
| 2022-03-10 | $299.90 | $310.33 | $299.21 | $309.33 | $307.71 | 510,414 |
| 2022-03-09 | $299.51 | $310.06 | $298.07 | $306.49 | $304.89 | 946,356 |
| 2022-03-08 | $283.44 | $295.00 | $272.77 | $285.69 | $284.20 | 1,191,126 |
| 2022-03-07 | $303.93 | $305.42 | $276.94 | $277.95 | $276.50 | 1,249,306 |
| 2022-03-04 | $319.20 | $320.91 | $296.76 | $304.83 | $303.24 | 980,046 |
| 2022-03-03 | $337.18 | $339.56 | $325.68 | $328.11 | $326.40 | 682,432 |
| 2022-03-02 | $321.80 | $341.42 | $318.20 | $337.18 | $335.42 | 966,881 |
| 2022-03-01 | $341.09 | $342.14 | $310.33 | $316.75 | $315.09 | 1,186,208 |
| 2022-02-28 | $339.71 | $350.23 | $337.46 | $344.89 | $343.09 | 807,769 |
| 2022-02-25 | $330.80 | $350.53 | $327.45 | $349.99 | $348.16 | 912,649 |
| 2022-02-24 | $316.19 | $327.77 | $307.02 | $325.70 | $324.00 | 1,201,192 |
| 2022-02-23 | $344.04 | $349.83 | $330.64 | $331.52 | $329.79 | 882,834 |
| 2022-02-22 | $333.01 | $346.24 | $332.13 | $340.91 | $339.13 | 826,546 |
| 2022-02-18 | $338.07 | $343.92 | $334.51 | $335.25 | $333.50 | 601,370 |
| 2022-02-17 | $344.64 | $346.28 | $337.95 | $338.59 | $336.82 | 489,644 |
| 2022-02-16 | $339.50 | $350.40 | $339.50 | $349.86 | $348.03 | 523,865 |
| 2022-02-15 | $337.14 | $344.31 | $335.40 | $342.24 | $340.45 | 533,076 |
| 2022-02-14 | $337.01 | $340.55 | $326.47 | $331.37 | $329.64 | 604,526 |
| 2022-02-11 | $341.09 | $351.04 | $332.95 | $336.59 | $334.83 | 695,754 |
| 2022-02-10 | $341.18 | $355.51 | $338.23 | $343.96 | $342.16 | 798,122 |
| 2022-02-09 | $338.55 | $346.61 | $337.09 | $340.14 | $338.36 | 440,810 |
| 2022-02-08 | $325.56 | $338.46 | $325.50 | $337.37 | $335.61 | 827,871 |
| 2022-02-07 | $320.87 | $328.18 | $319.99 | $323.30 | $321.61 | 532,872 |
| 2022-02-04 | $311.99 | $325.07 | $310.78 | $320.87 | $319.19 | 867,745 |
| 2022-02-03 | $313.28 | $320.21 | $307.07 | $310.78 | $309.16 | 537,120 |
| 2022-02-02 | $318.81 | $319.61 | $312.07 | $316.44 | $314.79 | 640,515 |
| 2022-02-01 | $304.89 | $319.57 | $303.19 | $318.63 | $316.97 | 917,688 |
| 2022-01-31 | $300.09 | $308.03 | $294.12 | $304.63 | $303.04 | 1,096,131 |
| 2022-01-28 | $295.16 | $301.10 | $289.44 | $301.07 | $299.50 | 754,408 |
| 2022-01-27 | $309.69 | $315.52 | $293.03 | $296.48 | $294.93 | 1,062,356 |
| 2022-01-26 | $317.90 | $320.37 | $300.77 | $305.54 | $303.37 | 1,521,020 |
| 2022-01-25 | $309.79 | $316.54 | $298.83 | $310.31 | $308.11 | 1,112,950 |
| 2022-01-24 | $317.47 | $317.57 | $293.76 | $314.17 | $311.94 | 2,187,651 |
| 2022-01-21 | $336.13 | $338.00 | $325.39 | $326.33 | $324.01 | 1,386,691 |
| 2022-01-20 | $351.43 | $355.59 | $339.00 | $340.00 | $337.59 | 1,202,070 |
| 2022-01-19 | $365.42 | $367.29 | $351.12 | $351.43 | $348.93 | 1,692,469 |
| 2022-01-18 | $374.76 | $374.76 | $345.17 | $355.70 | $353.17 | 1,320,520 |
| 2022-01-14 | $360.27 | $366.45 | $355.94 | $365.39 | $362.80 | 913,636 |
| 2022-01-13 | $366.39 | $372.50 | $364.35 | $365.15 | $362.56 | 655,510 |
| 2022-01-12 | $363.97 | $371.42 | $362.14 | $366.00 | $363.40 | 853,115 |
| 2022-01-11 | $354.19 | $361.76 | $344.76 | $360.71 | $358.15 | 639,705 |
| 2022-01-10 | $365.45 | $367.12 | $346.00 | $353.24 | $350.73 | 1,120,658 |
| 2022-01-07 | $362.00 | $370.90 | $356.98 | $365.71 | $363.11 | 1,250,833 |
| 2022-01-06 | $343.46 | $362.64 | $340.38 | $362.46 | $359.89 | 1,212,435 |
| 2022-01-05 | $337.43 | $347.40 | $337.43 | $341.00 | $338.58 | 1,165,658 |
| 2022-01-04 | $331.50 | $339.40 | $329.61 | $335.08 | $332.70 | 685,415 |
| 2022-01-03 | $325.97 | $331.58 | $323.18 | $327.34 | $325.02 | 523,691 |
| 2021-12-31 | $318.91 | $326.07 | $318.91 | $323.47 | $321.17 | 295,675 |
| 2021-12-30 | $321.91 | $328.01 | $319.58 | $319.70 | $317.43 | 326,246 |
| 2021-12-29 | $324.49 | $326.34 | $320.51 | $320.92 | $318.64 | 346,878 |
| 2021-12-28 | $326.42 | $328.09 | $322.21 | $324.21 | $321.91 | 341,407 |
| 2021-12-27 | $319.68 | $328.21 | $316.54 | $326.60 | $324.28 | 455,900 |
| 2021-12-23 | $322.56 | $326.74 | $318.88 | $319.73 | $317.46 | 577,431 |
| 2021-12-22 | $315.31 | $320.87 | $311.78 | $320.30 | $318.03 | 513,036 |
| 2021-12-21 | $302.92 | $316.00 | $302.92 | $315.82 | $313.58 | 742,137 |
| 2021-12-20 | $295.13 | $300.90 | $292.00 | $299.80 | $297.67 | 1,256,049 |
| 2021-12-17 | $301.29 | $304.13 | $288.15 | $303.47 | $301.32 | 12,060,269 |
| 2021-12-16 | $306.30 | $311.70 | $301.33 | $304.26 | $302.10 | 1,460,068 |
| 2021-12-15 | $301.96 | $307.42 | $295.63 | $303.26 | $301.11 | 1,138,335 |
| 2021-12-14 | $293.86 | $301.81 | $292.04 | $299.82 | $297.69 | 854,989 |
| 2021-12-13 | $304.49 | $305.53 | $291.43 | $295.58 | $293.48 | 744,377 |
| 2021-12-10 | $317.64 | $319.14 | $298.68 | $304.95 | $302.78 | 851,881 |
| 2021-12-09 | $320.22 | $324.01 | $314.35 | $315.35 | $313.11 | 530,221 |
| 2021-12-08 | $319.31 | $324.34 | $314.30 | $320.84 | $318.56 | 727,724 |
| 2021-12-07 | $315.59 | $321.96 | $314.67 | $318.23 | $315.97 | 724,545 |
| 2021-12-06 | $310.29 | $314.30 | $299.01 | $311.34 | $309.13 | 979,576 |
| 2021-12-03 | $320.82 | $321.68 | $302.41 | $305.73 | $303.56 | 668,229 |
| 2021-12-02 | $310.51 | $321.44 | $306.01 | $319.60 | $317.33 | 886,885 |
| 2021-12-01 | $314.20 | $323.13 | $303.53 | $305.01 | $302.84 | 1,393,888 |
| 2021-11-30 | $324.50 | $329.04 | $299.94 | $302.30 | $300.15 | 4,465,932 |
| 2021-11-29 | $329.62 | $336.65 | $324.45 | $327.08 | $324.76 | 1,470,654 |
| 2021-11-26 | $328.93 | $329.59 | $319.47 | $325.95 | $323.64 | 746,036 |
| 2021-11-24 | $334.67 | $342.03 | $332.78 | $339.63 | $337.22 | 527,298 |
| 2021-11-23 | $333.56 | $337.00 | $328.64 | $336.14 | $333.75 | 888,973 |
| 2021-11-22 | $336.19 | $339.39 | $328.75 | $332.61 | $330.25 | 1,087,733 |
| 2021-11-19 | $326.27 | $332.51 | $319.24 | $331.99 | $329.63 | 995,834 |
| 2021-11-18 | $324.27 | $328.57 | $320.73 | $328.00 | $325.67 | 633,096 |
| 2021-11-17 | $322.10 | $324.69 | $316.67 | $323.42 | $321.12 | 378,238 |
| 2021-11-16 | $319.53 | $325.33 | $316.82 | $322.10 | $319.81 | 484,685 |
| 2021-11-15 | $319.20 | $323.29 | $317.00 | $321.45 | $319.17 | 387,767 |
| 2021-11-12 | $315.58 | $323.09 | $313.07 | $314.99 | $312.75 | 538,893 |
| 2021-11-11 | $316.10 | $319.43 | $314.24 | $315.45 | $313.21 | 475,631 |
| 2021-11-10 | $323.97 | $326.29 | $314.91 | $315.38 | $313.14 | 531,835 |
| 2021-11-09 | $319.01 | $323.34 | $315.67 | $323.23 | $320.93 | 509,701 |
| 2021-11-08 | $327.00 | $328.74 | $319.03 | $321.04 | $318.76 | 647,922 |
| 2021-11-05 | $322.23 | $326.32 | $314.44 | $320.64 | $318.36 | 382,466 |
| 2021-11-04 | $326.36 | $326.36 | $312.58 | $319.49 | $317.22 | 625,704 |
| 2021-11-03 | $315.00 | $327.44 | $314.89 | $325.69 | $323.38 | 806,400 |
| 2021-11-02 | $311.54 | $315.40 | $308.16 | $315.12 | $312.88 | 532,001 |
| 2021-11-01 | $301.36 | $313.07 | $299.00 | $311.05 | $308.84 | 1,184,386 |
| 2021-10-29 | $301.70 | $307.68 | $295.50 | $297.82 | $295.71 | 689,704 |
| 2021-10-28 | $296.01 | $301.48 | $292.40 | $300.80 | $298.66 | 682,143 |
| 2021-10-27 | $304.28 | $307.39 | $294.26 | $295.56 | $292.92 | 666,196 |
| 2021-10-26 | $313.10 | $314.80 | $304.24 | $307.93 | $305.18 | 534,530 |
| 2021-10-25 | $317.51 | $317.51 | $310.42 | $312.40 | $309.61 | 413,405 |
| 2021-10-22 | $311.44 | $316.95 | $310.45 | $315.44 | $312.62 | 435,254 |
| 2021-10-21 | $310.87 | $311.21 | $305.10 | $309.69 | $306.92 | 442,487 |
| 2021-10-20 | $300.15 | $311.34 | $299.15 | $309.79 | $307.02 | 611,167 |
| 2021-10-19 | $308.44 | $308.95 | $289.31 | $296.74 | $294.09 | 1,427,580 |
| 2021-10-18 | $304.08 | $313.00 | $303.94 | $308.44 | $305.68 | 682,345 |
| 2021-10-15 | $305.56 | $309.84 | $303.21 | $305.53 | $302.80 | 570,809 |
| 2021-10-14 | $301.86 | $303.13 | $296.89 | $300.89 | $298.20 | 575,261 |
| 2021-10-13 | $294.09 | $298.09 | $291.32 | $297.88 | $295.22 | 526,865 |
| 2021-10-12 | $294.83 | $300.47 | $294.00 | $295.38 | $292.74 | 418,696 |
| 2021-10-11 | $301.94 | $307.50 | $293.66 | $295.35 | $292.71 | 496,325 |
| 2021-10-08 | $291.39 | $301.08 | $290.48 | $299.96 | $297.28 | 407,839 |
| 2021-10-07 | $296.55 | $299.58 | $291.56 | $292.76 | $290.14 | 384,283 |
| 2021-10-06 | $285.21 | $291.02 | $278.73 | $290.62 | $288.02 | 393,396 |
| 2021-10-05 | $292.35 | $294.34 | $288.48 | $289.16 | $286.57 | 451,037 |
| 2021-10-04 | $287.08 | $293.96 | $285.48 | $289.62 | $287.03 | 755,717 |
| 2021-10-01 | $274.70 | $286.50 | $272.01 | $286.09 | $283.53 | 557,543 |
| 2021-09-30 | $276.89 | $278.88 | $271.41 | $272.28 | $269.84 | 461,937 |
| 2021-09-29 | $272.96 | $278.36 | $270.69 | $275.65 | $273.18 | 402,188 |
| 2021-09-28 | $276.46 | $280.09 | $271.42 | $272.35 | $269.91 | 618,683 |
| 2021-09-27 | $262.72 | $277.61 | $261.78 | $276.64 | $274.17 | 970,174 |
| 2021-09-24 | $257.04 | $263.65 | $256.33 | $260.79 | $258.46 | 511,750 |
| 2021-09-23 | $254.70 | $263.66 | $254.46 | $260.98 | $258.65 | 502,605 |
| 2021-09-22 | $252.80 | $258.25 | $250.61 | $252.76 | $250.50 | 404,203 |
| 2021-09-21 | $253.47 | $255.46 | $249.42 | $249.85 | $247.61 | 382,765 |
| 2021-09-20 | $252.30 | $252.80 | $246.10 | $250.88 | $248.64 | 573,141 |
| 2021-09-17 | $264.37 | $266.26 | $260.38 | $261.68 | $259.34 | 1,032,474 |
| 2021-09-16 | $265.94 | $266.77 | $260.70 | $263.59 | $261.23 | 393,216 |
| 2021-09-15 | $264.32 | $267.55 | $262.38 | $262.66 | $260.31 | 488,205 |
| 2021-09-14 | $268.98 | $272.54 | $261.34 | $263.61 | $261.25 | 523,314 |
| 2021-09-13 | $266.64 | $270.23 | $264.76 | $268.71 | $266.31 | 533,599 |
| 2021-09-10 | $262.53 | $265.80 | $261.21 | $262.80 | $260.45 | 539,604 |
| 2021-09-09 | $256.73 | $262.74 | $256.13 | $260.70 | $258.37 | 341,263 |
| 2021-09-08 | $262.04 | $266.34 | $256.56 | $257.64 | $255.34 | 347,585 |
| 2021-09-07 | $263.69 | $269.83 | $261.38 | $264.19 | $261.83 | 686,143 |
| 2021-09-03 | $264.00 | $265.32 | $260.62 | $261.85 | $259.51 | 232,729 |
| 2021-09-02 | $260.01 | $267.17 | $260.01 | $262.52 | $260.17 | 415,428 |
| 2021-09-01 | $260.35 | $260.91 | $255.09 | $258.60 | $256.29 | 372,591 |
| 2021-08-31 | $258.03 | $260.52 | $255.78 | $259.33 | $257.01 | 444,427 |
| 2021-08-30 | $261.22 | $264.27 | $255.88 | $256.57 | $254.27 | 304,163 |
| 2021-08-27 | $256.23 | $264.32 | $255.26 | $263.13 | $260.78 | 391,977 |
| 2021-08-26 | $261.20 | $265.41 | $253.48 | $254.55 | $252.27 | 470,586 |
| 2021-08-25 | $260.23 | $263.34 | $258.03 | $259.47 | $257.15 | 278,348 |
| 2021-08-24 | $254.10 | $259.46 | $253.70 | $257.76 | $255.45 | 306,264 |
| 2021-08-23 | $249.00 | $254.06 | $248.31 | $251.62 | $249.37 | 349,038 |
| 2021-08-20 | $238.57 | $245.94 | $237.70 | $245.93 | $243.73 | 345,769 |
| 2021-08-19 | $241.42 | $244.81 | $236.88 | $238.45 | $236.32 | 305,714 |
| 2021-08-18 | $244.99 | $251.61 | $244.57 | $244.83 | $242.64 | 296,913 |
| 2021-08-17 | $253.28 | $253.86 | $240.45 | $246.18 | $243.98 | 622,190 |
| 2021-08-16 | $256.62 | $257.51 | $253.67 | $256.59 | $254.29 | 286,263 |
| 2021-08-13 | $259.06 | $259.45 | $256.25 | $257.46 | $255.16 | 328,251 |
| 2021-08-12 | $263.25 | $268.46 | $257.36 | $258.00 | $255.69 | 527,234 |
| 2021-08-11 | $255.65 | $262.69 | $252.34 | $262.44 | $260.09 | 676,157 |
| 2021-08-10 | $250.76 | $255.51 | $247.06 | $254.49 | $252.21 | 768,983 |
| 2021-08-09 | $245.38 | $254.78 | $243.77 | $252.21 | $249.95 | 677,591 |
| 2021-08-06 | $243.95 | $251.93 | $241.25 | $247.27 | $245.06 | 560,329 |
| 2021-08-05 | $230.62 | $239.60 | $230.01 | $239.50 | $237.36 | 390,474 |
| 2021-08-04 | $229.51 | $234.06 | $228.01 | $230.01 | $227.95 | 302,757 |
| 2021-08-03 | $228.91 | $232.64 | $223.96 | $231.64 | $229.57 | 407,448 |
| 2021-08-02 | $228.66 | $233.53 | $224.80 | $226.83 | $224.80 | 397,677 |
| 2021-07-30 | $228.84 | $233.33 | $225.58 | $226.97 | $224.94 | 467,660 |
| 2021-07-29 | $232.96 | $235.13 | $228.22 | $230.27 | $228.21 | 600,744 |
| 2021-07-28 | $231.15 | $234.64 | $226.50 | $231.39 | $228.76 | 396,429 |
| 2021-07-27 | $231.87 | $234.83 | $226.75 | $230.04 | $227.43 | 716,132 |
| 2021-07-26 | $239.57 | $242.69 | $233.89 | $235.40 | $232.73 | 421,461 |
| 2021-07-23 | $240.85 | $241.23 | $235.67 | $239.23 | $236.51 | 391,679 |
| 2021-07-22 | $240.52 | $240.52 | $234.86 | $237.03 | $234.34 | 638,284 |
| 2021-07-21 | $232.86 | $242.63 | $231.51 | $240.77 | $238.04 | 2,005,612 |
| 2021-07-20 | $229.00 | $247.21 | $227.93 | $235.50 | $232.83 | 1,248,210 |
| 2021-07-19 | $227.03 | $232.70 | $225.24 | $227.75 | $225.17 | 692,569 |
| 2021-07-16 | $249.53 | $249.97 | $234.68 | $235.89 | $233.21 | 708,523 |
| 2021-07-15 | $247.18 | $252.97 | $246.10 | $248.94 | $246.11 | 496,823 |
| 2021-07-14 | $255.12 | $258.90 | $247.79 | $249.57 | $246.74 | 252,091 |
| 2021-07-13 | $256.35 | $258.94 | $251.04 | $253.35 | $250.47 | 271,180 |
| 2021-07-12 | $252.02 | $261.92 | $250.38 | $257.66 | $254.74 | 367,590 |
| 2021-07-09 | $244.88 | $256.42 | $244.49 | $255.71 | $252.81 | 402,803 |
| 2021-07-08 | $235.79 | $244.93 | $234.03 | $240.25 | $237.52 | 416,627 |
| 2021-07-07 | $240.26 | $244.90 | $237.29 | $241.09 | $238.35 | 269,130 |
| 2021-07-06 | $248.10 | $248.37 | $239.00 | $241.17 | $238.43 | 261,068 |
| 2021-07-02 | $248.97 | $249.66 | $246.53 | $248.06 | $245.24 | 164,316 |
| 2021-07-01 | $247.91 | $252.35 | $246.69 | $249.92 | $247.08 | 256,404 |
| 2021-06-30 | $242.84 | $246.99 | $242.01 | $245.65 | $242.86 | 305,995 |
| 2021-06-29 | $249.71 | $251.77 | $243.35 | $244.00 | $241.23 | 292,088 |
| 2021-06-28 | $254.15 | $254.86 | $245.85 | $247.10 | $244.30 | 350,755 |
| 2021-06-25 | $254.77 | $257.33 | $252.35 | $256.44 | $253.53 | 505,288 |
| 2021-06-24 | $246.73 | $252.46 | $245.00 | $251.35 | $248.50 | 408,982 |
| 2021-06-23 | $247.15 | $249.24 | $242.13 | $247.05 | $244.25 | 340,731 |
| 2021-06-22 | $246.64 | $247.52 | $242.01 | $244.27 | $241.50 | 506,770 |
| 2021-06-21 | $236.90 | $248.11 | $236.90 | $247.14 | $244.33 | 423,786 |
| 2021-06-18 | $242.13 | $245.70 | $232.72 | $234.50 | $231.84 | 1,091,306 |
| 2021-06-17 | $262.08 | $264.00 | $243.61 | $244.26 | $241.49 | 899,268 |
| 2021-06-16 | $243.60 | $262.49 | $240.82 | $258.35 | $255.42 | 925,726 |
| 2021-06-15 | $239.97 | $242.73 | $235.22 | $242.08 | $239.33 | 393,789 |
| 2021-06-14 | $247.49 | $250.87 | $239.39 | $241.60 | $238.86 | 488,301 |
| 2021-06-11 | $244.62 | $248.98 | $242.94 | $248.33 | $245.51 | 653,293 |
| 2021-06-10 | $251.24 | $253.32 | $243.25 | $243.33 | $240.57 | 462,031 |
| 2021-06-09 | $244.05 | $250.31 | $242.11 | $248.31 | $245.49 | 463,067 |
| 2021-06-08 | $247.40 | $249.50 | $243.91 | $246.04 | $243.25 | 607,365 |
| 2021-06-07 | $250.94 | $253.18 | $248.19 | $249.42 | $246.59 | 311,520 |
| 2021-06-04 | $248.23 | $250.81 | $243.47 | $250.38 | $247.54 | 354,954 |
| 2021-06-03 | $247.82 | $252.04 | $246.48 | $247.73 | $244.92 | 279,684 |
| 2021-06-02 | $252.46 | $252.46 | $246.98 | $248.41 | $245.59 | 219,899 |
| 2021-06-01 | $251.76 | $254.55 | $247.57 | $250.32 | $247.48 | 437,144 |
| 2021-05-28 | $250.28 | $251.50 | $245.36 | $249.75 | $246.92 | 336,082 |
| 2021-05-27 | $248.44 | $250.50 | $245.73 | $250.16 | $247.32 | 367,447 |
| 2021-05-26 | $238.22 | $244.79 | $238.22 | $243.81 | $241.04 | 314,129 |
| 2021-05-25 | $241.79 | $245.65 | $237.58 | $237.94 | $235.24 | 492,655 |
| 2021-05-24 | $241.00 | $243.38 | $237.83 | $239.53 | $236.81 | 482,274 |
| 2021-05-21 | $239.62 | $243.53 | $237.37 | $240.21 | $237.48 | 470,520 |
| 2021-05-20 | $235.62 | $239.21 | $231.66 | $237.35 | $234.66 | 520,193 |
| 2021-05-19 | $242.48 | $242.99 | $229.62 | $235.22 | $232.55 | 984,610 |
| 2021-05-18 | $247.95 | $251.23 | $245.66 | $246.85 | $244.05 | 373,137 |
| 2021-05-17 | $244.75 | $248.11 | $243.42 | $246.45 | $243.65 | 254,691 |
| 2021-05-14 | $241.83 | $248.00 | $238.24 | $246.71 | $243.91 | 489,176 |
| 2021-05-13 | $239.16 | $244.82 | $232.00 | $239.17 | $236.46 | 652,863 |
| 2021-05-12 | $256.28 | $256.97 | $240.22 | $241.48 | $238.74 | 457,582 |
| 2021-05-11 | $248.74 | $256.26 | $245.40 | $250.00 | $247.16 | 555,128 |
| 2021-05-10 | $257.26 | $258.44 | $252.25 | $252.89 | $250.02 | 495,311 |
| 2021-05-07 | $247.97 | $255.08 | $247.55 | $255.06 | $252.17 | 280,131 |
| 2021-05-06 | $258.70 | $258.70 | $249.43 | $253.54 | $250.66 | 347,064 |
| 2021-05-05 | $255.53 | $258.96 | $252.96 | $256.76 | $253.85 | 457,625 |
| 2021-05-04 | $247.30 | $253.85 | $241.92 | $253.80 | $250.92 | 503,855 |
| 2021-05-03 | $256.00 | $256.29 | $247.40 | $248.51 | $245.69 | 455,784 |
| 2021-04-30 | $251.50 | $256.33 | $250.19 | $251.51 | $248.66 | 508,041 |
| 2021-04-29 | $255.38 | $260.37 | $250.32 | $255.09 | $251.63 | 533,515 |
| 2021-04-28 | $252.36 | $255.05 | $249.67 | $252.78 | $249.36 | 415,922 |
| 2021-04-27 | $254.47 | $256.60 | $247.98 | $251.85 | $248.44 | 676,471 |
| 2021-04-26 | $240.68 | $253.62 | $239.77 | $252.83 | $249.41 | 818,434 |
| 2021-04-23 | $241.55 | $245.13 | $238.42 | $238.84 | $235.60 | 905,891 |
| 2021-04-22 | $240.31 | $248.27 | $238.50 | $240.89 | $237.63 | 832,754 |
| 2021-04-21 | $218.21 | $246.97 | $218.21 | $239.27 | $236.03 | 1,204,978 |
| 2021-04-20 | $225.66 | $227.41 | $216.00 | $219.23 | $216.26 | 663,125 |
| 2021-04-19 | $228.62 | $232.82 | $225.13 | $227.84 | $224.75 | 507,094 |
| 2021-04-16 | $235.53 | $235.53 | $225.75 | $227.56 | $224.48 | 633,986 |
| 2021-04-15 | $233.51 | $233.51 | $225.31 | $231.97 | $228.83 | 430,499 |
| 2021-04-14 | $228.90 | $235.30 | $228.90 | $229.82 | $226.71 | 375,202 |
| 2021-04-13 | $231.26 | $231.47 | $228.06 | $229.44 | $226.33 | 372,054 |
| 2021-04-12 | $229.14 | $233.52 | $228.11 | $231.46 | $228.32 | 433,731 |
| 2021-04-09 | $226.16 | $229.13 | $224.85 | $228.26 | $225.17 | 270,619 |
| 2021-04-08 | $222.68 | $225.03 | $220.12 | $224.72 | $221.68 | 424,581 |
| 2021-04-07 | $224.95 | $227.95 | $223.40 | $223.70 | $220.67 | 435,314 |
| 2021-04-06 | $228.18 | $230.54 | $222.86 | $223.61 | $220.58 | 457,329 |
| 2021-04-05 | $229.95 | $230.45 | $225.10 | $228.19 | $225.10 | 503,676 |
| 2021-04-01 | $224.67 | $228.50 | $223.51 | $225.00 | $221.95 | 300,855 |
| 2021-03-31 | $223.62 | $229.58 | $222.99 | $226.10 | $223.04 | 710,408 |
| 2021-03-30 | $216.90 | $224.21 | $216.04 | $223.52 | $220.49 | 528,279 |
| 2021-03-29 | $216.61 | $219.24 | $207.86 | $214.70 | $211.79 | 974,029 |
| 2021-03-26 | $219.95 | $225.99 | $215.64 | $220.02 | $217.04 | 552,094 |
| 2021-03-25 | $210.23 | $217.65 | $206.07 | $215.82 | $212.90 | 732,443 |
| 2021-03-24 | $220.81 | $223.33 | $211.52 | $212.26 | $209.38 | 1,005,173 |
| 2021-03-23 | $225.75 | $230.47 | $215.08 | $217.55 | $214.60 | 1,474,177 |
| 2021-03-22 | $235.51 | $236.84 | $228.03 | $229.72 | $226.60 | 537,181 |
| 2021-03-19 | $232.00 | $240.34 | $228.57 | $238.34 | $235.11 | 2,035,154 |
| 2021-03-18 | $242.20 | $249.94 | $231.72 | $233.93 | $230.76 | 1,077,360 |
| 2021-03-17 | $242.54 | $243.00 | $232.81 | $239.29 | $236.05 | 717,346 |
| 2021-03-16 | $243.09 | $244.87 | $239.71 | $241.57 | $238.30 | 571,948 |
| 2021-03-15 | $240.00 | $247.84 | $239.60 | $245.95 | $242.62 | 742,950 |
| 2021-03-12 | $242.44 | $244.91 | $237.50 | $241.63 | $238.36 | 636,307 |
| 2021-03-11 | $230.62 | $237.90 | $227.60 | $237.05 | $233.84 | 597,034 |
| 2021-03-10 | $224.47 | $228.99 | $222.20 | $228.14 | $225.05 | 780,598 |
| 2021-03-09 | $220.81 | $227.79 | $218.14 | $222.82 | $219.80 | 540,912 |
| 2021-03-08 | $228.24 | $234.37 | $225.36 | $226.66 | $223.59 | 909,015 |
| 2021-03-05 | $222.04 | $224.96 | $206.00 | $222.62 | $219.60 | 957,836 |
| 2021-03-04 | $220.02 | $224.92 | $212.13 | $216.66 | $213.73 | 851,144 |
| 2021-03-03 | $226.36 | $230.88 | $221.72 | $222.23 | $219.22 | 834,792 |
| 2021-03-02 | $223.00 | $223.43 | $219.23 | $220.32 | $217.34 | 462,229 |
| 2021-03-01 | $223.43 | $227.14 | $222.10 | $223.73 | $220.70 | 865,258 |
| 2021-02-26 | $220.00 | $222.75 | $212.01 | $218.34 | $215.38 | 641,398 |
| 2021-02-25 | $226.51 | $231.15 | $220.16 | $221.63 | $218.63 | 898,590 |
| 2021-02-24 | $220.52 | $228.00 | $214.79 | $226.05 | $222.99 | 1,104,850 |
| 2021-02-23 | $215.00 | $216.32 | $205.00 | $213.47 | $210.58 | 1,043,616 |
| 2021-02-22 | $217.04 | $220.68 | $214.50 | $217.15 | $214.21 | 972,558 |
| 2021-02-19 | $212.37 | $221.81 | $211.58 | $220.84 | $217.85 | 793,981 |
| 2021-02-18 | $215.00 | $215.00 | $206.90 | $210.31 | $207.46 | 677,600 |
| 2021-02-17 | $213.39 | $217.11 | $208.05 | $214.92 | $212.01 | 842,473 |
| 2021-02-16 | $223.12 | $223.12 | $214.28 | $215.02 | $212.11 | 1,136,813 |
| 2021-02-12 | $213.69 | $215.82 | $211.70 | $214.04 | $211.14 | 995,936 |
| 2021-02-11 | $212.00 | $217.08 | $208.41 | $212.76 | $209.88 | 1,161,654 |
| 2021-02-10 | $213.83 | $217.44 | $206.91 | $211.90 | $209.03 | 1,858,994 |
| 2021-02-09 | $207.23 | $211.72 | $200.41 | $210.60 | $207.75 | 2,413,567 |
| 2021-02-08 | $186.00 | $196.18 | $185.15 | $195.43 | $192.78 | 2,261,869 |
| 2021-02-05 | $178.72 | $188.66 | $176.50 | $182.90 | $180.42 | 2,545,834 |
| 2021-02-04 | $179.50 | $184.55 | $178.38 | $183.31 | $180.83 | 651,138 |
| 2021-02-03 | $176.82 | $179.32 | $174.63 | $177.67 | $175.26 | 606,800 |
| 2021-02-02 | $170.14 | $178.31 | $167.50 | $177.16 | $174.76 | 861,746 |
| 2021-02-01 | $165.21 | $166.89 | $161.54 | $166.56 | $164.30 | 476,127 |
| 2021-01-29 | $164.11 | $167.53 | $162.75 | $165.19 | $162.95 | 1,231,563 |
| 2021-01-28 | $160.03 | $165.75 | $158.37 | $164.79 | $162.01 | 679,106 |
| 2021-01-27 | $163.33 | $163.92 | $157.76 | $159.35 | $156.66 | 669,288 |
| 2021-01-26 | $165.80 | $166.72 | $162.95 | $164.20 | $161.43 | 526,352 |
| 2021-01-25 | $162.03 | $164.25 | $156.66 | $164.12 | $161.35 | 634,984 |
| 2021-01-22 | $153.54 | $160.63 | $152.14 | $160.27 | $157.56 | 719,285 |
| 2021-01-21 | $153.00 | $153.58 | $146.10 | $151.76 | $149.20 | 747,168 |
| 2021-01-20 | $154.76 | $155.60 | $152.99 | $153.72 | $151.13 | 636,080 |
| 2021-01-19 | $154.67 | $156.70 | $152.57 | $155.32 | $152.70 | 628,538 |
| 2021-01-15 | $157.41 | $158.50 | $152.84 | $154.33 | $151.73 | 605,750 |
| 2021-01-14 | $155.00 | $160.53 | $153.86 | $159.82 | $157.12 | 758,868 |
| 2021-01-13 | $150.00 | $154.59 | $149.43 | $153.72 | $151.13 | 677,420 |
| 2021-01-12 | $147.39 | $151.00 | $145.64 | $150.47 | $147.93 | 487,884 |
| 2021-01-11 | $143.37 | $146.40 | $142.33 | $145.28 | $142.83 | 388,923 |
| 2021-01-08 | $147.28 | $147.28 | $142.33 | $144.96 | $142.51 | 394,497 |
| 2021-01-07 | $145.00 | $146.78 | $143.66 | $145.97 | $143.51 | 463,208 |
| 2021-01-06 | $139.82 | $144.86 | $138.87 | $142.86 | $140.45 | 705,877 |
| 2021-01-05 | $136.64 | $138.00 | $134.13 | $135.43 | $133.14 | 439,579 |
| 2021-01-04 | $136.59 | $136.68 | $132.05 | $135.94 | $133.65 | 387,490 |
| 2020-12-31 | $134.36 | $136.33 | $133.13 | $135.29 | $133.01 | 258,907 |
| 2020-12-30 | $134.28 | $136.00 | $133.34 | $134.23 | $131.96 | 230,380 |
| 2020-12-29 | $136.98 | $136.98 | $132.77 | $133.76 | $131.50 | 325,686 |
| 2020-12-28 | $133.93 | $136.89 | $133.93 | $136.75 | $134.44 | 327,275 |
| 2020-12-24 | $135.10 | $135.10 | $132.71 | $134.20 | $131.93 | 119,915 |
| 2020-12-23 | $133.07 | $136.16 | $132.98 | $135.02 | $132.74 | 313,043 |
| 2020-12-22 | $132.89 | $133.26 | $131.15 | $132.16 | $129.93 | 558,877 |
| 2020-12-21 | $133.09 | $134.17 | $130.60 | $132.57 | $130.33 | 782,330 |
| 2020-12-18 | $131.00 | $131.52 | $129.29 | $131.10 | $128.89 | 1,211,054 |
| 2020-12-17 | $132.64 | $132.64 | $130.49 | $131.03 | $128.82 | 392,417 |
| 2020-12-16 | $132.00 | $132.93 | $129.25 | $132.13 | $129.90 | 667,901 |
| 2020-12-15 | $130.19 | $131.26 | $127.58 | $131.08 | $128.87 | 562,585 |
| 2020-12-14 | $131.20 | $131.98 | $127.81 | $128.15 | $125.99 | 638,313 |
| 2020-12-11 | $127.16 | $130.62 | $127.15 | $128.23 | $126.07 | 661,480 |
| 2020-12-10 | $125.00 | $130.48 | $125.00 | $130.00 | $127.81 | 962,248 |
| 2020-12-09 | $122.28 | $127.23 | $120.55 | $127.00 | $124.86 | 986,373 |
| 2020-12-08 | $123.25 | $124.21 | $120.51 | $120.88 | $118.84 | 384,955 |
| 2020-12-07 | $124.46 | $124.46 | $121.70 | $123.34 | $121.26 | 603,834 |
| 2020-12-04 | $124.65 | $127.06 | $121.60 | $124.45 | $122.35 | 632,403 |
| 2020-12-03 | $122.53 | $125.17 | $120.50 | $123.30 | $121.22 | 775,855 |
| 2020-12-02 | $115.21 | $122.97 | $115.00 | $121.62 | $119.57 | 878,596 |
| 2020-12-01 | $114.79 | $116.84 | $113.29 | $115.98 | $114.02 | 696,851 |
| 2020-11-30 | $113.66 | $117.04 | $112.03 | $112.19 | $110.30 | 3,522,714 |
| 2020-11-27 | $114.86 | $117.06 | $112.61 | $115.20 | $113.26 | 510,334 |
| 2020-11-25 | $115.12 | $115.72 | $111.36 | $115.28 | $113.33 | 718,334 |
| 2020-11-24 | $111.38 | $116.64 | $111.16 | $116.46 | $114.49 | 779,794 |
| 2020-11-23 | $107.00 | $109.95 | $106.32 | $109.18 | $107.34 | 602,846 |
| 2020-11-20 | $105.58 | $106.29 | $104.27 | $106.05 | $104.26 | 278,205 |
| 2020-11-19 | $104.46 | $106.50 | $103.79 | $106.02 | $104.23 | 436,532 |
| 2020-11-18 | $110.70 | $111.21 | $105.50 | $105.60 | $103.82 | 620,664 |
| 2020-11-17 | $108.37 | $110.59 | $106.03 | $109.90 | $108.04 | 658,427 |
| 2020-11-16 | $108.36 | $111.22 | $106.83 | $111.13 | $109.25 | 711,889 |
| 2020-11-13 | $101.51 | $104.25 | $101.51 | $102.65 | $100.92 | 718,258 |
| 2020-11-12 | $98.68 | $103.64 | $97.75 | $100.29 | $98.60 | 1,161,249 |
| 2020-11-11 | $102.33 | $102.34 | $96.48 | $99.42 | $97.74 | 1,022,803 |
| 2020-11-10 | $98.98 | $104.81 | $97.97 | $101.51 | $99.80 | 1,475,412 |
| 2020-11-09 | $83.99 | $99.53 | $83.99 | $97.96 | $96.31 | 2,799,406 |
| 2020-11-06 | $79.01 | $79.41 | $75.97 | $76.01 | $74.73 | 594,347 |
| 2020-11-05 | $76.26 | $78.91 | $76.26 | $78.44 | $77.12 | 681,461 |
| 2020-11-04 | $79.46 | $79.46 | $71.45 | $76.21 | $74.92 | 1,357,239 |
| 2020-11-03 | $82.34 | $82.74 | $80.08 | $80.46 | $79.10 | 650,893 |
| 2020-11-02 | $81.94 | $82.29 | $79.77 | $80.77 | $79.41 | 506,573 |
| 2020-10-30 | $77.60 | $82.22 | $77.60 | $80.74 | $79.38 | 971,034 |
| 2020-10-29 | $76.79 | $79.23 | $76.02 | $78.37 | $76.52 | 664,971 |
| 2020-10-28 | $77.66 | $79.25 | $76.67 | $77.60 | $75.76 | 613,469 |
| 2020-10-27 | $83.13 | $83.42 | $79.55 | $79.62 | $77.74 | 856,159 |
| 2020-10-26 | $83.81 | $85.24 | $82.64 | $83.51 | $81.53 | 474,863 |
| 2020-10-23 | $86.81 | $87.28 | $83.58 | $84.57 | $82.57 | 675,565 |
| 2020-10-22 | $82.26 | $86.05 | $82.26 | $85.99 | $83.96 | 766,797 |
| 2020-10-21 | $83.14 | $85.13 | $81.56 | $82.23 | $80.29 | 907,069 |
| 2020-10-20 | $85.16 | $89.40 | $80.82 | $83.12 | $81.15 | 1,788,957 |
| 2020-10-19 | $87.19 | $88.07 | $85.68 | $85.92 | $83.89 | 693,948 |
| 2020-10-16 | $87.08 | $87.88 | $85.57 | $86.79 | $84.74 | 418,083 |
| 2020-10-15 | $84.10 | $87.22 | $84.08 | $86.95 | $84.89 | 492,602 |
| 2020-10-14 | $84.61 | $85.80 | $83.90 | $84.71 | $82.71 | 360,392 |
| 2020-10-13 | $85.17 | $86.19 | $84.15 | $84.60 | $82.60 | 491,881 |
| 2020-10-12 | $84.24 | $85.97 | $84.18 | $85.95 | $83.92 | 299,789 |
| 2020-10-09 | $88.58 | $88.72 | $84.52 | $84.66 | $82.66 | 436,361 |
| 2020-10-08 | $88.49 | $88.51 | $85.93 | $86.90 | $84.84 | 571,797 |
| 2020-10-07 | $85.59 | $87.26 | $85.24 | $86.05 | $84.01 | 458,946 |
| 2020-10-06 | $87.20 | $88.24 | $84.63 | $85.10 | $83.09 | 538,345 |
| 2020-10-05 | $84.10 | $86.20 | $83.75 | $85.80 | $83.77 | 637,945 |
| 2020-10-02 | $80.47 | $84.00 | $80.11 | $83.02 | $81.06 | 458,486 |
| 2020-10-01 | $82.97 | $83.83 | $81.26 | $81.91 | $79.97 | 406,347 |
| 2020-09-30 | $82.87 | $84.61 | $82.25 | $82.99 | $81.03 | 408,400 |
| 2020-09-29 | $84.39 | $84.55 | $81.15 | $82.49 | $80.54 | 739,170 |
| 2020-09-28 | $86.19 | $87.01 | $85.37 | $85.54 | $83.52 | 336,697 |
| 2020-09-25 | $84.01 | $84.62 | $82.47 | $84.00 | $82.01 | 363,456 |
| 2020-09-24 | $82.29 | $85.38 | $82.00 | $84.09 | $82.10 | 425,341 |
| 2020-09-23 | $84.69 | $87.46 | $82.81 | $83.22 | $81.25 | 492,885 |
| 2020-09-22 | $85.44 | $86.46 | $83.50 | $84.43 | $82.43 | 383,651 |
| 2020-09-21 | $86.82 | $88.86 | $84.69 | $85.01 | $83.00 | 557,105 |
| 2020-09-18 | $91.07 | $91.66 | $89.32 | $90.25 | $88.12 | 685,757 |
| 2020-09-17 | $89.31 | $91.42 | $88.25 | $90.71 | $88.56 | 435,966 |
| 2020-09-16 | $90.63 | $92.43 | $89.15 | $91.01 | $88.86 | 584,363 |
| 2020-09-15 | $93.88 | $93.98 | $90.30 | $90.49 | $88.35 | 497,108 |
| 2020-09-14 | $94.01 | $95.95 | $93.12 | $93.51 | $91.30 | 316,615 |
| 2020-09-11 | $92.19 | $93.55 | $91.25 | $93.24 | $91.03 | 523,090 |
| 2020-09-10 | $95.80 | $96.42 | $92.06 | $92.15 | $89.97 | 534,066 |
| 2020-09-09 | $97.03 | $97.03 | $93.66 | $95.41 | $93.15 | 443,086 |
| 2020-09-08 | $100.50 | $100.59 | $96.48 | $96.56 | $94.28 | 422,682 |
| 2020-09-04 | $102.48 | $104.58 | $100.08 | $101.23 | $98.84 | 518,442 |
| 2020-09-03 | $96.40 | $100.02 | $96.40 | $98.26 | $95.94 | 651,588 |
| 2020-09-02 | $95.98 | $96.85 | $94.71 | $95.90 | $93.63 | 471,214 |
| 2020-09-01 | $96.41 | $97.46 | $95.44 | $96.19 | $93.92 | 393,068 |
| 2020-08-31 | $99.70 | $100.07 | $97.03 | $97.03 | $94.74 | 411,501 |
| 2020-08-28 | $100.56 | $100.69 | $98.79 | $100.32 | $97.95 | 296,789 |
| 2020-08-27 | $95.46 | $99.55 | $95.46 | $99.47 | $97.12 | 400,779 |
| 2020-08-26 | $99.48 | $99.48 | $95.57 | $95.76 | $93.50 | 394,964 |
| 2020-08-25 | $99.27 | $100.25 | $96.95 | $99.58 | $97.22 | 354,691 |
| 2020-08-24 | $97.21 | $99.13 | $96.34 | $98.45 | $96.12 | 397,059 |
| 2020-08-21 | $96.24 | $97.73 | $95.94 | $96.67 | $94.38 | 295,527 |
| 2020-08-20 | $100.26 | $100.81 | $97.01 | $97.19 | $94.89 | 505,700 |
| 2020-08-19 | $102.72 | $103.66 | $101.49 | $102.03 | $99.62 | 285,750 |
| 2020-08-18 | $106.46 | $106.46 | $102.42 | $102.64 | $100.21 | 274,842 |
| 2020-08-17 | $107.27 | $107.27 | $105.00 | $106.17 | $103.66 | 356,451 |
| 2020-08-14 | $106.84 | $108.52 | $106.21 | $107.43 | $104.89 | 447,371 |
| 2020-08-13 | $110.04 | $110.53 | $107.32 | $107.41 | $104.87 | 352,003 |
| 2020-08-12 | $112.51 | $113.36 | $108.82 | $110.97 | $108.35 | 270,442 |
| 2020-08-11 | $110.13 | $113.00 | $108.91 | $109.92 | $107.32 | 406,592 |
| 2020-08-10 | $108.63 | $112.18 | $107.70 | $108.18 | $105.62 | 343,868 |
| 2020-08-07 | $102.76 | $108.24 | $101.72 | $108.16 | $105.60 | 364,429 |
| 2020-08-06 | $104.22 | $104.93 | $102.65 | $103.25 | $100.81 | 210,392 |
| 2020-08-05 | $101.95 | $104.79 | $101.52 | $104.53 | $102.06 | 339,508 |
| 2020-08-04 | $101.47 | $103.26 | $99.66 | $100.62 | $98.24 | 277,535 |
| 2020-08-03 | $102.61 | $102.61 | $100.62 | $101.15 | $98.76 | 420,069 |
| 2020-07-31 | $102.66 | $102.85 | $100.45 | $102.53 | $100.11 | 425,564 |
| 2020-07-30 | $101.98 | $104.11 | $99.82 | $102.57 | $100.14 | 337,872 |
| 2020-07-29 | $104.85 | $105.61 | $102.26 | $105.05 | $102.01 | 518,810 |
| 2020-07-28 | $106.79 | $107.56 | $104.37 | $104.40 | $101.38 | 370,750 |
| 2020-07-27 | $108.74 | $108.74 | $106.22 | $106.64 | $103.55 | 285,481 |
| 2020-07-24 | $111.58 | $112.45 | $108.87 | $109.59 | $106.42 | 340,600 |
| 2020-07-23 | $109.58 | $112.96 | $109.35 | $111.58 | $108.35 | 397,252 |
| 2020-07-22 | $110.15 | $110.15 | $106.82 | $109.18 | $106.02 | 530,593 |
| 2020-07-21 | $101.39 | $110.20 | $101.39 | $109.56 | $106.39 | 759,097 |
| 2020-07-20 | $104.01 | $104.22 | $101.02 | $101.93 | $98.98 | 655,416 |
| 2020-07-17 | $107.94 | $108.13 | $104.10 | $104.31 | $101.29 | 259,703 |
| 2020-07-16 | $107.41 | $109.85 | $106.37 | $107.50 | $104.39 | 279,937 |
| 2020-07-15 | $105.24 | $109.60 | $104.61 | $109.07 | $105.91 | 322,258 |
| 2020-07-14 | $105.46 | $105.46 | $101.04 | $102.96 | $99.98 | 393,390 |
| 2020-07-13 | $105.59 | $107.85 | $103.13 | $105.74 | $102.68 | 278,189 |
| 2020-07-10 | $100.66 | $104.30 | $100.66 | $104.10 | $101.09 | 222,585 |
| 2020-07-09 | $103.96 | $104.70 | $100.28 | $100.52 | $97.61 | 453,846 |
| 2020-07-08 | $103.35 | $105.48 | $102.13 | $104.69 | $101.66 | 525,604 |
| 2020-07-07 | $104.87 | $104.87 | $102.48 | $102.81 | $99.83 | 285,254 |
| 2020-07-06 | $107.40 | $108.73 | $103.99 | $104.94 | $101.90 | 249,034 |
| 2020-07-02 | $108.25 | $109.36 | $103.72 | $104.51 | $101.48 | 209,226 |
| 2020-07-01 | $107.94 | $107.94 | $104.55 | $105.30 | $102.25 | 483,116 |
| 2020-06-30 | $103.56 | $107.57 | $103.56 | $106.92 | $103.82 | 294,697 |
| 2020-06-29 | $104.49 | $106.96 | $102.93 | $104.71 | $101.68 | 365,584 |
| 2020-06-26 | $103.37 | $104.52 | $100.94 | $102.63 | $99.66 | 1,144,081 |
| 2020-06-25 | $100.16 | $105.49 | $100.16 | $105.49 | $102.44 | 270,534 |
| 2020-06-24 | $104.53 | $106.59 | $100.83 | $101.29 | $98.36 | 345,980 |
| 2020-06-23 | $108.76 | $109.35 | $104.86 | $105.91 | $102.84 | 320,233 |
| 2020-06-22 | $106.61 | $107.93 | $104.38 | $106.54 | $103.46 | 213,098 |
| 2020-06-19 | $108.82 | $108.82 | $104.09 | $106.40 | $103.32 | 631,888 |
| 2020-06-18 | $104.69 | $109.43 | $104.60 | $107.19 | $104.09 | 335,150 |
| 2020-06-17 | $110.52 | $110.52 | $105.75 | $105.88 | $102.81 | 315,319 |
| 2020-06-16 | $112.71 | $113.01 | $108.40 | $110.34 | $107.15 | 283,348 |
| 2020-06-15 | $102.63 | $107.71 | $101.71 | $107.27 | $104.16 | 462,138 |
| 2020-06-12 | $107.41 | $109.02 | $103.30 | $107.88 | $104.76 | 631,833 |
| 2020-06-11 | $104.11 | $107.67 | $100.57 | $102.48 | $99.51 | 605,664 |
| 2020-06-10 | $117.45 | $119.98 | $111.40 | $111.60 | $108.37 | 688,313 |
| 2020-06-09 | $114.50 | $119.36 | $113.66 | $117.10 | $113.71 | 564,002 |
| 2020-06-08 | $119.79 | $120.69 | $116.25 | $118.45 | $115.02 | 492,477 |
| 2020-06-05 | $117.98 | $118.93 | $114.76 | $115.57 | $112.22 | 514,249 |
| 2020-06-04 | $108.58 | $110.72 | $107.06 | $110.54 | $107.34 | 569,932 |
| 2020-06-03 | $107.23 | $110.70 | $106.74 | $108.50 | $105.36 | 896,597 |
| 2020-06-02 | $106.72 | $106.83 | $102.10 | $103.67 | $100.67 | 502,867 |
| 2020-06-01 | $103.75 | $105.82 | $103.06 | $104.84 | $101.80 | 349,711 |
| 2020-05-29 | $104.50 | $106.06 | $102.60 | $102.91 | $99.93 | 993,609 |
| 2020-05-28 | $112.18 | $112.25 | $105.71 | $106.55 | $103.47 | 658,472 |
| 2020-05-27 | $105.91 | $110.16 | $103.70 | $109.99 | $106.81 | 712,218 |
| 2020-05-26 | $100.71 | $103.27 | $98.24 | $101.88 | $98.93 | 508,015 |
| 2020-05-22 | $98.32 | $99.93 | $95.19 | $96.06 | $93.28 | 291,632 |
| 2020-05-21 | $99.54 | $100.86 | $97.81 | $97.95 | $95.11 | 359,296 |
| 2020-05-20 | $96.13 | $100.29 | $95.88 | $99.54 | $96.66 | 435,454 |
| 2020-05-19 | $99.13 | $99.81 | $94.62 | $94.62 | $91.88 | 472,137 |
| 2020-05-18 | $94.62 | $100.04 | $94.62 | $99.72 | $96.83 | 497,845 |
| 2020-05-15 | $90.08 | $90.89 | $88.48 | $90.13 | $87.52 | 264,160 |
| 2020-05-14 | $85.95 | $92.28 | $83.78 | $91.01 | $88.38 | 447,210 |
| 2020-05-13 | $95.47 | $95.47 | $86.29 | $88.17 | $85.62 | 724,282 |
| 2020-05-12 | $102.05 | $102.86 | $95.77 | $96.01 | $93.23 | 412,466 |
| 2020-05-11 | $101.20 | $103.13 | $98.37 | $102.07 | $99.11 | 554,022 |
| 2020-05-08 | $102.65 | $105.70 | $102.48 | $103.05 | $100.07 | 472,761 |
| 2020-05-07 | $102.52 | $106.16 | $99.85 | $100.20 | $97.30 | 912,466 |
| 2020-05-06 | $109.88 | $109.88 | $100.17 | $101.98 | $99.03 | 648,650 |
| 2020-05-05 | $104.12 | $106.17 | $100.27 | $100.76 | $97.84 | 259,045 |
| 2020-05-04 | $100.32 | $102.45 | $98.38 | $102.08 | $99.12 | 502,107 |
| 2020-05-01 | $104.00 | $104.00 | $99.88 | $101.51 | $98.57 | 561,221 |
| 2020-04-30 | $107.02 | $108.75 | $105.18 | $107.18 | $103.51 | 649,413 |
| 2020-04-29 | $107.90 | $113.53 | $107.90 | $110.54 | $106.75 | 683,491 |
| 2020-04-28 | $106.58 | $110.25 | $104.47 | $106.50 | $102.85 | 612,460 |
| 2020-04-27 | $95.52 | $102.27 | $94.81 | $101.91 | $98.42 | 625,325 |
| 2020-04-24 | $93.79 | $94.82 | $88.86 | $94.12 | $90.89 | 530,167 |
| 2020-04-23 | $89.00 | $93.61 | $87.00 | $90.52 | $87.42 | 645,807 |
| 2020-04-22 | $89.99 | $90.40 | $85.40 | $85.97 | $83.02 | 484,564 |
| 2020-04-21 | $86.24 | $89.66 | $85.85 | $87.68 | $84.67 | 356,478 |
| 2020-04-20 | $86.03 | $90.42 | $84.84 | $89.12 | $86.06 | 629,855 |
| 2020-04-17 | $85.81 | $89.67 | $85.00 | $88.79 | $85.75 | 454,717 |
| 2020-04-16 | $83.53 | $85.18 | $79.89 | $81.70 | $78.90 | 379,397 |
| 2020-04-15 | $82.17 | $85.89 | $82.17 | $83.65 | $80.78 | 442,477 |
| 2020-04-14 | $86.44 | $88.82 | $84.60 | $86.78 | $83.81 | 620,872 |
| 2020-04-13 | $89.98 | $89.98 | $83.26 | $85.17 | $82.25 | 385,444 |
| 2020-04-09 | $85.07 | $91.17 | $83.66 | $90.23 | $87.14 | 1,127,345 |
| 2020-04-08 | $79.58 | $82.31 | $77.91 | $81.46 | $78.67 | 683,043 |
| 2020-04-07 | $81.24 | $83.79 | $77.79 | $78.62 | $75.92 | 765,040 |
| 2020-04-06 | $76.58 | $78.69 | $74.94 | $76.22 | $73.61 | 840,560 |
| 2020-04-03 | $73.55 | $74.08 | $68.98 | $72.01 | $69.54 | 522,429 |
| 2020-04-02 | $72.24 | $76.24 | $70.40 | $73.80 | $71.27 | 521,361 |
| 2020-04-01 | $75.37 | $76.27 | $71.82 | $71.97 | $69.50 | 537,589 |
| 2020-03-31 | $82.46 | $84.28 | $79.55 | $80.39 | $77.63 | 548,484 |
| 2020-03-30 | $84.80 | $87.42 | $80.66 | $83.02 | $80.17 | 627,072 |
| 2020-03-27 | $88.15 | $91.34 | $84.75 | $85.29 | $82.37 | 493,751 |
| 2020-03-26 | $84.16 | $93.42 | $82.00 | $92.00 | $88.85 | 785,308 |
| 2020-03-25 | $80.89 | $85.47 | $76.69 | $83.23 | $80.38 | 554,465 |
| 2020-03-24 | $77.14 | $79.70 | $74.49 | $78.90 | $76.20 | 872,154 |
| 2020-03-23 | $80.37 | $80.37 | $69.49 | $73.08 | $70.57 | 741,433 |
| 2020-03-20 | $92.76 | $94.46 | $80.04 | $80.65 | $77.89 | 715,359 |
| 2020-03-19 | $78.02 | $92.67 | $74.37 | $92.66 | $89.48 | 784,400 |
| 2020-03-18 | $85.87 | $89.49 | $75.85 | $80.22 | $77.47 | 1,071,957 |
| 2020-03-17 | $89.55 | $94.26 | $80.61 | $94.01 | $90.79 | 955,705 |
| 2020-03-16 | $84.00 | $92.64 | $84.00 | $87.89 | $84.88 | 833,157 |
| 2020-03-13 | $97.44 | $98.84 | $94.20 | $98.18 | $94.81 | 764,157 |
| 2020-03-12 | $92.87 | $98.07 | $87.99 | $91.18 | $88.05 | 760,587 |
| 2020-03-11 | $100.50 | $105.44 | $99.81 | $100.86 | $97.40 | 917,617 |
| 2020-03-10 | $100.70 | $104.79 | $98.65 | $104.28 | $100.71 | 1,098,166 |
| 2020-03-09 | $109.00 | $109.00 | $97.88 | $98.46 | $95.08 | 1,117,797 |
| 2020-03-06 | $119.48 | $121.91 | $114.30 | $116.00 | $112.02 | 893,486 |
| 2020-03-05 | $126.30 | $127.47 | $122.60 | $124.03 | $119.78 | 554,046 |
| 2020-03-04 | $129.87 | $129.89 | $126.50 | $129.00 | $124.58 | 501,463 |
| 2020-03-03 | $131.83 | $132.34 | $126.73 | $128.31 | $123.91 | 713,290 |
| 2020-03-02 | $125.01 | $131.88 | $125.01 | $131.55 | $127.04 | 560,460 |
| 2020-02-28 | $127.85 | $130.39 | $123.01 | $125.10 | $120.81 | 909,897 |
| 2020-02-27 | $134.18 | $136.24 | $131.22 | $131.51 | $127.00 | 430,239 |
| 2020-02-26 | $139.05 | $139.59 | $135.57 | $136.37 | $131.70 | 376,535 |
| 2020-02-25 | $143.82 | $143.82 | $137.52 | $138.02 | $133.29 | 374,845 |
| 2020-02-24 | $141.62 | $144.57 | $141.50 | $143.56 | $138.64 | 316,188 |
| 2020-02-21 | $145.82 | $145.96 | $144.15 | $145.37 | $140.39 | 319,687 |
| 2020-02-20 | $145.46 | $146.71 | $144.64 | $146.47 | $141.45 | 276,975 |
| 2020-02-19 | $144.56 | $146.92 | $144.43 | $146.43 | $141.41 | 222,637 |
| 2020-02-18 | $143.72 | $145.13 | $143.39 | $144.33 | $139.38 | 298,148 |
| 2020-02-14 | $144.76 | $145.22 | $144.15 | $144.36 | $139.41 | 184,702 |
| 2020-02-13 | $143.71 | $144.82 | $143.42 | $144.40 | $139.45 | 196,164 |
| 2020-02-12 | $144.44 | $145.64 | $143.05 | $144.90 | $139.93 | 305,622 |
| 2020-02-11 | $144.21 | $144.64 | $143.25 | $143.46 | $138.54 | 215,853 |
| 2020-02-10 | $142.68 | $143.78 | $142.14 | $143.64 | $138.72 | 274,526 |
| 2020-02-07 | $143.29 | $144.99 | $142.66 | $142.90 | $138.00 | 261,162 |
| 2020-02-06 | $147.89 | $147.89 | $143.57 | $143.77 | $138.84 | 354,779 |
| 2020-02-05 | $146.08 | $147.33 | $145.90 | $146.81 | $141.78 | 483,927 |
| 2020-02-04 | $145.57 | $146.56 | $143.88 | $145.65 | $140.66 | 424,511 |
| 2020-02-03 | $142.63 | $144.24 | $142.23 | $143.62 | $138.70 | 427,467 |
| 2020-01-31 | $143.89 | $145.01 | $141.08 | $141.89 | $137.03 | 453,655 |
| 2020-01-30 | $142.17 | $145.20 | $141.44 | $145.16 | $140.18 | 303,373 |
| 2020-01-29 | $144.80 | $145.75 | $143.05 | $143.27 | $137.83 | 531,030 |
| 2020-01-28 | $145.39 | $147.20 | $144.72 | $146.26 | $140.70 | 365,207 |
| 2020-01-27 | $144.10 | $146.51 | $142.86 | $145.01 | $139.50 | 595,534 |
| 2020-01-24 | $146.29 | $146.41 | $143.67 | $145.80 | $140.26 | 444,284 |
| 2020-01-23 | $145.53 | $147.03 | $144.58 | $146.28 | $140.72 | 563,930 |
| 2020-01-22 | $148.38 | $148.38 | $145.31 | $146.00 | $140.45 | 776,305 |
| 2020-01-21 | $140.00 | $148.64 | $139.20 | $147.50 | $141.90 | 1,076,000 |
| 2020-01-17 | $138.13 | $139.33 | $137.77 | $139.17 | $133.88 | 319,282 |
| 2020-01-16 | $136.98 | $138.66 | $136.98 | $138.25 | $133.00 | 350,858 |
| 2020-01-15 | $137.05 | $137.94 | $135.62 | $136.32 | $131.14 | 344,415 |
| 2020-01-14 | $137.71 | $138.19 | $136.53 | $137.93 | $132.69 | 325,261 |
| 2020-01-13 | $137.90 | $137.90 | $136.79 | $137.64 | $132.41 | 440,504 |
| 2020-01-10 | $137.87 | $138.05 | $136.68 | $137.72 | $132.49 | 386,439 |
| 2020-01-09 | $136.56 | $138.23 | $135.77 | $137.95 | $132.71 | 425,001 |
| 2020-01-08 | $133.80 | $136.52 | $133.80 | $136.00 | $130.83 | 342,447 |
| 2020-01-07 | $135.13 | $135.13 | $133.50 | $133.80 | $128.72 | 187,640 |
| 2020-01-06 | $134.50 | $135.65 | $134.13 | $135.11 | $129.98 | 358,375 |
| 2020-01-03 | $135.91 | $136.54 | $135.09 | $135.90 | $130.74 | 257,416 |
| 2020-01-02 | $136.93 | $137.74 | $135.31 | $136.81 | $131.61 | 342,838 |
| 2019-12-31 | $136.62 | $137.56 | $136.51 | $136.61 | $131.42 | 217,964 |
| 2019-12-30 | $136.83 | $137.18 | $135.82 | $136.56 | $131.37 | 162,886 |
| 2019-12-27 | $136.86 | $137.13 | $135.97 | $136.53 | $131.34 | 155,190 |
| 2019-12-26 | $136.93 | $137.68 | $136.57 | $137.20 | $131.99 | 111,661 |
| 2019-12-24 | $135.87 | $136.72 | $135.64 | $136.42 | $131.24 | 63,059 |
| 2019-12-23 | $137.13 | $137.13 | $135.20 | $135.94 | $130.78 | 394,993 |
| 2019-12-20 | $135.22 | $137.48 | $135.11 | $137.25 | $132.04 | 1,161,829 |
| 2019-12-19 | $135.57 | $136.06 | $134.68 | $135.15 | $130.02 | 230,344 |
| 2019-12-18 | $137.42 | $137.42 | $134.99 | $135.43 | $130.28 | 379,150 |
| 2019-12-17 | $136.34 | $137.23 | $134.83 | $137.23 | $132.02 | 373,512 |
| 2019-12-16 | $135.31 | $136.69 | $134.82 | $135.75 | $130.59 | 386,555 |
| 2019-12-13 | $134.37 | $135.85 | $133.37 | $134.99 | $129.86 | 366,096 |
| 2019-12-12 | $130.30 | $135.40 | $129.55 | $134.62 | $129.51 | 513,082 |
| 2019-12-11 | $126.98 | $131.33 | $126.98 | $129.95 | $125.01 | 594,517 |
| 2019-12-10 | $126.33 | $126.90 | $125.17 | $126.06 | $121.27 | 245,880 |
| 2019-12-09 | $125.80 | $126.67 | $125.47 | $126.14 | $121.35 | 269,251 |
| 2019-12-06 | $126.34 | $127.14 | $125.80 | $126.27 | $121.47 | 353,425 |
| 2019-12-05 | $125.09 | $125.57 | $124.65 | $125.29 | $120.53 | 330,426 |
| 2019-12-04 | $123.33 | $125.08 | $122.76 | $124.76 | $120.02 | 445,111 |
| 2019-12-03 | $120.85 | $123.17 | $120.09 | $123.03 | $118.36 | 414,807 |
| 2019-12-02 | $123.62 | $124.11 | $121.76 | $121.94 | $117.31 | 285,935 |
| 2019-11-29 | $123.82 | $125.32 | $123.27 | $123.36 | $118.67 | 140,355 |
| 2019-11-27 | $124.69 | $124.80 | $123.19 | $124.48 | $119.75 | 227,669 |
| 2019-11-26 | $124.15 | $124.82 | $123.44 | $124.39 | $119.66 | 378,454 |
| 2019-11-25 | $124.09 | $125.34 | $123.65 | $124.42 | $119.69 | 328,826 |
| 2019-11-22 | $124.62 | $124.62 | $121.53 | $123.73 | $119.03 | 438,972 |
| 2019-11-21 | $125.60 | $126.15 | $124.03 | $124.53 | $119.80 | 283,939 |
| 2019-11-20 | $125.96 | $126.63 | $124.19 | $124.94 | $120.19 | 411,648 |
| 2019-11-19 | $124.37 | $125.84 | $123.49 | $125.43 | $120.66 | 309,016 |
| 2019-11-18 | $123.38 | $124.37 | $122.97 | $124.18 | $119.46 | 256,625 |
| 2019-11-15 | $125.85 | $125.90 | $123.63 | $123.99 | $119.28 | 294,239 |
| 2019-11-14 | $123.72 | $125.65 | $123.53 | $125.54 | $120.77 | 342,737 |
| 2019-11-13 | $124.76 | $125.18 | $123.58 | $124.19 | $119.47 | 307,377 |
| 2019-11-12 | $125.30 | $128.03 | $123.54 | $126.04 | $121.25 | 481,381 |
| 2019-11-11 | $125.24 | $126.15 | $124.52 | $124.79 | $120.05 | 274,082 |
| 2019-11-08 | $124.32 | $126.00 | $123.40 | $125.90 | $121.12 | 311,427 |
| 2019-11-07 | $125.72 | $127.75 | $124.39 | $124.70 | $119.96 | 302,177 |
| 2019-11-06 | $124.25 | $124.78 | $123.04 | $124.46 | $119.73 | 413,581 |
| 2019-11-05 | $124.25 | $125.32 | $123.50 | $124.48 | $119.75 | 309,356 |
| 2019-11-04 | $122.19 | $123.94 | $120.87 | $123.59 | $118.89 | 342,577 |
| 2019-11-01 | $119.50 | $122.00 | $119.20 | $121.10 | $116.50 | 471,163 |
| 2019-10-31 | $118.53 | $118.73 | $116.11 | $118.32 | $113.82 | 517,406 |
| 2019-10-30 | $124.07 | $124.29 | $119.29 | $119.50 | $114.42 | 641,302 |
| 2019-10-29 | $123.51 | $124.73 | $122.33 | $124.50 | $119.21 | 283,029 |
| 2019-10-28 | $121.66 | $123.62 | $121.60 | $123.07 | $117.84 | 202,284 |
| 2019-10-25 | $121.00 | $122.88 | $120.59 | $121.57 | $116.40 | 180,636 |
| 2019-10-24 | $123.11 | $123.11 | $120.94 | $121.20 | $116.05 | 166,004 |
| 2019-10-23 | $122.99 | $123.85 | $121.38 | $122.95 | $117.72 | 337,011 |
| 2019-10-22 | $122.36 | $124.74 | $121.38 | $123.71 | $118.45 | 278,121 |
| 2019-10-21 | $124.03 | $124.99 | $120.62 | $122.57 | $117.36 | 379,594 |
| 2019-10-18 | $120.68 | $123.69 | $118.37 | $122.71 | $117.49 | 514,967 |
| 2019-10-17 | $119.00 | $121.05 | $114.32 | $120.93 | $115.79 | 830,264 |
| 2019-10-16 | $119.12 | $119.75 | $117.74 | $118.69 | $113.64 | 437,117 |
| 2019-10-15 | $117.68 | $119.26 | $117.55 | $118.67 | $113.62 | 234,205 |
| 2019-10-14 | $117.11 | $118.29 | $116.25 | $117.62 | $112.62 | 201,807 |
| 2019-10-11 | $118.43 | $119.45 | $117.40 | $117.48 | $112.48 | 289,377 |
| 2019-10-10 | $116.48 | $118.20 | $116.06 | $116.96 | $111.99 | 252,720 |
| 2019-10-09 | $116.29 | $116.68 | $114.64 | $115.84 | $110.91 | 208,455 |
| 2019-10-08 | $116.65 | $116.75 | $115.03 | $115.46 | $110.55 | 263,558 |
| 2019-10-07 | $118.82 | $119.22 | $117.22 | $118.14 | $113.12 | 296,124 |
| 2019-10-04 | $116.83 | $119.51 | $116.78 | $119.32 | $114.25 | 270,682 |
| 2019-10-03 | $115.91 | $116.73 | $114.12 | $116.63 | $111.67 | 363,614 |
| 2019-10-02 | $115.46 | $116.63 | $114.73 | $116.12 | $111.18 | 406,432 |
| 2019-10-01 | $120.02 | $121.56 | $116.55 | $116.57 | $111.61 | 238,116 |
| 2019-09-30 | $120.97 | $121.88 | $118.70 | $119.22 | $114.15 | 354,013 |
| 2019-09-27 | $121.23 | $123.04 | $120.05 | $120.30 | $115.18 | 217,835 |
| 2019-09-26 | $120.16 | $120.98 | $119.59 | $120.37 | $115.25 | 251,737 |
| 2019-09-25 | $119.59 | $120.98 | $119.13 | $120.22 | $115.11 | 310,820 |
| 2019-09-24 | $121.73 | $123.21 | $118.51 | $119.71 | $114.62 | 428,742 |
| 2019-09-23 | $118.90 | $122.18 | $118.90 | $121.78 | $116.60 | 333,958 |
| 2019-09-20 | $121.32 | $121.56 | $118.78 | $119.65 | $114.56 | 797,417 |
| 2019-09-19 | $120.93 | $122.30 | $120.65 | $121.32 | $116.16 | 430,403 |
| 2019-09-18 | $120.10 | $122.27 | $119.46 | $120.71 | $115.58 | 474,400 |
| 2019-09-17 | $121.80 | $122.16 | $120.07 | $120.48 | $115.36 | 365,322 |
| 2019-09-16 | $120.25 | $122.24 | $119.53 | $121.91 | $116.73 | 464,551 |
| 2019-09-13 | $122.44 | $123.07 | $120.73 | $121.16 | $116.01 | 544,873 |
| 2019-09-12 | $119.79 | $121.41 | $118.95 | $121.16 | $116.01 | 308,643 |
| 2019-09-11 | $121.60 | $121.60 | $119.18 | $120.81 | $115.67 | 438,638 |
| 2019-09-10 | $120.40 | $121.93 | $120.17 | $121.28 | $116.12 | 507,171 |
| 2019-09-09 | $117.85 | $120.43 | $117.12 | $119.94 | $114.84 | 529,019 |
| 2019-09-06 | $117.05 | $118.26 | $115.83 | $117.47 | $112.47 | 367,138 |
| 2019-09-05 | $115.73 | $117.67 | $115.42 | $116.41 | $111.46 | 556,432 |
| 2019-09-04 | $114.46 | $114.81 | $112.90 | $113.72 | $108.88 | 481,364 |
| 2019-09-03 | $115.58 | $116.98 | $113.42 | $113.81 | $108.97 | 401,991 |
| 2019-08-30 | $116.59 | $117.03 | $115.93 | $116.65 | $111.69 | 473,527 |
| 2019-08-29 | $114.32 | $116.06 | $114.32 | $115.56 | $110.65 | 445,382 |
| 2019-08-28 | $112.75 | $114.30 | $112.75 | $113.34 | $108.52 | 596,846 |
| 2019-08-27 | $115.61 | $115.68 | $111.91 | $112.76 | $107.97 | 436,493 |
| 2019-08-26 | $115.11 | $116.12 | $113.72 | $115.09 | $110.20 | 370,483 |
| 2019-08-23 | $117.81 | $119.06 | $114.02 | $114.63 | $109.76 | 344,712 |
| 2019-08-22 | $119.65 | $120.26 | $118.31 | $118.38 | $113.35 | 272,502 |
| 2019-08-21 | $119.48 | $120.07 | $118.76 | $118.86 | $113.81 | 246,767 |
| 2019-08-20 | $119.94 | $120.22 | $118.39 | $118.84 | $113.79 | 268,458 |
| 2019-08-19 | $120.60 | $121.64 | $118.53 | $120.27 | $115.16 | 291,958 |
| 2019-08-16 | $116.51 | $119.60 | $116.51 | $119.41 | $114.33 | 230,763 |
| 2019-08-15 | $117.02 | $117.54 | $115.61 | $115.86 | $110.93 | 246,670 |
| 2019-08-14 | $117.64 | $119.35 | $116.16 | $116.80 | $111.83 | 253,616 |
| 2019-08-13 | $119.76 | $123.04 | $119.28 | $120.16 | $115.05 | 289,918 |
| 2019-08-12 | $119.44 | $122.44 | $119.44 | $119.99 | $114.89 | 221,312 |
| 2019-08-09 | $119.39 | $121.26 | $119.26 | $120.89 | $115.75 | 301,642 |
| 2019-08-08 | $120.41 | $122.00 | $118.93 | $119.68 | $114.59 | 722,473 |
| 2019-08-07 | $118.09 | $119.94 | $116.53 | $119.36 | $114.28 | 376,299 |
| 2019-08-06 | $119.67 | $120.54 | $117.78 | $119.95 | $114.85 | 339,268 |
| 2019-08-05 | $119.58 | $120.79 | $117.89 | $119.52 | $114.44 | 391,252 |
| 2019-08-02 | $122.94 | $125.63 | $120.20 | $121.68 | $116.51 | 511,575 |
| 2019-08-01 | $127.08 | $128.72 | $122.85 | $123.19 | $117.95 | 435,999 |
| 2019-07-31 | $127.56 | $129.26 | $126.75 | $127.46 | $122.04 | 644,469 |
| 2019-07-30 | $126.00 | $128.63 | $126.00 | $128.35 | $122.35 | 299,517 |
| 2019-07-29 | $126.53 | $127.41 | $125.74 | $126.64 | $120.72 | 338,339 |
| 2019-07-26 | $124.22 | $126.69 | $124.00 | $126.52 | $120.61 | 274,283 |
| 2019-07-25 | $127.17 | $127.47 | $123.71 | $123.98 | $118.19 | 324,988 |
| 2019-07-24 | $124.90 | $127.55 | $124.90 | $126.93 | $121.00 | 322,573 |
| 2019-07-23 | $124.17 | $125.68 | $124.11 | $125.22 | $119.37 | 338,580 |
| 2019-07-22 | $124.24 | $124.85 | $123.11 | $124.20 | $118.40 | 278,001 |
| 2019-07-19 | $122.61 | $124.50 | $121.88 | $123.87 | $118.08 | 409,410 |
| 2019-07-18 | $122.51 | $128.12 | $121.79 | $122.78 | $117.04 | 1,085,459 |
| 2019-07-17 | $125.01 | $125.49 | $124.19 | $125.00 | $119.16 | 574,410 |
| 2019-07-16 | $126.37 | $127.90 | $125.07 | $125.40 | $119.54 | 475,605 |
| 2019-07-15 | $127.60 | $128.00 | $125.61 | $125.96 | $120.08 | 413,936 |
| 2019-07-12 | $125.96 | $128.03 | $125.50 | $127.60 | $121.64 | 302,230 |
| 2019-07-11 | $124.83 | $126.38 | $124.21 | $126.14 | $120.25 | 336,606 |
| 2019-07-10 | $124.86 | $125.55 | $123.74 | $124.40 | $118.59 | 195,490 |
| 2019-07-09 | $123.78 | $125.48 | $123.78 | $125.09 | $119.25 | 203,537 |
| 2019-07-08 | $125.42 | $126.26 | $123.60 | $124.27 | $118.47 | 271,857 |
| 2019-07-05 | $124.23 | $125.68 | $123.26 | $124.52 | $118.70 | 269,614 |
| 2019-07-03 | $122.51 | $124.55 | $121.83 | $123.97 | $118.18 | 201,574 |
| 2019-07-02 | $123.36 | $124.96 | $120.40 | $121.70 | $116.02 | 327,972 |
| 2019-07-01 | $125.57 | $125.99 | $121.73 | $123.24 | $117.48 | 310,670 |
| 2019-06-28 | $119.62 | $121.36 | $118.95 | $120.84 | $115.20 | 674,739 |
| 2019-06-27 | $115.94 | $119.10 | $115.94 | $118.98 | $113.42 | 318,983 |
| 2019-06-26 | $117.08 | $117.93 | $114.89 | $115.50 | $110.10 | 346,756 |
| 2019-06-25 | $115.59 | $116.91 | $114.58 | $116.64 | $111.19 | 355,939 |
| 2019-06-24 | $116.87 | $117.40 | $115.06 | $115.43 | $110.04 | 369,164 |
| 2019-06-21 | $118.08 | $119.30 | $117.00 | $117.10 | $111.63 | 592,075 |
| 2019-06-20 | $116.51 | $118.91 | $115.26 | $118.24 | $112.72 | 470,431 |
| 2019-06-19 | $114.27 | $117.50 | $114.22 | $116.28 | $110.85 | 500,112 |
| 2019-06-18 | $113.96 | $116.46 | $113.63 | $113.81 | $108.49 | 628,387 |
| 2019-06-17 | $115.98 | $116.25 | $113.83 | $114.12 | $108.79 | 392,128 |
| 2019-06-14 | $117.31 | $117.83 | $115.08 | $116.30 | $110.87 | 356,799 |
| 2019-06-13 | $116.80 | $118.45 | $116.04 | $117.21 | $111.73 | 455,737 |
| 2019-06-12 | $118.73 | $120.19 | $114.63 | $115.85 | $110.44 | 684,997 |
| 2019-06-11 | $118.13 | $120.50 | $117.85 | $120.32 | $114.70 | 402,257 |
| 2019-06-10 | $117.51 | $119.00 | $117.16 | $117.38 | $111.90 | 289,343 |
| 2019-06-07 | $117.21 | $117.71 | $115.36 | $116.66 | $111.21 | 474,798 |
| 2019-06-06 | $119.01 | $120.02 | $117.15 | $117.40 | $111.92 | 387,504 |
| 2019-06-05 | $120.76 | $120.76 | $117.81 | $118.84 | $113.29 | 441,489 |
| 2019-06-04 | $119.16 | $121.39 | $118.63 | $121.26 | $115.60 | 239,752 |
| 2019-06-03 | $114.24 | $117.78 | $114.24 | $117.57 | $112.08 | 338,890 |
| 2019-05-31 | $114.88 | $116.07 | $113.79 | $114.55 | $109.20 | 353,055 |
| 2019-05-30 | $119.02 | $120.38 | $114.28 | $115.71 | $110.31 | 431,854 |
| 2019-05-29 | $116.53 | $120.00 | $116.53 | $119.59 | $114.00 | 519,218 |
| 2019-05-28 | $117.60 | $118.13 | $116.44 | $117.19 | $111.72 | 441,953 |
| 2019-05-24 | $117.46 | $118.39 | $117.45 | $118.03 | $112.52 | 293,585 |
| 2019-05-23 | $116.75 | $117.36 | $115.38 | $117.03 | $111.56 | 514,126 |
| 2019-05-22 | $118.39 | $119.61 | $117.91 | $118.05 | $112.54 | 348,104 |
| 2019-05-21 | $117.95 | $119.77 | $117.76 | $118.69 | $113.15 | 408,333 |
| 2019-05-20 | $115.78 | $118.32 | $115.78 | $117.56 | $112.07 | 306,408 |
| 2019-05-17 | $114.75 | $119.70 | $113.62 | $116.66 | $111.21 | 577,472 |
| 2019-05-16 | $118.30 | $118.30 | $115.05 | $115.30 | $109.91 | 1,307,022 |
| 2019-05-15 | $121.15 | $121.84 | $117.06 | $118.17 | $112.65 | 1,182,558 |
| 2019-05-14 | $123.04 | $125.13 | $122.20 | $124.36 | $118.55 | 410,522 |
| 2019-05-13 | $124.93 | $124.93 | $122.37 | $122.97 | $117.23 | 533,079 |
| 2019-05-10 | $127.59 | $127.89 | $125.01 | $126.93 | $121.00 | 566,755 |
| 2019-05-09 | $127.74 | $128.40 | $126.34 | $127.75 | $121.78 | 537,809 |
| 2019-05-08 | $129.80 | $131.12 | $128.89 | $128.98 | $122.96 | 262,895 |
| 2019-05-07 | $132.23 | $132.54 | $129.68 | $130.26 | $124.18 | 257,536 |
| 2019-05-06 | $130.66 | $134.01 | $130.66 | $133.53 | $127.29 | 281,687 |
| 2019-05-03 | $132.63 | $134.27 | $131.93 | $132.97 | $126.76 | 362,280 |
| 2019-05-02 | $130.12 | $132.96 | $130.12 | $131.77 | $125.61 | 506,240 |
| 2019-05-01 | $132.27 | $133.68 | $129.68 | $129.72 | $123.66 | 378,758 |
| 2019-04-30 | $132.65 | $133.38 | $131.51 | $132.07 | $125.90 | 304,028 |
| 2019-04-29 | $132.73 | $135.47 | $132.73 | $132.98 | $126.23 | 383,160 |
| 2019-04-26 | $131.36 | $133.36 | $130.93 | $132.73 | $126.00 | 284,909 |
| 2019-04-25 | $130.62 | $132.76 | $130.02 | $131.44 | $124.77 | 323,150 |
| 2019-04-24 | $129.85 | $131.77 | $128.68 | $130.91 | $124.27 | 433,538 |
| 2019-04-23 | $127.28 | $130.90 | $127.28 | $130.34 | $123.73 | 333,117 |
| 2019-04-22 | $125.72 | $128.21 | $125.00 | $127.27 | $120.81 | 293,299 |
| 2019-04-18 | $126.65 | $128.41 | $125.78 | $126.38 | $119.97 | 580,573 |
| 2019-04-17 | $129.50 | $131.93 | $125.13 | $128.06 | $121.56 | 2,728,248 |
| 2019-04-16 | $135.09 | $136.13 | $134.73 | $136.10 | $129.19 | 608,370 |
| 2019-04-15 | $134.98 | $135.99 | $134.10 | $134.59 | $127.76 | 411,514 |
| 2019-04-12 | $133.52 | $135.97 | $133.12 | $135.24 | $128.38 | 399,788 |
| 2019-04-11 | $130.96 | $132.29 | $130.25 | $132.11 | $125.41 | 594,705 |
| 2019-04-10 | $129.47 | $130.81 | $127.13 | $130.56 | $123.94 | 339,269 |
| 2019-04-09 | $129.99 | $130.41 | $128.26 | $128.78 | $122.25 | 314,960 |
| 2019-04-08 | $130.11 | $131.06 | $129.31 | $130.60 | $123.97 | 269,073 |
| 2019-04-05 | $130.57 | $130.90 | $129.70 | $129.99 | $123.39 | 374,500 |
| 2019-04-04 | $129.04 | $131.68 | $128.60 | $130.19 | $123.58 | 372,286 |
| 2019-04-03 | $130.98 | $131.51 | $128.10 | $128.78 | $122.25 | 367,786 |
| 2019-04-02 | $130.08 | $130.53 | $129.16 | $130.00 | $123.40 | 330,654 |
| 2019-04-01 | $129.24 | $130.72 | $128.26 | $130.56 | $123.94 | 345,680 |
| 2019-03-29 | $130.83 | $130.83 | $127.92 | $128.07 | $121.57 | 360,893 |
| 2019-03-28 | $128.29 | $129.99 | $127.72 | $129.85 | $123.26 | 304,865 |
| 2019-03-27 | $127.12 | $129.09 | $127.03 | $127.89 | $121.40 | 425,317 |
| 2019-03-26 | $125.16 | $128.17 | $125.16 | $127.88 | $121.39 | 527,074 |
| 2019-03-25 | $126.93 | $127.73 | $122.42 | $124.03 | $117.74 | 908,322 |
| 2019-03-22 | $128.66 | $129.39 | $124.94 | $126.10 | $119.70 | 322,540 |
| 2019-03-21 | $128.15 | $131.82 | $127.33 | $130.07 | $123.47 | 326,091 |
| 2019-03-20 | $131.99 | $132.94 | $128.43 | $128.64 | $122.11 | 484,646 |
| 2019-03-19 | $137.27 | $137.35 | $131.46 | $131.89 | $125.20 | 296,313 |
| 2019-03-18 | $134.68 | $137.15 | $134.68 | $136.56 | $129.63 | 277,668 |
| 2019-03-15 | $133.93 | $135.61 | $133.81 | $134.46 | $127.64 | 753,344 |
| 2019-03-14 | $133.53 | $134.73 | $133.20 | $133.94 | $127.14 | 215,588 |
| 2019-03-13 | $133.97 | $135.03 | $132.56 | $133.24 | $126.48 | 450,565 |
| 2019-03-12 | $135.22 | $135.99 | $133.36 | $133.69 | $126.91 | 263,441 |
| 2019-03-11 | $133.54 | $135.73 | $133.39 | $134.67 | $127.84 | 281,540 |
| 2019-03-08 | $132.30 | $133.62 | $132.30 | $133.41 | $126.64 | 240,230 |
| 2019-03-07 | $132.69 | $133.70 | $131.59 | $133.04 | $126.29 | 275,918 |
| 2019-03-06 | $136.36 | $137.41 | $133.03 | $133.63 | $126.85 | 228,497 |
| 2019-03-05 | $136.06 | $137.72 | $134.02 | $136.64 | $129.71 | 244,848 |
| 2019-03-04 | $136.16 | $137.94 | $134.82 | $135.98 | $129.08 | 232,960 |
| 2019-03-01 | $136.81 | $137.51 | $135.46 | $136.18 | $129.27 | 288,499 |
| 2019-02-28 | $136.33 | $136.95 | $135.30 | $135.76 | $128.87 | 244,594 |
| 2019-02-27 | $135.40 | $136.95 | $135.12 | $136.45 | $129.53 | 218,743 |
| 2019-02-26 | $135.15 | $136.85 | $135.03 | $135.36 | $128.49 | 326,952 |
| 2019-02-25 | $136.60 | $137.69 | $135.35 | $135.75 | $128.86 | 387,539 |
| 2019-02-22 | $135.52 | $136.07 | $134.30 | $135.92 | $129.02 | 215,532 |
| 2019-02-21 | $135.68 | $135.86 | $134.13 | $135.02 | $128.17 | 212,023 |
| 2019-02-20 | $136.19 | $136.51 | $134.73 | $135.60 | $128.72 | 339,279 |
| 2019-02-19 | $133.28 | $136.23 | $132.32 | $135.89 | $129.00 | 493,827 |
| 2019-02-15 | $133.15 | $134.93 | $133.00 | $133.65 | $126.87 | 496,575 |
| 2019-02-14 | $133.79 | $134.11 | $132.18 | $132.97 | $126.22 | 422,762 |
| 2019-02-13 | $135.92 | $136.60 | $134.18 | $134.76 | $127.92 | 357,198 |
| 2019-02-12 | $134.96 | $136.27 | $134.48 | $135.48 | $128.61 | 357,288 |
| 2019-02-11 | $132.97 | $134.29 | $131.96 | $134.13 | $127.32 | 458,366 |
| 2019-02-08 | $131.96 | $132.98 | $130.53 | $132.16 | $125.45 | 318,452 |
| 2019-02-07 | $132.25 | $134.60 | $131.15 | $132.55 | $125.82 | 499,096 |
| 2019-02-06 | $130.96 | $131.85 | $130.01 | $131.56 | $124.89 | 309,844 |
| 2019-02-05 | $130.68 | $132.32 | $129.53 | $131.19 | $124.53 | 418,678 |
| 2019-02-04 | $128.48 | $131.72 | $126.69 | $130.76 | $124.13 | 537,135 |
| 2019-02-01 | $127.35 | $129.25 | $127.13 | $128.00 | $121.51 | 504,892 |
| 2019-01-31 | $125.82 | $127.68 | $124.45 | $127.31 | $120.85 | 701,688 |
| 2019-01-30 | $125.86 | $127.78 | $125.16 | $127.15 | $120.17 | 543,080 |
| 2019-01-29 | $125.99 | $126.56 | $124.36 | $125.68 | $118.78 | 204,701 |
| 2019-01-28 | $125.37 | $126.25 | $124.32 | $125.48 | $118.59 | 490,952 |
| 2019-01-25 | $125.26 | $126.25 | $124.00 | $125.93 | $119.02 | 370,280 |
| 2019-01-24 | $124.61 | $126.26 | $122.36 | $124.39 | $117.56 | 397,443 |
| 2019-01-23 | $125.33 | $125.59 | $122.53 | $125.35 | $118.47 | 521,247 |
| 2019-01-22 | $123.87 | $125.46 | $123.76 | $124.60 | $117.76 | 601,344 |
| 2019-01-18 | $123.04 | $125.49 | $122.27 | $124.40 | $117.57 | 909,078 |
| 2019-01-17 | $112.31 | $122.05 | $112.31 | $121.32 | $114.66 | 1,702,239 |
| 2019-01-16 | $110.88 | $113.23 | $109.27 | $112.46 | $106.29 | 824,700 |
| 2019-01-15 | $110.33 | $111.44 | $108.80 | $110.21 | $104.16 | 458,132 |
| 2019-01-14 | $110.39 | $112.74 | $109.70 | $110.90 | $104.81 | 403,332 |
| 2019-01-11 | $109.02 | $111.66 | $108.38 | $111.09 | $104.99 | 424,242 |
| 2019-01-10 | $110.44 | $110.82 | $107.94 | $109.24 | $103.24 | 391,480 |
| 2019-01-09 | $111.78 | $112.77 | $109.83 | $110.94 | $104.85 | 420,702 |
| 2019-01-08 | $110.70 | $112.20 | $108.32 | $111.40 | $105.28 | 554,674 |
| 2019-01-07 | $106.69 | $110.15 | $106.47 | $109.30 | $103.30 | 438,377 |
| 2019-01-04 | $107.34 | $108.89 | $106.02 | $107.22 | $101.33 | 488,497 |
| 2019-01-03 | $104.21 | $108.09 | $103.05 | $105.66 | $99.86 | 572,754 |
| 2019-01-02 | $101.15 | $104.77 | $100.33 | $104.50 | $98.76 | 595,096 |
| 2018-12-31 | $102.46 | $103.53 | $100.72 | $102.81 | $97.17 | 535,742 |
| 2018-12-28 | $102.55 | $103.84 | $101.39 | $101.90 | $96.31 | 1,120,470 |
| 2018-12-27 | $103.65 | $104.90 | $99.83 | $101.86 | $96.27 | 668,989 |
| 2018-12-26 | $100.25 | $104.98 | $98.54 | $104.96 | $99.20 | 340,812 |
| 2018-12-24 | $101.22 | $102.32 | $99.70 | $100.43 | $94.92 | 267,408 |
| 2018-12-21 | $103.06 | $105.74 | $101.74 | $102.28 | $96.67 | 1,327,906 |
| 2018-12-20 | $102.55 | $103.92 | $101.83 | $102.56 | $96.93 | 714,088 |
| 2018-12-19 | $107.35 | $108.68 | $102.02 | $102.81 | $97.17 | 1,107,648 |
| 2018-12-18 | $108.90 | $110.42 | $106.98 | $107.48 | $101.58 | 619,797 |
| 2018-12-17 | $108.50 | $109.56 | $107.37 | $107.97 | $102.04 | 777,955 |
| 2018-12-14 | $110.21 | $112.59 | $108.58 | $108.90 | $102.92 | 487,459 |
| 2018-12-13 | $114.77 | $115.18 | $110.82 | $111.02 | $104.93 | 414,377 |
| 2018-12-12 | $114.97 | $116.83 | $112.94 | $114.85 | $108.55 | 393,935 |
| 2018-12-11 | $115.59 | $116.33 | $113.29 | $113.65 | $107.41 | 396,433 |
| 2018-12-10 | $115.85 | $116.28 | $112.56 | $114.21 | $107.94 | 460,478 |
| 2018-12-07 | $116.60 | $118.16 | $115.03 | $116.26 | $109.88 | 391,555 |
| 2018-12-06 | $114.96 | $117.90 | $112.91 | $116.56 | $110.16 | 770,257 |
| 2018-12-04 | $122.35 | $122.35 | $115.90 | $117.20 | $110.77 | 509,252 |
| 2018-12-03 | $124.92 | $125.35 | $120.96 | $122.30 | $115.59 | 674,280 |
| 2018-11-30 | $122.25 | $125.05 | $121.44 | $123.33 | $116.56 | 728,683 |
| 2018-11-29 | $117.54 | $123.37 | $115.40 | $122.59 | $115.86 | 649,243 |
| 2018-11-28 | $116.57 | $119.57 | $114.96 | $118.93 | $112.40 | 436,261 |
| 2018-11-27 | $117.53 | $118.48 | $115.43 | $116.18 | $109.80 | 342,424 |
| 2018-11-26 | $116.22 | $119.32 | $116.22 | $118.33 | $111.83 | 324,879 |
| 2018-11-23 | $115.64 | $116.55 | $114.61 | $115.34 | $109.01 | 178,798 |
| 2018-11-21 | $115.42 | $118.16 | $113.93 | $116.14 | $109.76 | 450,368 |
| 2018-11-20 | $116.45 | $118.19 | $114.44 | $115.21 | $108.89 | 441,269 |
| 2018-11-19 | $117.69 | $118.97 | $116.36 | $117.09 | $110.66 | 634,948 |
| 2018-11-16 | $115.49 | $118.06 | $115.17 | $117.69 | $111.23 | 558,186 |
| 2018-11-15 | $113.85 | $117.24 | $112.79 | $116.07 | $109.70 | 400,880 |
| 2018-11-14 | $116.10 | $117.09 | $112.00 | $114.49 | $108.21 | 420,855 |
| 2018-11-13 | $113.77 | $117.24 | $113.77 | $115.57 | $109.23 | 299,827 |
| 2018-11-12 | $115.72 | $116.06 | $113.68 | $113.87 | $107.62 | 336,684 |
| 2018-11-09 | $115.76 | $117.02 | $114.46 | $115.74 | $109.39 | 259,647 |
| 2018-11-08 | $114.37 | $117.19 | $114.37 | $116.24 | $109.86 | 378,298 |
| 2018-11-07 | $114.45 | $114.97 | $111.60 | $114.45 | $108.17 | 418,433 |
| 2018-11-06 | $115.02 | $115.99 | $113.82 | $114.54 | $108.25 | 256,229 |
| 2018-11-05 | $113.62 | $117.03 | $113.02 | $115.22 | $108.90 | 578,788 |
| 2018-11-02 | $112.27 | $112.81 | $110.15 | $110.94 | $104.85 | 369,345 |
| 2018-11-01 | $110.59 | $111.50 | $110.08 | $111.17 | $105.07 | 308,130 |
| 2018-10-31 | $112.48 | $112.86 | $109.86 | $109.90 | $103.87 | 460,889 |
| 2018-10-30 | $113.79 | $114.81 | $110.71 | $112.12 | $105.43 | 438,330 |
| 2018-10-29 | $108.92 | $113.70 | $108.43 | $113.40 | $106.63 | 700,863 |
| 2018-10-26 | $106.66 | $110.14 | $106.12 | $108.04 | $101.59 | 499,653 |
| 2018-10-25 | $106.78 | $108.81 | $105.69 | $107.98 | $101.54 | 381,204 |
| 2018-10-24 | $108.44 | $108.44 | $105.43 | $106.09 | $99.76 | 714,972 |
| 2018-10-23 | $106.23 | $108.80 | $106.04 | $108.10 | $101.65 | 524,100 |
| 2018-10-22 | $113.06 | $114.85 | $107.58 | $107.82 | $101.38 | 445,549 |
| 2018-10-19 | $115.50 | $116.81 | $112.21 | $112.80 | $106.07 | 814,705 |
| 2018-10-18 | $116.35 | $120.07 | $114.50 | $116.25 | $109.31 | 972,722 |
| 2018-10-17 | $111.83 | $114.82 | $110.75 | $112.62 | $105.90 | 558,127 |
| 2018-10-16 | $111.90 | $112.74 | $109.94 | $111.96 | $105.28 | 561,459 |
| 2018-10-15 | $109.55 | $112.21 | $109.26 | $111.39 | $104.74 | 380,364 |
| 2018-10-12 | $113.47 | $115.00 | $106.39 | $109.24 | $102.72 | 657,988 |
| 2018-10-11 | $114.00 | $114.89 | $111.84 | $111.87 | $105.19 | 373,039 |
| 2018-10-10 | $115.92 | $119.10 | $115.32 | $115.53 | $108.63 | 544,306 |
| 2018-10-09 | $115.72 | $116.96 | $114.74 | $116.41 | $109.46 | 263,372 |
| 2018-10-08 | $114.40 | $116.53 | $113.95 | $116.00 | $109.08 | 332,157 |
| 2018-10-05 | $116.41 | $117.04 | $113.88 | $114.71 | $107.86 | 275,794 |
| 2018-10-04 | $115.57 | $118.24 | $115.09 | $115.72 | $108.81 | 459,318 |
| 2018-10-03 | $114.50 | $116.68 | $113.01 | $115.92 | $109.00 | 469,902 |
| 2018-10-02 | $113.01 | $114.80 | $111.90 | $113.69 | $106.90 | 369,692 |
| 2018-10-01 | $116.17 | $116.73 | $113.12 | $113.48 | $106.71 | 534,601 |
| 2018-09-28 | $113.07 | $115.36 | $113.05 | $114.84 | $107.99 | 505,572 |
| 2018-09-27 | $112.62 | $114.81 | $111.28 | $113.88 | $107.08 | 495,398 |
| 2018-09-26 | $115.40 | $115.73 | $112.43 | $112.55 | $105.83 | 472,426 |
| 2018-09-25 | $115.05 | $115.57 | $113.87 | $115.30 | $108.42 | 437,739 |
| 2018-09-24 | $118.50 | $118.79 | $114.45 | $114.69 | $107.84 | 548,634 |
| 2018-09-21 | $120.00 | $120.95 | $118.05 | $118.39 | $111.32 | 1,015,616 |
| 2018-09-20 | $119.80 | $121.65 | $119.70 | $119.97 | $112.81 | 607,039 |
| 2018-09-19 | $117.60 | $120.83 | $117.60 | $119.44 | $112.31 | 430,908 |
| 2018-09-18 | $119.10 | $119.29 | $117.21 | $117.88 | $110.84 | 421,761 |
| 2018-09-17 | $119.65 | $120.13 | $118.48 | $119.26 | $112.14 | 424,410 |
| 2018-09-14 | $117.80 | $120.03 | $117.73 | $119.66 | $112.52 | 741,053 |
| 2018-09-13 | $117.13 | $118.70 | $116.56 | $117.79 | $110.76 | 377,735 |
| 2018-09-12 | $119.17 | $119.97 | $116.73 | $117.07 | $110.08 | 214,870 |
| 2018-09-11 | $118.32 | $120.91 | $118.32 | $119.37 | $112.25 | 448,609 |
| 2018-09-10 | $119.08 | $120.37 | $118.33 | $118.86 | $111.77 | 289,081 |
| 2018-09-07 | $119.32 | $119.85 | $117.75 | $118.94 | $111.84 | 356,673 |
| 2018-09-06 | $117.47 | $119.47 | $117.09 | $119.15 | $112.04 | 517,164 |
| 2018-09-05 | $116.80 | $118.11 | $116.02 | $117.41 | $110.40 | 335,015 |
| 2018-09-04 | $115.65 | $117.66 | $115.02 | $117.22 | $110.22 | 312,219 |
| 2018-08-31 | $115.21 | $116.08 | $114.91 | $115.74 | $108.83 | 304,796 |
| 2018-08-30 | $116.53 | $116.77 | $115.15 | $115.53 | $108.63 | 386,913 |
| 2018-08-29 | $117.44 | $117.45 | $115.65 | $116.97 | $109.99 | 267,992 |
| 2018-08-28 | $117.98 | $118.43 | $116.82 | $117.17 | $110.18 | 210,510 |
| 2018-08-27 | $118.61 | $119.11 | $117.29 | $117.77 | $110.74 | 319,373 |
| 2018-08-24 | $119.36 | $119.36 | $117.48 | $117.77 | $110.74 | 241,385 |
| 2018-08-23 | $119.20 | $119.51 | $117.67 | $118.88 | $111.78 | 379,734 |
| 2018-08-22 | $119.35 | $119.69 | $118.05 | $119.19 | $112.08 | 326,690 |
| 2018-08-21 | $117.95 | $120.58 | $117.95 | $119.74 | $112.59 | 477,272 |
| 2018-08-20 | $117.93 | $118.58 | $116.63 | $117.96 | $110.92 | 440,117 |
| 2018-08-17 | $117.60 | $119.60 | $117.10 | $117.54 | $110.52 | 508,935 |
| 2018-08-16 | $113.28 | $119.31 | $113.28 | $117.53 | $110.52 | 946,683 |
| 2018-08-15 | $113.85 | $114.57 | $111.74 | $112.75 | $106.02 | 502,371 |
| 2018-08-14 | $111.31 | $114.42 | $111.31 | $114.15 | $107.34 | 425,120 |
| 2018-08-13 | $111.66 | $113.95 | $110.20 | $110.96 | $104.34 | 300,889 |
| 2018-08-10 | $110.79 | $112.20 | $109.25 | $111.55 | $104.89 | 272,945 |
| 2018-08-09 | $111.20 | $113.51 | $111.20 | $111.78 | $105.11 | 642,632 |
| 2018-08-08 | $110.61 | $111.85 | $109.81 | $111.23 | $104.59 | 728,559 |
| 2018-08-07 | $109.70 | $110.43 | $109.49 | $109.57 | $103.03 | 571,453 |
| 2018-08-06 | $110.01 | $110.12 | $108.94 | $109.64 | $103.10 | 397,174 |
| 2018-08-03 | $111.01 | $112.08 | $109.59 | $109.90 | $103.34 | 322,188 |
| 2018-08-02 | $109.64 | $111.64 | $109.00 | $111.00 | $104.37 | 653,783 |
| 2018-08-01 | $109.81 | $112.11 | $109.08 | $110.27 | $103.69 | 1,477,587 |
| 2018-07-31 | $111.20 | $111.44 | $108.89 | $109.71 | $103.16 | 787,663 |
| 2018-07-30 | $112.04 | $112.95 | $111.43 | $111.49 | $104.30 | 671,038 |
| 2018-07-27 | $113.23 | $113.92 | $111.40 | $111.87 | $104.66 | 837,897 |
| 2018-07-26 | $114.50 | $116.20 | $112.89 | $113.36 | $106.05 | 893,961 |
| 2018-07-25 | $115.32 | $115.41 | $112.37 | $114.49 | $107.11 | 1,086,987 |
| 2018-07-24 | $116.48 | $117.80 | $114.77 | $115.07 | $107.65 | 1,812,498 |
| 2018-07-23 | $119.78 | $121.76 | $117.06 | $117.16 | $109.61 | 1,163,213 |
| 2018-07-20 | $116.27 | $120.16 | $115.00 | $119.87 | $112.14 | 1,786,676 |
| 2018-07-19 | $123.25 | $123.25 | $117.95 | $118.71 | $111.06 | 1,693,817 |
| 2018-07-18 | $124.97 | $125.69 | $123.55 | $125.28 | $117.20 | 649,569 |
| 2018-07-17 | $124.19 | $125.28 | $123.63 | $124.63 | $116.60 | 438,535 |
| 2018-07-16 | $123.81 | $124.49 | $122.50 | $123.85 | $115.87 | 668,652 |
| 2018-07-13 | $124.28 | $125.01 | $122.81 | $123.43 | $115.47 | 461,156 |
| 2018-07-12 | $128.70 | $129.30 | $123.10 | $124.74 | $116.70 | 718,171 |
| 2018-07-11 | $128.36 | $129.47 | $128.13 | $128.60 | $120.31 | 331,922 |
| 2018-07-10 | $133.59 | $133.61 | $128.93 | $129.47 | $121.12 | 466,686 |
| 2018-07-09 | $129.08 | $133.03 | $128.62 | $132.89 | $124.32 | 397,726 |
| 2018-07-06 | $126.71 | $129.11 | $126.04 | $128.52 | $120.24 | 361,162 |
| 2018-07-05 | $127.57 | $128.10 | $125.84 | $126.83 | $118.65 | 454,006 |
| 2018-07-03 | $129.32 | $130.54 | $127.03 | $127.30 | $119.09 | 179,363 |
| 2018-07-02 | $126.61 | $129.04 | $126.61 | $129.00 | $120.68 | 360,872 |
| 2018-06-29 | $128.34 | $130.60 | $127.70 | $127.88 | $119.64 | 432,101 |
| 2018-06-28 | $127.57 | $128.47 | $126.58 | $127.24 | $119.04 | 563,961 |
| 2018-06-27 | $128.23 | $129.24 | $126.67 | $126.93 | $118.75 | 346,546 |
| 2018-06-26 | $130.80 | $130.80 | $128.54 | $128.61 | $120.32 | 320,745 |
| 2018-06-25 | $131.64 | $132.12 | $129.35 | $130.67 | $122.25 | 413,490 |
| 2018-06-22 | $132.27 | $132.93 | $131.00 | $132.75 | $124.19 | 982,082 |
| 2018-06-21 | $130.51 | $133.16 | $129.33 | $131.98 | $123.47 | 567,398 |
| 2018-06-20 | $130.66 | $131.31 | $129.60 | $131.05 | $122.60 | 502,273 |
| 2018-06-19 | $127.19 | $130.49 | $126.88 | $129.73 | $121.37 | 637,877 |
| 2018-06-18 | $125.76 | $128.67 | $124.66 | $128.56 | $120.27 | 452,999 |
| 2018-06-15 | $125.57 | $126.54 | $124.45 | $126.29 | $118.15 | 1,128,858 |
| 2018-06-14 | $126.52 | $126.88 | $125.07 | $126.06 | $117.93 | 719,631 |
| 2018-06-13 | $128.89 | $128.89 | $125.50 | $126.27 | $118.13 | 1,269,446 |
| 2018-06-12 | $127.27 | $128.48 | $124.83 | $125.77 | $117.66 | 407,273 |
| 2018-06-11 | $130.43 | $131.58 | $127.08 | $127.11 | $118.92 | 654,490 |
| 2018-06-08 | $131.80 | $132.34 | $130.42 | $130.64 | $122.22 | 375,373 |
| 2018-06-07 | $132.25 | $133.93 | $131.72 | $131.90 | $123.40 | 406,691 |
| 2018-06-06 | $128.70 | $132.55 | $128.70 | $132.09 | $123.58 | 600,094 |
| 2018-06-05 | $129.42 | $129.98 | $128.09 | $128.28 | $120.01 | 325,253 |
| 2018-06-04 | $128.58 | $130.13 | $128.25 | $129.28 | $120.95 | 572,378 |
| 2018-06-01 | $129.16 | $130.32 | $127.91 | $128.03 | $119.78 | 291,063 |
| 2018-05-31 | $129.06 | $130.09 | $127.43 | $127.49 | $119.27 | 321,311 |
| 2018-05-30 | $128.66 | $130.12 | $127.22 | $129.24 | $120.91 | 349,667 |
| 2018-05-29 | $128.85 | $129.87 | $126.77 | $127.72 | $119.49 | 492,761 |
| 2018-05-25 | $129.53 | $130.99 | $129.10 | $130.21 | $121.82 | 216,380 |
| 2018-05-24 | $130.12 | $130.57 | $128.26 | $130.20 | $121.81 | 276,330 |
| 2018-05-23 | $131.26 | $133.60 | $130.00 | $130.44 | $122.03 | 370,552 |
| 2018-05-22 | $131.73 | $133.52 | $131.51 | $132.02 | $123.51 | 223,558 |
| 2018-05-21 | $129.77 | $131.70 | $129.30 | $131.16 | $122.71 | 287,488 |
| 2018-05-18 | $130.36 | $130.75 | $129.25 | $129.31 | $120.97 | 240,741 |
| 2018-05-17 | $131.38 | $132.16 | $129.86 | $130.07 | $121.69 | 303,220 |
| 2018-05-16 | $131.80 | $132.36 | $129.83 | $131.63 | $123.15 | 387,377 |
| 2018-05-15 | $130.30 | $132.50 | $130.30 | $131.53 | $123.05 | 414,527 |
| 2018-05-14 | $131.18 | $131.70 | $130.26 | $130.95 | $122.51 | 337,440 |
| 2018-05-11 | $130.36 | $131.70 | $130.03 | $130.62 | $122.20 | 213,907 |
| 2018-05-10 | $130.70 | $130.91 | $128.96 | $130.37 | $121.97 | 291,734 |
| 2018-05-09 | $129.93 | $131.13 | $129.13 | $130.24 | $121.84 | 206,173 |
| 2018-05-08 | $129.06 | $130.85 | $128.42 | $129.03 | $120.71 | 263,299 |
| 2018-05-07 | $128.88 | $130.67 | $127.20 | $129.45 | $121.11 | 306,253 |
| 2018-05-04 | $125.89 | $129.85 | $124.66 | $128.25 | $119.98 | 444,943 |
| 2018-05-03 | $128.60 | $128.85 | $125.92 | $126.90 | $118.72 | 521,049 |
| 2018-05-02 | $130.42 | $131.20 | $128.61 | $128.92 | $120.61 | 575,525 |
| 2018-05-01 | $126.79 | $131.13 | $126.20 | $130.32 | $121.92 | 718,689 |
| 2018-04-30 | $130.93 | $130.94 | $127.12 | $127.15 | $118.95 | 481,142 |
| 2018-04-27 | $130.23 | $131.58 | $130.10 | $130.22 | $121.83 | 352,196 |
| 2018-04-26 | $128.90 | $131.45 | $127.58 | $129.93 | $121.55 | 754,400 |
| 2018-04-25 | $128.95 | $130.03 | $127.50 | $128.52 | $120.24 | 639,465 |
| 2018-04-24 | $128.56 | $130.00 | $126.52 | $128.33 | $120.06 | 1,188,898 |
| 2018-04-23 | $129.57 | $131.98 | $127.58 | $128.49 | $120.21 | 641,590 |
| 2018-04-20 | $132.68 | $134.45 | $127.96 | $129.30 | $120.97 | 1,120,073 |
| 2018-04-19 | $130.00 | $132.80 | $129.42 | $130.93 | $122.49 | 1,311,890 |
| 2018-04-18 | $137.13 | $138.92 | $134.63 | $135.12 | $126.41 | 429,778 |
| 2018-04-17 | $141.25 | $141.25 | $135.92 | $137.04 | $128.21 | 408,968 |
| 2018-04-16 | $139.33 | $141.05 | $138.01 | $140.71 | $131.64 | 326,622 |
| 2018-04-13 | $140.60 | $140.60 | $137.08 | $138.28 | $129.37 | 354,459 |
| 2018-04-12 | $138.38 | $140.69 | $137.51 | $139.88 | $130.86 | 312,933 |
| 2018-04-11 | $135.97 | $137.75 | $135.60 | $137.68 | $128.81 | 271,839 |
| 2018-04-10 | $137.06 | $137.87 | $135.51 | $136.84 | $128.02 | 570,171 |
| 2018-04-09 | $137.14 | $138.92 | $135.22 | $135.34 | $126.62 | 331,341 |
| 2018-04-06 | $138.87 | $139.35 | $135.14 | $136.02 | $127.25 | 412,217 |
| 2018-04-05 | $140.19 | $140.88 | $138.43 | $140.15 | $131.12 | 341,999 |
| 2018-04-04 | $136.03 | $140.28 | $136.03 | $139.84 | $130.83 | 408,626 |
| 2018-04-03 | $138.87 | $140.45 | $135.30 | $138.39 | $129.47 | 403,476 |
| 2018-04-02 | $141.27 | $141.90 | $136.51 | $137.93 | $129.04 | 396,913 |
| 2018-03-29 | $141.55 | $142.72 | $139.37 | $141.95 | $132.80 | 394,241 |
| 2018-03-28 | $141.81 | $142.91 | $139.49 | $141.16 | $132.06 | 496,301 |
| 2018-03-27 | $145.77 | $145.77 | $140.84 | $141.75 | $132.61 | 320,510 |
| 2018-03-26 | $142.92 | $145.43 | $141.08 | $144.95 | $135.61 | 473,553 |
| 2018-03-23 | $147.13 | $147.70 | $140.40 | $140.60 | $131.54 | 848,634 |
| 2018-03-22 | $151.00 | $152.30 | $146.64 | $146.78 | $137.32 | 407,690 |
| 2018-03-21 | $153.31 | $155.11 | $152.40 | $153.30 | $143.42 | 235,591 |
| 2018-03-20 | $154.49 | $154.58 | $151.24 | $153.02 | $143.16 | 258,953 |
| 2018-03-19 | $155.51 | $155.52 | $152.10 | $154.53 | $144.57 | 350,291 |
| 2018-03-16 | $154.65 | $157.13 | $154.20 | $155.62 | $145.59 | 989,085 |
| 2018-03-15 | $153.12 | $154.55 | $151.92 | $154.46 | $144.50 | 282,336 |
| 2018-03-14 | $158.14 | $158.14 | $151.76 | $152.49 | $142.66 | 408,370 |
| 2018-03-13 | $157.64 | $158.79 | $155.95 | $157.35 | $147.21 | 679,191 |
| 2018-03-12 | $157.59 | $158.47 | $155.44 | $157.22 | $147.09 | 269,484 |
| 2018-03-09 | $155.44 | $157.74 | $154.29 | $157.49 | $147.34 | 283,638 |
| 2018-03-08 | $157.78 | $157.86 | $152.38 | $154.47 | $144.51 | 258,576 |
| 2018-03-07 | $154.90 | $158.55 | $153.54 | $156.92 | $146.80 | 355,772 |
| 2018-03-06 | $156.31 | $158.80 | $154.42 | $156.59 | $146.50 | 348,181 |
| 2018-03-05 | $150.91 | $156.80 | $149.75 | $155.87 | $145.82 | 443,734 |
| 2018-03-02 | $146.30 | $153.42 | $145.63 | $152.70 | $142.86 | 598,818 |
| 2018-03-01 | $146.54 | $149.34 | $145.50 | $147.42 | $137.92 | 434,278 |
| 2018-02-28 | $152.24 | $153.30 | $146.13 | $146.19 | $136.77 | 797,088 |
| 2018-02-27 | $154.08 | $155.13 | $151.81 | $151.89 | $142.10 | 224,251 |
| 2018-02-26 | $152.73 | $154.32 | $150.39 | $154.23 | $144.29 | 338,829 |
| 2018-02-23 | $150.11 | $152.55 | $148.91 | $152.49 | $142.66 | 201,489 |
| 2018-02-22 | $152.93 | $154.58 | $148.69 | $149.30 | $139.68 | 267,648 |
| 2018-02-21 | $151.09 | $154.51 | $149.94 | $152.74 | $142.89 | 237,056 |
| 2018-02-20 | $154.01 | $155.99 | $149.87 | $151.08 | $141.34 | 346,627 |
| 2018-02-16 | $153.74 | $156.56 | $153.45 | $154.79 | $144.81 | 326,382 |
| 2018-02-15 | $154.00 | $155.43 | $153.00 | $154.50 | $144.54 | 299,014 |
| 2018-02-14 | $150.03 | $153.44 | $149.65 | $153.00 | $143.14 | 385,942 |
| 2018-02-13 | $148.23 | $151.02 | $148.15 | $150.93 | $141.20 | 134,821 |
| 2018-02-12 | $150.92 | $151.59 | $147.73 | $149.44 | $139.81 | 267,832 |
| 2018-02-09 | $148.66 | $150.31 | $144.30 | $149.38 | $139.75 | 270,146 |
| 2018-02-08 | $152.45 | $152.82 | $146.31 | $146.36 | $136.93 | 252,095 |
| 2018-02-07 | $150.19 | $153.66 | $149.60 | $152.15 | $142.34 | 240,793 |
| 2018-02-06 | $147.42 | $151.89 | $145.12 | $150.19 | $140.51 | 502,235 |
| 2018-02-05 | $156.13 | $158.20 | $150.48 | $150.61 | $140.90 | 323,938 |
| 2018-02-02 | $156.43 | $159.86 | $156.19 | $157.79 | $147.62 | 515,963 |
| 2018-02-01 | $153.22 | $157.31 | $152.18 | $157.11 | $146.98 | 343,148 |
| 2018-01-31 | $152.95 | $154.37 | $151.65 | $154.00 | $144.07 | 318,436 |
| 2018-01-30 | $152.75 | $154.45 | $151.94 | $152.62 | $142.78 | 192,938 |
| 2018-01-29 | $155.23 | $156.90 | $153.91 | $154.20 | $144.26 | 304,365 |
| 2018-01-26 | $155.66 | $156.59 | $153.18 | $155.27 | $145.26 | 236,745 |
| 2018-01-25 | $156.01 | $156.04 | $152.34 | $155.41 | $145.39 | 323,566 |
| 2018-01-24 | $157.70 | $158.90 | $154.00 | $155.00 | $145.01 | 403,945 |
| 2018-01-23 | $157.45 | $158.58 | $156.42 | $156.47 | $146.38 | 415,852 |
| 2018-01-22 | $159.22 | $161.92 | $157.71 | $158.28 | $148.08 | 580,323 |
| 2018-01-19 | $153.54 | $160.08 | $153.54 | $159.83 | $149.53 | 694,799 |
| 2018-01-18 | $147.50 | $154.49 | $146.09 | $153.44 | $143.55 | 1,043,278 |
| 2018-01-17 | $148.21 | $149.80 | $146.50 | $148.05 | $138.51 | 540,454 |
| 2018-01-16 | $148.96 | $149.59 | $146.65 | $147.56 | $138.05 | 350,538 |
| 2018-01-12 | $147.99 | $148.54 | $147.10 | $148.03 | $138.49 | 483,279 |
| 2018-01-11 | $145.31 | $147.89 | $145.19 | $147.52 | $138.01 | 370,381 |
| 2018-01-10 | $142.01 | $147.51 | $141.21 | $144.62 | $135.30 | 487,415 |
| 2018-01-09 | $140.13 | $142.41 | $139.78 | $142.01 | $132.86 | 301,499 |
| 2018-01-08 | $141.49 | $141.90 | $138.79 | $139.11 | $130.14 | 313,673 |
| 2018-01-05 | $142.68 | $143.22 | $140.99 | $141.56 | $132.43 | 247,443 |
| 2018-01-04 | $142.30 | $145.55 | $141.72 | $141.92 | $132.77 | 406,075 |
| 2018-01-03 | $138.00 | $141.04 | $137.60 | $140.67 | $131.60 | 428,931 |
| 2018-01-02 | $138.14 | $138.80 | $137.05 | $138.00 | $129.10 | 248,946 |
| 2017-12-29 | $138.00 | $138.40 | $137.14 | $137.26 | $128.41 | 206,823 |
| 2017-12-28 | $137.35 | $137.79 | $136.59 | $137.47 | $128.61 | 141,143 |
| 2017-12-27 | $138.00 | $138.37 | $137.04 | $137.24 | $128.39 | 152,080 |
| 2017-12-26 | $138.84 | $139.92 | $137.19 | $137.94 | $129.05 | 201,137 |
| 2017-12-22 | $138.91 | $139.26 | $136.74 | $139.11 | $130.14 | 212,253 |
| 2017-12-21 | $138.27 | $140.45 | $137.28 | $139.17 | $130.20 | 424,170 |
| 2017-12-20 | $137.94 | $139.07 | $134.71 | $137.11 | $128.27 | 376,035 |
| 2017-12-19 | $139.17 | $139.59 | $137.23 | $137.46 | $128.60 | 342,384 |
| 2017-12-18 | $136.35 | $139.33 | $136.35 | $138.93 | $129.97 | 400,116 |
| 2017-12-15 | $133.77 | $137.46 | $133.77 | $135.07 | $126.36 | 686,573 |
| 2017-12-14 | $135.28 | $135.52 | $132.75 | $133.43 | $124.83 | 311,060 |
| 2017-12-13 | $136.57 | $137.97 | $134.71 | $134.83 | $126.14 | 364,872 |
| 2017-12-12 | $136.65 | $137.48 | $136.00 | $136.49 | $127.69 | 275,421 |
| 2017-12-11 | $137.57 | $138.88 | $136.19 | $136.39 | $127.60 | 565,667 |
| 2017-12-08 | $138.46 | $138.46 | $136.44 | $137.57 | $128.70 | 391,537 |
| 2017-12-07 | $135.91 | $137.85 | $135.11 | $137.24 | $128.39 | 593,449 |
| 2017-12-06 | $137.69 | $138.62 | $136.01 | $136.16 | $127.38 | 293,856 |
| 2017-12-05 | $139.49 | $140.21 | $137.65 | $137.87 | $128.98 | 454,857 |
| 2017-12-04 | $139.25 | $140.68 | $138.14 | $138.50 | $129.57 | 628,124 |
| 2017-12-01 | $137.42 | $138.24 | $132.43 | $136.24 | $127.46 | 532,763 |
| 2017-11-30 | $139.88 | $139.88 | $136.55 | $137.28 | $128.43 | 447,299 |
| 2017-11-29 | $135.00 | $140.15 | $134.47 | $138.73 | $129.79 | 633,671 |
| 2017-11-28 | $129.66 | $134.41 | $129.50 | $134.36 | $125.70 | 372,923 |
| 2017-11-27 | $129.32 | $130.11 | $128.37 | $129.36 | $121.02 | 273,422 |
| 2017-11-24 | $131.05 | $131.05 | $128.22 | $129.57 | $121.22 | 115,974 |
| 2017-11-22 | $131.28 | $131.28 | $129.82 | $130.53 | $122.12 | 178,063 |
| 2017-11-21 | $132.02 | $132.02 | $130.11 | $131.36 | $122.89 | 305,215 |
| 2017-11-20 | $130.79 | $131.95 | $129.73 | $131.24 | $122.78 | 221,620 |
| 2017-11-17 | $129.40 | $130.72 | $128.77 | $129.92 | $121.55 | 316,284 |
| 2017-11-16 | $131.29 | $131.57 | $129.35 | $129.79 | $121.42 | 237,266 |
| 2017-11-15 | $129.44 | $131.87 | $127.97 | $130.35 | $121.95 | 552,774 |
| 2017-11-14 | $126.07 | $131.16 | $126.07 | $131.02 | $122.57 | 538,933 |
| 2017-11-13 | $124.04 | $127.24 | $123.01 | $127.19 | $118.99 | 453,158 |
| 2017-11-10 | $124.77 | $125.52 | $124.30 | $124.93 | $116.88 | 341,859 |
| 2017-11-09 | $123.73 | $124.93 | $122.05 | $124.37 | $116.35 | 384,581 |
| 2017-11-08 | $126.42 | $126.42 | $123.71 | $124.41 | $116.39 | 390,914 |
| 2017-11-07 | $130.02 | $130.40 | $126.30 | $126.80 | $118.63 | 326,277 |
| 2017-11-06 | $129.81 | $131.51 | $129.58 | $130.32 | $121.92 | 410,436 |
| 2017-11-03 | $130.33 | $131.80 | $129.81 | $131.60 | $123.12 | 254,064 |
| 2017-11-02 | $129.47 | $131.26 | $129.11 | $130.47 | $122.06 | 317,229 |
| 2017-11-01 | $131.31 | $131.96 | $128.85 | $129.70 | $121.34 | 412,669 |
| 2017-10-31 | $130.10 | $131.47 | $129.02 | $130.01 | $121.63 | 442,278 |
| 2017-10-30 | $132.57 | $132.88 | $130.22 | $130.51 | $122.10 | 217,613 |
| 2017-10-27 | $133.79 | $134.98 | $132.17 | $133.19 | $124.60 | 474,793 |
| 2017-10-26 | $134.70 | $135.77 | $133.28 | $134.33 | $125.67 | 569,749 |
| 2017-10-25 | $136.77 | $137.28 | $133.79 | $133.91 | $125.28 | 885,205 |
| 2017-10-24 | $134.00 | $137.46 | $134.00 | $135.88 | $127.12 | 882,951 |
| 2017-10-23 | $134.36 | $135.39 | $133.21 | $133.62 | $125.01 | 639,162 |
| 2017-10-20 | $129.25 | $139.00 | $129.23 | $134.13 | $125.48 | 1,207,493 |
| 2017-10-19 | $124.59 | $126.60 | $122.15 | $126.12 | $117.99 | 867,129 |
| 2017-10-18 | $124.53 | $125.37 | $123.72 | $124.74 | $116.70 | 659,595 |
| 2017-10-17 | $124.96 | $124.96 | $123.53 | $123.72 | $115.74 | 221,700 |
| 2017-10-16 | $123.53 | $125.82 | $123.53 | $124.74 | $116.70 | 399,858 |
| 2017-10-13 | $123.41 | $124.41 | $121.75 | $123.51 | $115.55 | 839,988 |
| 2017-10-12 | $125.44 | $125.60 | $124.04 | $124.56 | $116.53 | 468,049 |
| 2017-10-11 | $126.50 | $127.13 | $124.98 | $125.68 | $117.58 | 354,151 |
| 2017-10-10 | $124.47 | $127.24 | $124.24 | $127.16 | $118.96 | 693,105 |
| 2017-10-09 | $125.41 | $125.68 | $123.99 | $124.02 | $116.03 | 325,046 |
| 2017-10-06 | $126.21 | $126.61 | $125.13 | $125.37 | $117.29 | 514,971 |
| 2017-10-05 | $125.38 | $126.56 | $124.49 | $125.76 | $117.65 | 817,326 |
| 2017-10-04 | $127.92 | $127.96 | $124.50 | $124.65 | $116.62 | 517,875 |
| 2017-10-03 | $129.23 | $129.86 | $127.36 | $128.38 | $120.10 | 357,653 |
| 2017-10-02 | $128.05 | $129.62 | $126.85 | $129.24 | $120.91 | 471,987 |
| 2017-09-29 | $126.61 | $128.81 | $126.14 | $128.04 | $119.79 | 684,206 |
| 2017-09-28 | $127.05 | $128.00 | $125.69 | $126.69 | $118.52 | 636,712 |
| 2017-09-27 | $125.47 | $127.79 | $124.25 | $127.19 | $118.99 | 518,778 |
| 2017-09-26 | $122.46 | $124.28 | $121.87 | $124.02 | $116.03 | 463,999 |
| 2017-09-25 | $121.80 | $122.58 | $121.10 | $121.87 | $114.01 | 402,905 |
| 2017-09-22 | $121.00 | $122.60 | $120.26 | $121.74 | $113.89 | 766,010 |
| 2017-09-21 | $120.36 | $122.79 | $120.13 | $121.88 | $114.02 | 420,266 |
| 2017-09-20 | $118.41 | $120.76 | $116.68 | $120.22 | $112.47 | 1,300,419 |
| 2017-09-19 | $120.02 | $120.73 | $119.57 | $120.15 | $112.41 | 807,291 |
| 2017-09-18 | $119.45 | $120.25 | $119.16 | $119.94 | $112.21 | 793,439 |
| 2017-09-15 | $118.66 | $119.68 | $118.09 | $118.92 | $111.25 | 1,702,683 |
| 2017-09-14 | $122.54 | $123.26 | $119.39 | $119.87 | $112.14 | 941,218 |
| 2017-09-13 | $127.59 | $127.59 | $121.89 | $122.54 | $114.64 | 1,113,673 |
| 2017-09-12 | $126.17 | $129.25 | $126.17 | $128.89 | $120.58 | 375,949 |
| 2017-09-11 | $126.91 | $127.97 | $125.34 | $125.93 | $117.81 | 572,533 |
| 2017-09-08 | $122.34 | $124.52 | $122.25 | $123.71 | $115.74 | 418,943 |
| 2017-09-07 | $125.28 | $125.30 | $120.28 | $122.11 | $114.24 | 757,992 |
| 2017-09-06 | $125.55 | $127.16 | $124.71 | $125.86 | $117.75 | 356,223 |
| 2017-09-05 | $127.97 | $128.04 | $123.53 | $125.29 | $117.21 | 428,411 |
| 2017-09-01 | $128.56 | $129.49 | $128.09 | $128.63 | $120.34 | 325,474 |
| 2017-08-31 | $128.81 | $129.24 | $128.05 | $128.34 | $120.07 | 329,337 |
| 2017-08-30 | $128.68 | $129.48 | $128.17 | $128.54 | $120.25 | 323,201 |
| 2017-08-29 | $128.31 | $129.26 | $127.25 | $128.46 | $120.18 | 331,852 |
| 2017-08-28 | $131.54 | $131.54 | $129.44 | $129.84 | $121.47 | 204,691 |
| 2017-08-25 | $130.74 | $131.69 | $130.22 | $130.99 | $122.55 | 295,318 |
| 2017-08-24 | $130.03 | $130.92 | $129.00 | $130.64 | $122.22 | 236,026 |
| 2017-08-23 | $128.24 | $130.08 | $128.24 | $129.33 | $120.99 | 301,921 |
| 2017-08-22 | $128.89 | $130.06 | $128.86 | $129.20 | $120.87 | 334,531 |
| 2017-08-21 | $127.29 | $128.68 | $126.75 | $128.53 | $120.24 | 230,976 |
| 2017-08-18 | $127.57 | $128.60 | $126.56 | $127.70 | $119.47 | 289,320 |
| 2017-08-17 | $129.87 | $131.13 | $127.85 | $128.07 | $119.81 | 328,226 |
| 2017-08-16 | $131.36 | $132.13 | $129.95 | $130.43 | $122.02 | 246,941 |
| 2017-08-15 | $132.22 | $132.55 | $130.69 | $131.15 | $122.70 | 265,619 |
| 2017-08-14 | $129.34 | $131.83 | $129.29 | $131.40 | $122.93 | 255,292 |
| 2017-08-11 | $128.92 | $130.09 | $127.66 | $128.47 | $120.19 | 283,879 |
| 2017-08-10 | $132.42 | $133.56 | $128.88 | $129.03 | $120.71 | 663,842 |
| 2017-08-09 | $134.86 | $135.13 | $132.91 | $133.66 | $125.04 | 345,239 |
| 2017-08-08 | $135.51 | $137.39 | $135.16 | $135.90 | $127.14 | 358,207 |
| 2017-08-07 | $136.92 | $137.72 | $135.54 | $135.96 | $127.20 | 321,019 |
| 2017-08-04 | $137.53 | $137.82 | $135.35 | $136.47 | $127.67 | 401,741 |
| 2017-08-03 | $137.86 | $138.82 | $135.96 | $136.07 | $127.30 | 484,236 |
| 2017-08-02 | $139.76 | $139.76 | $137.69 | $138.15 | $129.24 | 278,276 |
| 2017-08-01 | $139.38 | $139.99 | $138.40 | $139.13 | $130.16 | 577,232 |
| 2017-07-31 | $136.49 | $139.01 | $136.47 | $138.58 | $129.65 | 562,991 |
| 2017-07-28 | $137.00 | $137.16 | $135.69 | $136.53 | $127.73 | 330,524 |
| 2017-07-27 | $135.85 | $137.26 | $134.84 | $136.81 | $127.99 | 459,193 |
| 2017-07-26 | $137.78 | $137.78 | $134.98 | $135.72 | $126.97 | 447,664 |
| 2017-07-25 | $138.02 | $139.19 | $136.35 | $137.71 | $128.83 | 571,792 |
| 2017-07-24 | $131.85 | $134.42 | $131.85 | $134.30 | $125.64 | 436,956 |
| 2017-07-21 | $133.75 | $134.41 | $131.59 | $131.95 | $123.44 | 594,894 |
| 2017-07-20 | $135.41 | $136.34 | $133.30 | $134.07 | $125.43 | 794,551 |
| 2017-07-19 | $137.76 | $137.76 | $132.25 | $135.68 | $126.93 | 1,425,978 |
| 2017-07-18 | $139.12 | $140.97 | $137.00 | $138.37 | $129.45 | 674,973 |
| 2017-07-17 | $139.58 | $140.43 | $138.60 | $139.56 | $130.56 | 312,569 |
| 2017-07-14 | $138.25 | $140.26 | $136.99 | $139.53 | $130.54 | 263,189 |
| 2017-07-13 | $139.14 | $140.65 | $138.43 | $139.62 | $130.62 | 428,092 |
| 2017-07-12 | $140.60 | $141.03 | $138.39 | $138.92 | $129.97 | 515,884 |
| 2017-07-11 | $141.26 | $142.26 | $140.70 | $141.15 | $132.05 | 438,827 |
| 2017-07-10 | $141.60 | $143.11 | $140.50 | $141.64 | $132.51 | 454,394 |
| 2017-07-07 | $142.29 | $143.14 | $140.32 | $141.90 | $132.75 | 399,377 |
| 2017-07-06 | $143.45 | $144.53 | $141.51 | $142.05 | $132.89 | 564,743 |
| 2017-07-05 | $145.03 | $145.50 | $142.25 | $143.77 | $134.50 | 424,235 |
| 2017-07-03 | $144.08 | $146.80 | $143.28 | $145.07 | $135.72 | 303,471 |
| 2017-06-30 | $144.68 | $145.19 | $142.51 | $143.53 | $134.28 | 497,402 |
| 2017-06-29 | $144.70 | $146.32 | $142.55 | $144.07 | $134.78 | 607,423 |
| 2017-06-28 | $140.52 | $142.98 | $140.45 | $141.69 | $132.56 | 439,933 |
| 2017-06-27 | $137.51 | $140.59 | $136.88 | $139.13 | $130.16 | 497,908 |
| 2017-06-26 | $136.29 | $138.29 | $135.83 | $136.96 | $128.13 | 495,746 |
| 2017-06-23 | $137.56 | $138.29 | $135.57 | $136.06 | $127.29 | 464,347 |
| 2017-06-22 | $137.14 | $137.29 | $135.01 | $136.68 | $127.87 | 535,849 |
| 2017-06-21 | $140.32 | $140.41 | $136.69 | $136.90 | $128.08 | 596,121 |
| 2017-06-20 | $142.11 | $142.48 | $139.86 | $140.09 | $131.06 | 422,116 |
| 2017-06-19 | $144.30 | $145.24 | $141.48 | $142.12 | $132.96 | 651,243 |
| 2017-06-16 | $145.94 | $146.34 | $142.87 | $144.07 | $134.78 | 704,746 |
| 2017-06-15 | $150.29 | $150.33 | $145.92 | $146.23 | $136.80 | 561,293 |
| 2017-06-14 | $151.75 | $151.75 | $148.35 | $151.19 | $141.44 | 461,696 |
| 2017-06-13 | $153.57 | $154.96 | $151.68 | $152.80 | $142.95 | 238,760 |
| 2017-06-12 | $152.56 | $156.37 | $152.20 | $152.96 | $143.10 | 628,308 |
| 2017-06-09 | $148.49 | $152.93 | $148.49 | $152.69 | $142.85 | 397,135 |
| 2017-06-08 | $143.67 | $149.46 | $141.36 | $147.22 | $137.73 | 385,580 |
| 2017-06-07 | $143.00 | $144.29 | $142.01 | $143.85 | $134.58 | 449,062 |
| 2017-06-06 | $144.44 | $145.68 | $142.15 | $142.84 | $133.63 | 369,069 |
| 2017-06-05 | $145.67 | $147.23 | $144.61 | $145.52 | $136.14 | 240,262 |
| 2017-06-02 | $144.76 | $146.08 | $143.91 | $144.92 | $135.58 | 406,712 |
| 2017-06-01 | $143.89 | $146.32 | $142.20 | $146.18 | $136.76 | 437,609 |
| 2017-05-31 | $144.10 | $144.50 | $141.79 | $143.02 | $133.80 | 421,837 |
| 2017-05-30 | $144.43 | $145.00 | $143.17 | $143.92 | $134.64 | 394,560 |
| 2017-05-26 | $144.71 | $145.92 | $144.11 | $145.18 | $135.82 | 512,762 |
| 2017-05-25 | $143.87 | $145.53 | $143.52 | $144.61 | $135.29 | 681,859 |
| 2017-05-24 | $142.76 | $143.70 | $140.10 | $142.94 | $133.73 | 525,798 |
| 2017-05-23 | $140.54 | $141.78 | $139.23 | $140.80 | $131.72 | 274,480 |
| 2017-05-22 | $139.94 | $140.78 | $138.74 | $140.30 | $131.26 | 368,951 |
| 2017-05-19 | $139.30 | $141.17 | $135.53 | $139.27 | $130.29 | 403,687 |
| 2017-05-18 | $137.55 | $140.44 | $137.55 | $139.26 | $130.28 | 303,661 |
| 2017-05-17 | $139.48 | $140.38 | $136.66 | $137.85 | $128.96 | 725,492 |
| 2017-05-16 | $142.15 | $142.79 | $140.77 | $142.33 | $133.16 | 368,005 |
| 2017-05-15 | $141.74 | $144.17 | $141.72 | $142.24 | $133.07 | 566,514 |
| 2017-05-12 | $138.38 | $141.46 | $137.23 | $141.38 | $132.27 | 730,306 |
| 2017-05-11 | $139.69 | $140.90 | $137.02 | $139.20 | $130.23 | 612,684 |
| 2017-05-10 | $136.02 | $140.36 | $135.72 | $140.10 | $131.07 | 747,572 |
| 2017-05-09 | $137.68 | $138.00 | $135.39 | $136.40 | $127.61 | 384,132 |
| 2017-05-08 | $137.15 | $137.89 | $136.32 | $137.25 | $128.40 | 348,577 |
| 2017-05-05 | $138.05 | $138.05 | $136.13 | $136.98 | $128.15 | 321,225 |
| 2017-05-04 | $137.96 | $138.81 | $136.99 | $137.49 | $128.63 | 482,516 |
| 2017-05-03 | $136.81 | $137.89 | $135.93 | $137.00 | $128.17 | 623,017 |
| 2017-05-02 | $139.58 | $140.26 | $137.29 | $137.51 | $128.65 | 388,235 |
| 2017-05-01 | $139.51 | $140.45 | $138.13 | $139.59 | $130.59 | 251,914 |
| 2017-04-28 | $140.59 | $140.90 | $138.26 | $138.45 | $129.53 | 377,256 |
| 2017-04-27 | $142.21 | $143.19 | $139.89 | $140.23 | $131.19 | 292,336 |
| 2017-04-26 | $141.37 | $142.74 | $141.37 | $141.56 | $132.43 | 419,747 |
| 2017-04-25 | $142.80 | $143.19 | $141.25 | $141.47 | $132.35 | 528,336 |
| 2017-04-24 | $144.00 | $144.57 | $141.54 | $141.71 | $132.58 | 624,367 |
| 2017-04-21 | $139.93 | $140.93 | $139.17 | $140.09 | $131.06 | 629,645 |
| 2017-04-20 | $139.84 | $140.87 | $138.90 | $139.95 | $130.93 | 1,003,871 |
| 2017-04-19 | $139.89 | $143.36 | $137.20 | $139.14 | $130.17 | 1,141,585 |
| 2017-04-18 | $137.67 | $139.46 | $136.43 | $138.93 | $129.97 | 1,108,924 |
| 2017-04-17 | $136.68 | $138.42 | $135.23 | $138.25 | $129.34 | 738,717 |
| 2017-04-13 | $139.88 | $142.00 | $136.50 | $136.52 | $127.72 | 666,320 |
| 2017-04-12 | $142.53 | $142.56 | $139.76 | $140.39 | $131.34 | 776,328 |
| 2017-04-11 | $140.31 | $142.36 | $139.02 | $142.32 | $133.15 | 404,489 |
| 2017-04-10 | $141.81 | $142.59 | $139.74 | $140.85 | $131.77 | 326,858 |
| 2017-04-07 | $141.65 | $142.83 | $140.43 | $141.43 | $132.31 | 577,909 |
| 2017-04-06 | $142.03 | $144.60 | $141.13 | $142.74 | $133.54 | 691,850 |
| 2017-04-05 | $147.50 | $147.71 | $142.02 | $142.71 | $133.51 | 655,462 |
| 2017-04-04 | $146.65 | $148.21 | $145.31 | $146.02 | $136.61 | 428,837 |
| 2017-04-03 | $148.99 | $149.00 | $145.32 | $147.22 | $137.73 | 532,462 |
| 2017-03-31 | $149.44 | $151.74 | $147.83 | $148.39 | $138.82 | 398,335 |
| 2017-03-30 | $146.55 | $150.52 | $146.29 | $149.86 | $140.20 | 383,233 |
| 2017-03-29 | $145.08 | $146.68 | $144.55 | $146.08 | $136.66 | 389,525 |
| 2017-03-28 | $143.28 | $146.37 | $143.00 | $145.39 | $136.02 | 391,459 |
| 2017-03-27 | $141.61 | $143.80 | $138.70 | $143.50 | $134.25 | 610,742 |
| 2017-03-24 | $144.97 | $146.43 | $143.67 | $144.74 | $135.41 | 577,950 |
| 2017-03-23 | $144.93 | $146.57 | $144.17 | $144.57 | $135.25 | 613,962 |
| 2017-03-22 | $145.81 | $146.92 | $143.28 | $145.28 | $135.92 | 519,869 |
| 2017-03-21 | $154.24 | $154.24 | $144.90 | $146.75 | $137.29 | 834,894 |
| 2017-03-20 | $154.71 | $156.85 | $153.07 | $153.12 | $143.25 | 352,454 |
| 2017-03-17 | $155.63 | $155.67 | $153.29 | $154.63 | $144.66 | 1,240,223 |
| 2017-03-16 | $156.05 | $156.66 | $153.44 | $155.59 | $145.56 | 819,098 |
| 2017-03-15 | $158.13 | $158.19 | $154.98 | $155.61 | $145.58 | 553,886 |
| 2017-03-14 | $156.83 | $157.69 | $155.57 | $157.41 | $147.26 | 350,529 |
| 2017-03-13 | $158.70 | $159.59 | $157.58 | $157.95 | $147.77 | 280,858 |
| 2017-03-10 | $159.95 | $159.96 | $156.12 | $158.70 | $148.47 | 201,176 |
| 2017-03-09 | $158.26 | $160.78 | $158.26 | $159.58 | $149.29 | 248,227 |
| 2017-03-08 | $161.81 | $162.59 | $158.07 | $158.24 | $148.04 | 309,502 |
| 2017-03-07 | $161.20 | $161.50 | $159.40 | $160.49 | $150.14 | 181,427 |
| 2017-03-06 | $160.62 | $161.86 | $159.52 | $161.02 | $150.64 | 263,525 |
| 2017-03-03 | $160.01 | $162.75 | $159.82 | $162.24 | $151.78 | 277,819 |
| 2017-03-02 | $163.70 | $163.79 | $159.15 | $159.45 | $149.17 | 342,981 |
| 2017-03-01 | $160.99 | $163.98 | $160.59 | $162.72 | $152.23 | 353,631 |
| 2017-02-28 | $158.78 | $158.78 | $156.22 | $157.51 | $147.36 | 404,674 |
| 2017-02-27 | $157.09 | $159.22 | $156.01 | $159.16 | $148.90 | 318,783 |
| 2017-02-24 | $156.66 | $157.57 | $155.35 | $156.92 | $146.80 | 312,994 |
| 2017-02-23 | $159.57 | $160.48 | $156.41 | $158.51 | $148.29 | 383,989 |
| 2017-02-22 | $159.85 | $160.74 | $159.23 | $159.53 | $149.25 | 284,542 |
| 2017-02-21 | $160.96 | $161.52 | $158.64 | $160.17 | $149.85 | 218,085 |
| 2017-02-17 | $159.59 | $159.59 | $156.54 | $159.30 | $149.03 | 246,892 |
| 2017-02-16 | $160.11 | $161.17 | $158.98 | $160.97 | $150.59 | 246,208 |
| 2017-02-15 | $160.10 | $160.65 | $157.55 | $159.94 | $149.63 | 268,003 |
| 2017-02-14 | $157.75 | $160.53 | $156.77 | $159.81 | $149.51 | 436,793 |
| 2017-02-13 | $157.98 | $159.93 | $157.28 | $157.53 | $147.38 | 215,559 |
| 2017-02-10 | $157.65 | $158.12 | $155.22 | $156.81 | $146.70 | 220,422 |
| 2017-02-09 | $155.15 | $157.37 | $154.47 | $156.93 | $146.81 | 242,100 |
| 2017-02-08 | $155.11 | $156.61 | $152.22 | $154.04 | $144.11 | 202,236 |
| 2017-02-07 | $157.04 | $157.56 | $155.09 | $155.58 | $145.55 | 188,591 |
| 2017-02-06 | $156.67 | $158.48 | $156.47 | $156.78 | $146.67 | 221,745 |
| 2017-02-03 | $156.50 | $158.45 | $155.15 | $157.56 | $147.40 | 397,934 |
| 2017-02-02 | $154.94 | $155.72 | $152.88 | $154.00 | $144.07 | 364,380 |
| 2017-02-01 | $159.35 | $159.70 | $155.80 | $156.05 | $145.99 | 311,437 |
| 2017-01-31 | $156.56 | $158.37 | $155.41 | $157.52 | $147.37 | 305,712 |
| 2017-01-30 | $159.22 | $159.22 | $155.43 | $157.29 | $147.15 | 364,728 |
| 2017-01-27 | $162.81 | $163.05 | $160.08 | $160.42 | $150.08 | 334,719 |
| 2017-01-26 | $160.99 | $164.23 | $160.99 | $163.25 | $152.73 | 668,427 |
| 2017-01-25 | $158.83 | $161.64 | $158.15 | $161.47 | $151.06 | 561,112 |
| 2017-01-24 | $154.79 | $158.10 | $154.16 | $157.35 | $147.21 | 401,968 |
| 2017-01-23 | $153.38 | $154.65 | $151.79 | $153.90 | $143.98 | 375,152 |
| 2017-01-20 | $151.98 | $155.73 | $151.98 | $154.45 | $144.49 | 527,329 |
| 2017-01-19 | $152.13 | $152.53 | $148.44 | $150.97 | $141.24 | 438,736 |
| 2017-01-18 | $149.04 | $152.04 | $147.89 | $150.41 | $140.71 | 570,005 |
| 2017-01-17 | $150.50 | $151.01 | $147.02 | $148.54 | $138.97 | 521,475 |
| 2017-01-13 | $151.87 | $155.84 | $151.87 | $152.71 | $142.87 | 313,637 |
| 2017-01-12 | $152.92 | $154.60 | $149.58 | $150.82 | $141.10 | 579,378 |
| 2017-01-11 | $151.17 | $154.36 | $150.04 | $153.64 | $143.74 | 518,248 |
| 2017-01-10 | $150.03 | $152.32 | $149.82 | $151.19 | $141.44 | 375,908 |
| 2017-01-09 | $149.81 | $150.73 | $148.08 | $150.01 | $140.34 | 332,556 |
| 2017-01-06 | $151.21 | $152.38 | $150.19 | $150.50 | $140.80 | 407,755 |
| 2017-01-05 | $152.32 | $153.08 | $148.61 | $149.95 | $140.28 | 424,103 |
| 2017-01-04 | $149.36 | $152.71 | $149.12 | $152.33 | $142.51 | 349,548 |
| 2017-01-03 | $152.26 | $154.36 | $148.13 | $148.87 | $139.27 | 422,976 |
| 2016-12-30 | $149.78 | $151.18 | $149.66 | $150.20 | $140.52 | 361,087 |
| 2016-12-29 | $149.79 | $150.47 | $148.06 | $149.36 | $139.73 | 295,008 |
| 2016-12-28 | $151.34 | $151.97 | $148.83 | $149.60 | $139.96 | 229,039 |
| 2016-12-27 | $151.06 | $151.64 | $149.36 | $151.33 | $141.58 | 169,656 |
| 2016-12-23 | $150.40 | $150.72 | $149.31 | $150.35 | $140.66 | 520,418 |
| 2016-12-22 | $148.24 | $150.30 | $147.25 | $150.27 | $140.58 | 567,622 |
| 2016-12-21 | $150.29 | $150.29 | $148.35 | $148.37 | $138.81 | 337,236 |
| 2016-12-20 | $147.43 | $150.15 | $146.19 | $150.09 | $140.42 | 385,647 |
| 2016-12-19 | $144.97 | $146.87 | $144.10 | $146.67 | $137.22 | 405,327 |
| 2016-12-16 | $148.83 | $149.98 | $145.24 | $145.70 | $136.31 | 1,153,701 |
| 2016-12-15 | $148.62 | $149.63 | $146.67 | $148.97 | $139.37 | 948,454 |
| 2016-12-14 | $149.27 | $150.16 | $146.73 | $147.40 | $137.90 | 1,053,444 |
| 2016-12-13 | $152.34 | $152.86 | $149.38 | $150.74 | $141.02 | 544,809 |
| 2016-12-12 | $154.02 | $155.40 | $150.06 | $151.38 | $141.62 | 494,489 |
| 2016-12-09 | $156.94 | $156.94 | $154.37 | $154.97 | $144.98 | 330,544 |
| 2016-12-08 | $155.36 | $157.46 | $154.34 | $156.01 | $145.95 | 356,289 |
| 2016-12-07 | $152.11 | $154.27 | $151.85 | $154.18 | $144.24 | 466,893 |
| 2016-12-06 | $152.62 | $153.93 | $151.20 | $152.68 | $142.84 | 511,642 |
| 2016-12-05 | $151.45 | $153.41 | $150.36 | $151.25 | $141.50 | 395,706 |
| 2016-12-02 | $153.80 | $154.24 | $149.47 | $150.62 | $140.91 | 531,487 |
| 2016-12-01 | $151.58 | $154.60 | $150.47 | $154.47 | $144.51 | 563,510 |
| 2016-11-30 | $151.41 | $152.04 | $149.76 | $149.91 | $140.25 | 730,104 |
| 2016-11-29 | $149.33 | $150.31 | $148.46 | $149.51 | $139.87 | 423,627 |
| 2016-11-28 | $149.21 | $150.89 | $147.83 | $148.68 | $139.10 | 600,891 |
| 2016-11-25 | $150.24 | $150.95 | $149.30 | $150.21 | $140.53 | 215,877 |
| 2016-11-23 | $150.82 | $151.31 | $149.24 | $150.35 | $140.66 | 423,195 |
| 2016-11-22 | $149.78 | $150.40 | $148.50 | $149.98 | $140.31 | 506,296 |
| 2016-11-21 | $149.75 | $150.28 | $148.33 | $149.69 | $140.04 | 589,894 |
| 2016-11-18 | $148.46 | $149.91 | $147.85 | $149.35 | $139.72 | 552,106 |
| 2016-11-17 | $146.75 | $149.20 | $146.75 | $148.75 | $139.16 | 509,028 |
| 2016-11-16 | $147.20 | $147.95 | $145.34 | $147.02 | $137.54 | 620,117 |
| 2016-11-15 | $147.68 | $148.62 | $144.33 | $148.02 | $138.48 | 1,139,981 |
| 2016-11-14 | $141.15 | $149.94 | $141.15 | $148.16 | $138.61 | 1,155,589 |
| 2016-11-11 | $139.03 | $142.95 | $138.03 | $142.25 | $133.08 | 1,917,649 |
| 2016-11-10 | $133.01 | $142.00 | $133.01 | $139.39 | $130.40 | 2,019,084 |
| 2016-11-09 | $122.96 | $131.24 | $122.75 | $131.01 | $122.57 | 1,105,844 |
| 2016-11-08 | $123.00 | $124.25 | $120.16 | $122.03 | $114.16 | 614,758 |
| 2016-11-07 | $124.59 | $124.82 | $122.24 | $123.78 | $115.80 | 590,530 |
| 2016-11-04 | $120.30 | $122.61 | $119.91 | $120.48 | $112.71 | 578,326 |
| 2016-11-03 | $119.44 | $121.27 | $119.40 | $120.24 | $112.49 | 549,089 |
| 2016-11-02 | $120.48 | $121.28 | $119.16 | $119.22 | $111.54 | 730,015 |
| 2016-11-01 | $120.77 | $121.85 | $119.67 | $121.29 | $113.47 | 806,572 |
| 2016-10-31 | $118.73 | $120.69 | $118.10 | $120.56 | $112.79 | 554,956 |
| 2016-10-28 | $119.03 | $119.06 | $117.66 | $118.28 | $110.66 | 599,886 |
| 2016-10-27 | $118.03 | $119.35 | $117.59 | $118.96 | $111.29 | 495,070 |
| 2016-10-26 | $116.44 | $117.72 | $116.01 | $117.12 | $109.57 | 376,961 |
| 2016-10-25 | $118.78 | $119.51 | $115.95 | $116.23 | $108.74 | 536,183 |
| 2016-10-24 | $117.74 | $119.04 | $117.26 | $118.73 | $111.08 | 687,989 |
| 2016-10-21 | $115.00 | $117.00 | $114.29 | $116.76 | $109.23 | 840,684 |
| 2016-10-20 | $114.00 | $118.03 | $113.53 | $116.65 | $109.13 | 1,417,335 |
| 2016-10-19 | $116.08 | $119.90 | $115.83 | $119.62 | $111.91 | 641,748 |
| 2016-10-18 | $116.55 | $116.97 | $115.00 | $115.50 | $108.05 | 318,411 |
| 2016-10-17 | $117.25 | $118.68 | $115.16 | $115.50 | $108.05 | 421,773 |
| 2016-10-14 | $119.09 | $119.73 | $116.62 | $117.35 | $109.79 | 555,718 |
| 2016-10-13 | $119.68 | $119.89 | $115.71 | $117.39 | $109.82 | 511,436 |
| 2016-10-12 | $121.00 | $121.60 | $120.30 | $120.43 | $112.67 | 317,504 |
| 2016-10-11 | $122.75 | $123.40 | $120.33 | $120.96 | $113.16 | 461,827 |
| 2016-10-10 | $124.30 | $124.79 | $122.47 | $122.76 | $114.85 | 397,257 |
| 2016-10-07 | $122.25 | $123.46 | $121.45 | $123.32 | $115.37 | 414,140 |
| 2016-10-06 | $122.84 | $123.60 | $122.00 | $122.29 | $114.41 | 407,615 |
| 2016-10-05 | $120.26 | $123.65 | $119.96 | $122.66 | $114.75 | 552,439 |
| 2016-10-04 | $117.52 | $120.43 | $117.52 | $119.65 | $111.94 | 484,561 |
| 2016-10-03 | $117.35 | $118.50 | $117.01 | $117.37 | $109.80 | 499,911 |
| 2016-09-30 | $117.66 | $119.32 | $117.05 | $118.45 | $110.81 | 537,207 |
| 2016-09-29 | $119.28 | $119.74 | $117.03 | $117.27 | $109.71 | 557,883 |
| 2016-09-28 | $117.84 | $119.18 | $116.97 | $119.09 | $111.41 | 769,869 |
| 2016-09-27 | $114.61 | $116.48 | $114.01 | $115.96 | $108.49 | 434,720 |
| 2016-09-26 | $115.35 | $116.06 | $114.50 | $114.82 | $107.42 | 343,193 |
| 2016-09-23 | $114.87 | $117.28 | $114.87 | $116.23 | $108.74 | 434,538 |
| 2016-09-22 | $115.07 | $116.18 | $114.76 | $115.86 | $108.39 | 321,092 |
| 2016-09-21 | $115.67 | $115.91 | $114.16 | $115.00 | $107.59 | 347,330 |
| 2016-09-20 | $116.27 | $116.99 | $114.76 | $114.92 | $107.51 | 369,960 |
| 2016-09-19 | $116.41 | $117.03 | $114.82 | $115.85 | $108.38 | 559,003 |
| 2016-09-16 | $115.06 | $116.15 | $114.33 | $115.79 | $108.33 | 904,031 |
| 2016-09-15 | $115.60 | $117.22 | $115.51 | $115.72 | $108.26 | 409,109 |
| 2016-09-14 | $117.97 | $118.65 | $115.86 | $116.04 | $108.56 | 372,774 |
| 2016-09-13 | $117.12 | $118.61 | $116.24 | $117.83 | $110.23 | 548,039 |
| 2016-09-12 | $117.81 | $119.11 | $116.81 | $118.54 | $110.90 | 570,129 |
| 2016-09-09 | $118.41 | $119.10 | $117.73 | $118.40 | $110.77 | 773,493 |
| 2016-09-08 | $119.54 | $119.89 | $118.51 | $118.78 | $111.12 | 260,036 |
| 2016-09-07 | $118.09 | $119.78 | $118.04 | $119.66 | $111.95 | 409,920 |
| 2016-09-06 | $122.29 | $122.29 | $118.45 | $118.77 | $111.11 | 366,722 |
| 2016-09-02 | $120.80 | $123.25 | $119.94 | $122.09 | $114.22 | 490,918 |
| 2016-09-01 | $122.60 | $122.91 | $119.73 | $120.84 | $113.05 | 278,121 |
| 2016-08-31 | $121.80 | $122.82 | $120.01 | $122.01 | $114.15 | 401,663 |
| 2016-08-30 | $121.13 | $122.19 | $120.65 | $121.61 | $113.77 | 253,903 |
| 2016-08-29 | $119.62 | $121.25 | $119.52 | $120.70 | $112.92 | 506,517 |
| 2016-08-26 | $118.51 | $119.90 | $118.29 | $119.52 | $111.82 | 397,107 |
| 2016-08-25 | $117.45 | $118.59 | $117.25 | $118.49 | $110.85 | 296,190 |
| 2016-08-24 | $117.38 | $118.34 | $117.03 | $117.85 | $110.25 | 288,852 |
| 2016-08-23 | $118.13 | $118.37 | $116.98 | $117.18 | $109.63 | 364,774 |
| 2016-08-22 | $117.34 | $117.53 | $116.46 | $117.41 | $109.84 | 181,467 |
| 2016-08-19 | $116.79 | $117.49 | $116.52 | $117.30 | $109.74 | 254,872 |
| 2016-08-18 | $117.16 | $117.88 | $116.87 | $117.37 | $109.80 | 223,325 |
| 2016-08-17 | $117.02 | $117.49 | $116.50 | $117.31 | $109.75 | 406,073 |
| 2016-08-16 | $118.66 | $118.95 | $117.48 | $117.54 | $109.96 | 337,207 |
| 2016-08-15 | $118.14 | $119.58 | $117.91 | $119.05 | $111.38 | 294,828 |
| 2016-08-12 | $117.44 | $118.15 | $116.84 | $117.60 | $110.02 | 203,033 |
| 2016-08-11 | $119.03 | $119.42 | $117.90 | $118.19 | $110.57 | 536,041 |
| 2016-08-10 | $119.95 | $119.95 | $118.16 | $118.21 | $110.59 | 580,711 |
| 2016-08-09 | $120.34 | $121.46 | $120.08 | $120.31 | $112.55 | 330,582 |
| 2016-08-08 | $124.59 | $124.93 | $120.48 | $120.56 | $112.79 | 574,518 |
| 2016-08-05 | $120.70 | $124.24 | $119.56 | $124.13 | $116.13 | 661,535 |
| 2016-08-04 | $119.40 | $120.67 | $118.91 | $119.50 | $111.80 | 462,088 |
| 2016-08-03 | $118.15 | $119.91 | $118.15 | $119.84 | $112.12 | 334,040 |
| 2016-08-02 | $119.50 | $120.32 | $117.82 | $117.98 | $110.37 | 393,185 |
| 2016-08-01 | $120.54 | $121.46 | $118.81 | $119.59 | $111.88 | 415,797 |
| 2016-07-29 | $120.62 | $121.49 | $120.21 | $120.24 | $112.49 | 329,225 |
| 2016-07-28 | $121.36 | $121.65 | $120.14 | $120.78 | $112.99 | 511,082 |
| 2016-07-27 | $122.78 | $123.63 | $121.18 | $121.35 | $113.53 | 569,228 |
| 2016-07-26 | $122.46 | $123.81 | $122.38 | $122.52 | $114.62 | 343,931 |
| 2016-07-25 | $123.49 | $124.01 | $122.25 | $122.59 | $114.69 | 463,742 |
| 2016-07-22 | $122.73 | $124.61 | $122.00 | $124.07 | $116.07 | 492,910 |
| 2016-07-21 | $123.14 | $124.20 | $122.01 | $122.97 | $115.04 | 692,910 |
| 2016-07-20 | $124.10 | $124.84 | $119.24 | $124.04 | $116.04 | 1,989,917 |
| 2016-07-19 | $128.32 | $130.12 | $127.92 | $129.95 | $121.57 | 428,967 |
| 2016-07-18 | $130.99 | $130.99 | $128.63 | $129.11 | $120.79 | 589,861 |
| 2016-07-15 | $131.33 | $132.00 | $130.24 | $130.41 | $122.00 | 339,303 |
| 2016-07-14 | $130.54 | $131.80 | $130.13 | $130.68 | $122.26 | 360,195 |
| 2016-07-13 | $128.80 | $129.89 | $127.93 | $128.45 | $120.17 | 433,057 |
| 2016-07-12 | $128.50 | $130.73 | $128.50 | $129.54 | $121.19 | 421,081 |
| 2016-07-11 | $126.91 | $128.27 | $126.77 | $127.30 | $119.09 | 237,561 |
| 2016-07-08 | $126.08 | $127.49 | $125.69 | $126.04 | $117.92 | 466,136 |
| 2016-07-07 | $122.94 | $125.18 | $122.94 | $124.04 | $116.04 | 472,367 |
| 2016-07-06 | $119.76 | $122.70 | $119.29 | $122.42 | $114.53 | 531,520 |
| 2016-07-05 | $121.73 | $122.58 | $119.62 | $120.56 | $112.79 | 559,133 |
| 2016-07-01 | $123.94 | $124.75 | $122.77 | $123.32 | $115.37 | 552,159 |
| 2016-06-30 | $122.90 | $124.93 | $122.00 | $124.92 | $116.87 | 571,891 |
| 2016-06-29 | $121.71 | $123.59 | $120.89 | $123.00 | $115.07 | 625,713 |
| 2016-06-28 | $119.01 | $122.07 | $117.82 | $121.58 | $113.74 | 768,209 |
| 2016-06-27 | $120.60 | $120.80 | $114.36 | $114.99 | $107.58 | 957,397 |
| 2016-06-24 | $124.55 | $126.77 | $122.42 | $122.49 | $114.59 | 1,025,991 |
| 2016-06-23 | $130.06 | $132.35 | $129.68 | $131.43 | $122.96 | 481,757 |
| 2016-06-22 | $128.46 | $130.25 | $128.00 | $128.54 | $120.25 | 387,157 |
| 2016-06-21 | $128.43 | $128.79 | $126.62 | $127.94 | $119.69 | 442,182 |
| 2016-06-20 | $126.83 | $129.14 | $125.61 | $125.95 | $117.83 | 508,762 |
| 2016-06-17 | $124.75 | $125.61 | $123.87 | $124.76 | $116.72 | 1,145,717 |
| 2016-06-16 | $125.27 | $125.45 | $123.75 | $124.63 | $116.60 | 607,137 |
| 2016-06-15 | $126.23 | $128.58 | $125.65 | $126.11 | $117.98 | 393,393 |
| 2016-06-14 | $128.76 | $129.40 | $124.70 | $125.65 | $117.55 | 658,959 |
| 2016-06-13 | $130.16 | $131.76 | $128.63 | $128.99 | $120.68 | 521,312 |
| 2016-06-10 | $130.92 | $131.86 | $129.67 | $131.25 | $122.79 | 356,818 |
| 2016-06-09 | $133.34 | $134.38 | $130.96 | $132.34 | $123.81 | 453,293 |
| 2016-06-08 | $133.18 | $134.67 | $132.48 | $134.39 | $125.73 | 270,874 |
| 2016-06-07 | $134.57 | $135.25 | $133.01 | $133.49 | $124.89 | 369,596 |
| 2016-06-06 | $133.48 | $135.50 | $133.23 | $134.38 | $125.72 | 418,330 |
| 2016-06-03 | $133.21 | $133.79 | $128.59 | $133.22 | $124.63 | 1,135,436 |
| 2016-06-02 | $134.49 | $135.13 | $132.95 | $134.91 | $126.21 | 450,018 |
| 2016-06-01 | $134.28 | $135.46 | $131.70 | $135.19 | $126.48 | 906,532 |
| 2016-05-31 | $135.41 | $136.08 | $134.37 | $135.00 | $126.30 | 981,994 |
| 2016-05-27 | $136.51 | $137.59 | $135.37 | $137.38 | $128.52 | 381,907 |
| 2016-05-26 | $138.72 | $138.72 | $136.19 | $136.22 | $127.44 | 434,320 |
| 2016-05-25 | $137.29 | $138.97 | $137.00 | $138.77 | $129.82 | 450,053 |
| 2016-05-24 | $134.81 | $137.55 | $133.97 | $137.06 | $128.23 | 709,853 |
| 2016-05-23 | $134.03 | $134.81 | $133.02 | $134.00 | $125.36 | 227,648 |
| 2016-05-20 | $133.64 | $135.13 | $133.42 | $134.23 | $125.58 | 248,240 |
| 2016-05-19 | $133.25 | $134.65 | $132.11 | $133.31 | $124.72 | 420,749 |
| 2016-05-18 | $129.98 | $134.73 | $129.47 | $134.14 | $125.49 | 525,084 |
| 2016-05-17 | $131.49 | $132.49 | $129.18 | $129.85 | $121.48 | 515,209 |
| 2016-05-16 | $131.20 | $133.24 | $130.85 | $132.15 | $123.63 | 328,911 |
| 2016-05-13 | $132.86 | $134.57 | $130.21 | $131.10 | $122.65 | 445,114 |
| 2016-05-12 | $133.80 | $135.15 | $131.63 | $132.69 | $124.14 | 306,294 |
| 2016-05-11 | $131.38 | $134.83 | $130.78 | $133.18 | $124.60 | 449,114 |
| 2016-05-10 | $131.48 | $132.46 | $129.53 | $132.11 | $123.59 | 313,268 |
| 2016-05-09 | $131.23 | $132.79 | $129.66 | $130.72 | $122.29 | 347,589 |
| 2016-05-06 | $129.92 | $134.27 | $129.36 | $131.59 | $123.11 | 350,160 |
| 2016-05-05 | $132.52 | $133.11 | $130.41 | $130.72 | $122.29 | 388,544 |
| 2016-05-04 | $133.26 | $134.08 | $129.69 | $131.79 | $123.29 | 632,571 |
| 2016-05-03 | $136.04 | $136.10 | $133.61 | $134.55 | $125.88 | 615,378 |
| 2016-05-02 | $138.14 | $139.67 | $136.72 | $137.58 | $128.71 | 514,524 |
| 2016-04-29 | $139.12 | $139.68 | $136.69 | $137.83 | $128.95 | 405,492 |
| 2016-04-28 | $141.75 | $142.68 | $138.86 | $139.37 | $130.39 | 395,546 |
| 2016-04-27 | $144.00 | $145.00 | $141.80 | $143.18 | $133.95 | 452,027 |
| 2016-04-26 | $142.48 | $145.07 | $142.35 | $143.85 | $134.58 | 522,634 |
| 2016-04-25 | $142.68 | $143.22 | $140.50 | $142.47 | $133.29 | 561,720 |
| 2016-04-22 | $139.00 | $141.93 | $138.59 | $141.72 | $132.58 | 574,158 |
| 2016-04-21 | $140.78 | $142.63 | $137.50 | $138.07 | $129.17 | 683,527 |
| 2016-04-20 | $146.89 | $147.57 | $139.12 | $141.23 | $132.13 | 1,217,026 |
| 2016-04-19 | $144.22 | $146.90 | $142.51 | $146.89 | $137.42 | 631,362 |
| 2016-04-18 | $141.31 | $144.55 | $140.58 | $143.64 | $134.38 | 465,647 |
| 2016-04-15 | $142.33 | $143.35 | $141.56 | $142.74 | $133.54 | 345,032 |
| 2016-04-14 | $140.26 | $144.56 | $140.20 | $142.47 | $133.29 | 433,796 |
| 2016-04-13 | $137.22 | $141.08 | $136.87 | $140.63 | $131.56 | 530,556 |
| 2016-04-12 | $133.90 | $136.16 | $133.50 | $136.14 | $127.36 | 504,186 |
| 2016-04-11 | $135.04 | $136.31 | $132.66 | $133.52 | $124.91 | 438,586 |
| 2016-04-08 | $133.91 | $135.15 | $132.89 | $134.06 | $125.42 | 548,157 |
| 2016-04-07 | $134.44 | $136.26 | $131.81 | $132.58 | $124.03 | 588,828 |
| 2016-04-06 | $134.63 | $135.33 | $133.45 | $135.33 | $126.61 | 434,407 |
| 2016-04-05 | $135.32 | $135.91 | $134.18 | $134.32 | $125.66 | 477,865 |
| 2016-04-04 | $135.27 | $136.87 | $134.24 | $136.70 | $127.89 | 535,463 |
| 2016-04-01 | $134.85 | $136.43 | $134.14 | $135.58 | $126.84 | 741,115 |
| 2016-03-31 | $137.31 | $140.16 | $135.41 | $136.12 | $127.35 | 611,060 |
| 2016-03-30 | $138.70 | $141.24 | $137.95 | $138.26 | $129.35 | 316,877 |
| 2016-03-29 | $137.48 | $137.82 | $135.16 | $137.46 | $128.60 | 644,769 |
| 2016-03-28 | $138.23 | $138.81 | $135.45 | $137.92 | $129.03 | 340,560 |
| 2016-03-24 | $137.96 | $138.89 | $135.63 | $138.23 | $129.32 | 414,955 |
| 2016-03-23 | $140.11 | $140.11 | $135.66 | $137.87 | $128.98 | 636,224 |
| 2016-03-22 | $140.77 | $141.54 | $139.43 | $140.70 | $131.63 | 295,013 |
| 2016-03-21 | $140.48 | $142.80 | $139.07 | $141.32 | $132.21 | 320,175 |
| 2016-03-18 | $140.60 | $143.50 | $139.72 | $140.29 | $131.25 | 1,388,641 |
| 2016-03-17 | $139.82 | $141.08 | $137.84 | $140.45 | $131.40 | 747,757 |
| 2016-03-16 | $142.39 | $143.58 | $139.40 | $140.30 | $131.26 | 515,478 |
| 2016-03-15 | $140.60 | $143.19 | $140.57 | $142.09 | $132.93 | 397,016 |
| 2016-03-14 | $142.17 | $143.17 | $140.54 | $141.88 | $132.73 | 563,694 |
| 2016-03-11 | $140.11 | $142.92 | $138.93 | $142.13 | $132.97 | 542,653 |
| 2016-03-10 | $138.39 | $139.59 | $135.86 | $138.84 | $129.89 | 511,234 |
| 2016-03-09 | $141.73 | $141.73 | $137.08 | $137.50 | $128.64 | 558,647 |
| 2016-03-08 | $141.40 | $142.14 | $140.04 | $140.66 | $131.59 | 668,691 |
| 2016-03-07 | $141.35 | $144.09 | $140.53 | $142.82 | $133.61 | 454,694 |
| 2016-03-04 | $142.71 | $143.43 | $140.16 | $142.32 | $133.15 | 564,665 |
| 2016-03-03 | $136.41 | $142.70 | $135.42 | $142.45 | $133.27 | 947,989 |
| 2016-03-02 | $135.08 | $136.69 | $133.65 | $136.44 | $127.65 | 417,477 |
| 2016-03-01 | $130.45 | $135.25 | $129.70 | $134.76 | $126.07 | 496,951 |
| 2016-02-29 | $131.97 | $132.87 | $129.35 | $129.55 | $121.20 | 504,095 |
| 2016-02-26 | $131.59 | $133.59 | $130.45 | $131.95 | $123.44 | 381,225 |
| 2016-02-25 | $129.06 | $131.33 | $128.65 | $130.60 | $122.18 | 362,650 |
| 2016-02-24 | $127.64 | $128.66 | $124.09 | $128.31 | $120.04 | 436,619 |
| 2016-02-23 | $131.72 | $132.47 | $127.69 | $129.15 | $120.82 | 397,143 |
| 2016-02-22 | $132.65 | $134.21 | $132.12 | $132.52 | $123.98 | 231,251 |
| 2016-02-19 | $129.13 | $131.96 | $128.16 | $131.34 | $122.87 | 368,446 |
| 2016-02-18 | $131.88 | $132.41 | $129.42 | $129.61 | $121.26 | 450,415 |
| 2016-02-17 | $132.45 | $133.11 | $131.01 | $131.57 | $123.09 | 364,568 |
| 2016-02-16 | $128.51 | $132.03 | $128.33 | $131.12 | $122.67 | 648,384 |
| 2016-02-12 | $122.49 | $126.76 | $120.20 | $126.42 | $118.27 | 784,570 |
| 2016-02-11 | $126.44 | $128.50 | $119.60 | $119.89 | $112.16 | 1,131,198 |
| 2016-02-10 | $128.96 | $131.38 | $128.72 | $128.94 | $120.63 | 579,802 |
| 2016-02-09 | $127.94 | $129.08 | $126.41 | $127.82 | $119.58 | 1,101,054 |
| 2016-02-08 | $134.14 | $135.00 | $128.68 | $129.66 | $121.30 | 966,852 |
| 2016-02-05 | $139.46 | $141.01 | $136.23 | $136.58 | $127.78 | 588,574 |
| 2016-02-04 | $138.65 | $141.22 | $137.70 | $139.57 | $130.57 | 558,719 |
| 2016-02-03 | $138.84 | $139.79 | $135.45 | $139.57 | $130.57 | 745,644 |
| 2016-02-02 | $139.77 | $139.99 | $137.38 | $137.84 | $128.95 | 892,322 |
| 2016-02-01 | $139.14 | $141.76 | $138.16 | $141.33 | $132.22 | 873,488 |
| 2016-01-29 | $135.87 | $139.43 | $135.63 | $139.34 | $130.36 | 795,177 |
| 2016-01-28 | $134.58 | $137.08 | $134.13 | $135.70 | $126.95 | 694,826 |
| 2016-01-27 | $132.48 | $136.27 | $132.36 | $133.23 | $124.64 | 473,368 |
| 2016-01-26 | $129.66 | $133.49 | $129.38 | $133.18 | $124.60 | 943,528 |
| 2016-01-25 | $135.05 | $135.79 | $128.32 | $128.66 | $120.37 | 1,128,607 |
| 2016-01-22 | $135.06 | $136.99 | $133.00 | $135.36 | $126.63 | 2,168,423 |
| 2016-01-21 | $137.24 | $143.32 | $137.24 | $139.09 | $130.12 | 953,596 |
| 2016-01-20 | $133.73 | $138.19 | $132.13 | $136.71 | $127.90 | 817,126 |
| 2016-01-19 | $136.40 | $137.75 | $134.73 | $135.73 | $126.98 | 717,296 |
| 2016-01-15 | $133.07 | $135.00 | $131.21 | $134.73 | $126.05 | 446,935 |
| 2016-01-14 | $135.04 | $137.38 | $133.04 | $136.48 | $127.68 | 582,252 |
| 2016-01-13 | $138.33 | $139.00 | $133.33 | $134.47 | $125.80 | 651,301 |
| 2016-01-12 | $137.95 | $140.00 | $135.67 | $137.83 | $128.95 | 513,174 |
| 2016-01-11 | $136.24 | $137.73 | $135.70 | $136.50 | $127.70 | 602,503 |
| 2016-01-08 | $140.32 | $141.92 | $135.64 | $135.90 | $127.14 | 607,393 |
| 2016-01-07 | $140.41 | $142.02 | $138.76 | $138.93 | $129.97 | 509,373 |
| 2016-01-06 | $142.55 | $145.28 | $140.05 | $143.17 | $133.94 | 460,685 |
| 2016-01-05 | $145.19 | $147.00 | $144.93 | $145.68 | $136.29 | 448,985 |
| 2016-01-04 | $151.43 | $151.43 | $143.83 | $145.29 | $135.92 | 920,046 |
| 2015-12-31 | $153.52 | $155.55 | $152.55 | $153.37 | $143.48 | 406,305 |
| 2015-12-30 | $155.41 | $155.80 | $154.20 | $154.32 | $144.37 | 246,301 |
| 2015-12-29 | $155.45 | $156.57 | $154.44 | $156.20 | $146.13 | 248,432 |
| 2015-12-28 | $152.71 | $155.07 | $151.30 | $154.84 | $144.86 | 311,852 |
| 2015-12-24 | $153.09 | $154.42 | $152.84 | $153.62 | $143.72 | 136,823 |
| 2015-12-23 | $152.01 | $153.14 | $150.93 | $152.97 | $143.11 | 221,248 |
| 2015-12-22 | $152.07 | $153.48 | $149.79 | $151.40 | $141.64 | 368,617 |
| 2015-12-21 | $152.20 | $154.94 | $149.65 | $151.65 | $141.87 | 340,522 |
| 2015-12-18 | $154.72 | $155.87 | $150.22 | $151.19 | $141.44 | 1,686,671 |
| 2015-12-17 | $157.12 | $158.18 | $154.33 | $154.70 | $144.73 | 608,230 |
| 2015-12-16 | $156.97 | $158.13 | $154.16 | $157.35 | $147.21 | 485,323 |
| 2015-12-15 | $152.41 | $156.82 | $151.71 | $155.55 | $145.52 | 609,020 |
| 2015-12-14 | $152.16 | $153.82 | $150.13 | $151.13 | $141.39 | 542,843 |
| 2015-12-11 | $153.82 | $153.82 | $150.22 | $151.44 | $141.68 | 550,615 |
| 2015-12-10 | $153.11 | $155.43 | $151.72 | $153.57 | $143.67 | 337,090 |
| 2015-12-09 | $154.85 | $156.51 | $152.27 | $153.38 | $143.49 | 492,995 |
| 2015-12-08 | $155.12 | $155.56 | $153.21 | $154.96 | $144.97 | 474,458 |
| 2015-12-07 | $157.47 | $158.91 | $154.40 | $155.44 | $145.42 | 564,168 |
| 2015-12-04 | $154.53 | $158.21 | $154.08 | $157.59 | $147.43 | 445,095 |
| 2015-12-03 | $157.88 | $158.86 | $153.45 | $153.98 | $144.05 | 543,006 |
| 2015-12-02 | $158.78 | $159.23 | $156.20 | $156.60 | $146.51 | 387,220 |
| 2015-12-01 | $158.40 | $159.87 | $156.39 | $158.23 | $148.03 | 572,996 |
| 2015-11-30 | $161.00 | $163.15 | $157.40 | $158.15 | $147.96 | 2,618,600 |
| 2015-11-27 | $160.84 | $162.60 | $159.00 | $160.21 | $149.88 | 245,445 |
| 2015-11-25 | $161.12 | $162.22 | $159.42 | $160.73 | $150.37 | 581,558 |
| 2015-11-24 | $158.50 | $161.48 | $157.83 | $160.43 | $150.09 | 531,653 |
| 2015-11-23 | $157.66 | $160.14 | $157.66 | $159.06 | $148.81 | 501,481 |
| 2015-11-20 | $155.78 | $157.92 | $155.62 | $157.20 | $147.07 | 356,016 |
| 2015-11-19 | $155.20 | $156.96 | $153.77 | $155.60 | $145.57 | 350,948 |
| 2015-11-18 | $153.25 | $155.68 | $151.67 | $155.41 | $145.39 | 579,450 |
| 2015-11-17 | $154.57 | $156.41 | $152.80 | $152.99 | $143.13 | 707,029 |
| 2015-11-16 | $150.85 | $153.33 | $149.42 | $153.28 | $143.40 | 391,828 |
| 2015-11-13 | $151.70 | $152.95 | $150.09 | $151.31 | $141.56 | 691,344 |
| 2015-11-12 | $155.65 | $156.83 | $152.60 | $152.77 | $142.92 | 418,040 |
| 2015-11-11 | $157.29 | $158.27 | $155.83 | $156.06 | $146.00 | 450,196 |
| 2015-11-10 | $156.24 | $157.61 | $154.56 | $156.10 | $146.04 | 649,787 |
| 2015-11-09 | $159.59 | $160.75 | $156.12 | $156.98 | $146.86 | 729,142 |
| 2015-11-06 | $153.72 | $161.14 | $152.99 | $156.69 | $146.59 | 926,845 |
| 2015-11-05 | $150.48 | $152.49 | $149.86 | $151.77 | $141.99 | 313,123 |
| 2015-11-04 | $150.01 | $151.78 | $149.34 | $150.29 | $140.60 | 292,728 |
| 2015-11-03 | $150.68 | $152.99 | $149.05 | $149.22 | $139.60 | 367,852 |
| 2015-11-02 | $149.95 | $151.84 | $148.64 | $151.28 | $141.53 | 391,893 |
| 2015-10-30 | $152.08 | $152.34 | $147.75 | $148.92 | $139.32 | 394,467 |
| 2015-10-29 | $153.70 | $154.40 | $151.63 | $151.91 | $142.12 | 383,067 |
| 2015-10-28 | $147.29 | $153.67 | $146.64 | $153.60 | $143.70 | 527,231 |
| 2015-10-27 | $146.99 | $148.17 | $145.00 | $147.08 | $137.60 | 351,472 |
| 2015-10-26 | $148.40 | $149.08 | $146.57 | $147.80 | $138.27 | 227,280 |
| 2015-10-23 | $146.33 | $149.13 | $145.87 | $149.07 | $139.46 | 368,550 |
| 2015-10-22 | $144.46 | $146.99 | $142.40 | $145.21 | $135.85 | 355,804 |
| 2015-10-21 | $147.67 | $147.67 | $143.41 | $144.00 | $134.72 | 412,317 |
| 2015-10-20 | $142.00 | $147.03 | $142.00 | $146.21 | $136.79 | 574,251 |
| 2015-10-19 | $140.82 | $144.54 | $140.50 | $143.78 | $134.51 | 679,342 |
| 2015-10-16 | $141.66 | $142.30 | $140.06 | $140.76 | $131.69 | 283,991 |
| 2015-10-15 | $139.03 | $141.05 | $137.73 | $141.03 | $131.94 | 215,713 |
| 2015-10-14 | $141.25 | $142.09 | $137.65 | $138.15 | $129.24 | 197,218 |
| 2015-10-13 | $141.76 | $143.03 | $140.94 | $141.50 | $132.38 | 292,766 |
| 2015-10-12 | $141.28 | $142.93 | $139.99 | $142.04 | $132.88 | 216,486 |
| 2015-10-09 | $142.09 | $142.94 | $140.24 | $140.86 | $131.78 | 246,650 |
| 2015-10-08 | $141.10 | $142.27 | $139.92 | $142.09 | $132.93 | 280,514 |
| 2015-10-07 | $139.39 | $141.75 | $139.19 | $140.94 | $131.85 | 364,471 |
| 2015-10-06 | $139.47 | $140.15 | $138.03 | $138.85 | $129.90 | 244,889 |
| 2015-10-05 | $137.11 | $140.75 | $137.03 | $140.26 | $131.22 | 301,882 |
| 2015-10-02 | $136.58 | $136.95 | $132.54 | $135.87 | $127.11 | 522,681 |
| 2015-10-01 | $138.05 | $139.80 | $136.63 | $139.42 | $130.43 | 425,826 |
| 2015-09-30 | $137.22 | $137.91 | $136.01 | $137.56 | $128.69 | 562,088 |
| 2015-09-29 | $136.36 | $136.36 | $134.11 | $135.86 | $127.10 | 434,170 |
| 2015-09-28 | $138.60 | $138.64 | $135.49 | $135.84 | $127.08 | 236,147 |
| 2015-09-25 | $139.49 | $141.08 | $138.16 | $138.62 | $129.68 | 328,114 |
| 2015-09-24 | $137.21 | $138.38 | $135.82 | $138.10 | $129.20 | 405,207 |
| 2015-09-23 | $138.29 | $139.26 | $137.36 | $138.84 | $129.89 | 287,884 |
| 2015-09-22 | $136.58 | $138.33 | $135.95 | $138.01 | $129.11 | 488,865 |
| 2015-09-21 | $137.68 | $139.92 | $137.03 | $138.79 | $129.84 | 301,293 |
| 2015-09-18 | $137.27 | $137.75 | $135.70 | $136.68 | $127.87 | 830,490 |
| 2015-09-17 | $139.03 | $142.09 | $137.57 | $139.18 | $130.21 | 862,959 |
| 2015-09-16 | $138.48 | $139.13 | $137.47 | $138.76 | $129.82 | 489,689 |
| 2015-09-15 | $137.78 | $139.34 | $137.57 | $138.99 | $130.03 | 404,372 |
| 2015-09-14 | $136.71 | $138.24 | $136.32 | $137.82 | $128.94 | 404,076 |
| 2015-09-11 | $135.83 | $137.21 | $134.45 | $137.17 | $128.33 | 340,695 |
| 2015-09-10 | $133.80 | $136.41 | $132.81 | $135.83 | $127.07 | 515,515 |
| 2015-09-09 | $136.35 | $136.44 | $133.50 | $133.66 | $125.04 | 418,694 |
| 2015-09-08 | $132.64 | $134.99 | $130.28 | $134.82 | $126.13 | 397,633 |
| 2015-09-04 | $129.79 | $131.12 | $129.01 | $130.08 | $121.69 | 304,673 |
| 2015-09-03 | $129.29 | $131.50 | $129.01 | $131.10 | $122.65 | 368,107 |
| 2015-09-02 | $128.19 | $129.31 | $126.49 | $128.84 | $120.53 | 388,388 |
| 2015-09-01 | $130.43 | $131.71 | $126.81 | $126.95 | $118.77 | 601,809 |
Signature Bank (SBNY) News Headlines
.jpg)
.jpg)
Einhorn's Greenlight Capital Bought into Regional Lenders NYCB, First Citizens in Q4
David Einhorn's Greenlight Capital added positions in New York Community Bancorp. and First Citizens BancShares, both regional lenders that bought as…
investopedia.com Feb. 15, 2024.jpg)
Fed's Barr says regulators more aggressive with banks, focused on interest rate risk
Federal Reserve vice chair for supervision Michael Barr said the Fed's supervisors are working with banks to manage commercial real estate risk amid …
foxbusiness.com Feb. 18, 2024Recent Signature Bank (SBNY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Signature Bank (SBNY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |