Synopsys Inc (SNPS) Exchange: NASDAQ
Data as of May 2, 2025
$422.23 ($8.83) 2.14%
Synopsys Inc - Daily Information
Click for more stock information on Synopsys Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $432.34 |
| Previous Close | $422.23 |
| High | $441.38 |
| Low | $420.17 |
| Adjusted Open | $432.34 |
| Previous Adjusted Close | $422.23 |
| Adjusted High | $441.38 |
| Adjusted Low | $420.17 |
About Synopsys Inc (SNPS)
Synopsys Inc. is a publicly traded software company headquartered in Mountain View, California, who creates electronic design automation (EDA) software for chip design, verification, IP integration, and PCB design. Synopysys Inc was founded in 1986, since then it has become the leading estimation provider in the electronic design automation world. It not only produces the necessary industries of Semiconductor IPs, Design for Manufacturing, IC Design and Verification, but also expertise on Design-to-Silicon success and system-level design, as well as Simulation, emulation and prototyping tools. The company employs 12,000 people across 70 global locations in North America, Europe and Asia, and reported revenues of $2.2 billion in fiscal year 2019.
Invest in Synopsys Inc (SNPS)
Historical Stock Data for Synopsys Inc (SNPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $432.34 | $441.38 | $420.17 | $422.23 | $422.23 | 1,008,147 |
| 2025-04-22 | $407.69 | $417.16 | $402.86 | $413.40 | $413.40 | 946,540 |
| 2025-04-21 | $406.26 | $407.29 | $396.03 | $402.36 | $402.36 | 901,557 |
| 2025-04-17 | $421.38 | $421.78 | $412.10 | $413.32 | $413.32 | 1,002,463 |
| 2025-04-16 | $416.19 | $423.56 | $408.62 | $415.65 | $415.65 | 1,064,375 |
| 2025-04-15 | $423.09 | $430.32 | $422.23 | $425.65 | $425.65 | 1,016,070 |
| 2025-04-14 | $428.90 | $430.55 | $416.00 | $421.98 | $421.98 | 1,119,621 |
| 2025-04-11 | $407.07 | $425.71 | $402.83 | $421.21 | $421.21 | 1,745,748 |
| 2025-04-10 | $415.32 | $417.73 | $391.61 | $406.89 | $406.89 | 1,537,660 |
| 2025-04-09 | $380.88 | $432.54 | $375.97 | $428.70 | $428.70 | 2,146,094 |
| 2025-04-08 | $391.39 | $403.19 | $376.23 | $381.59 | $381.59 | 2,163,127 |
| 2025-04-07 | $375.96 | $402.00 | $365.74 | $380.90 | $380.90 | 3,060,221 |
| 2025-04-04 | $403.00 | $408.94 | $387.41 | $388.13 | $388.13 | 2,513,548 |
| 2025-04-03 | $417.68 | $421.13 | $404.08 | $417.76 | $417.76 | 2,133,561 |
| 2025-04-02 | $426.16 | $443.62 | $425.00 | $438.55 | $438.55 | 1,111,152 |
| 2025-04-01 | $430.11 | $436.72 | $423.17 | $435.94 | $435.94 | 986,032 |
| 2025-03-31 | $429.02 | $431.69 | $423.08 | $428.85 | $428.85 | 1,371,426 |
| 2025-03-28 | $446.92 | $448.05 | $437.06 | $437.95 | $437.95 | 941,719 |
| 2025-03-27 | $445.48 | $450.58 | $440.43 | $446.23 | $446.23 | 699,038 |
| 2025-03-26 | $454.35 | $460.44 | $447.11 | $449.90 | $449.90 | 749,428 |
| 2025-03-25 | $457.43 | $458.64 | $453.71 | $457.23 | $457.23 | 759,070 |
| 2025-03-24 | $456.82 | $464.22 | $455.54 | $457.77 | $457.77 | 974,007 |
| 2025-03-21 | $441.20 | $454.61 | $438.12 | $448.60 | $448.60 | 3,354,508 |
| 2025-03-20 | $446.89 | $453.93 | $443.19 | $449.99 | $449.99 | 810,419 |
| 2025-03-19 | $447.18 | $455.49 | $440.82 | $450.28 | $450.28 | 1,108,452 |
| 2025-03-18 | $448.81 | $454.59 | $445.02 | $447.99 | $447.99 | 1,020,147 |
| 2025-03-17 | $445.00 | $460.81 | $440.00 | $453.51 | $453.51 | 1,489,154 |
| 2025-03-14 | $433.05 | $447.98 | $433.05 | $446.23 | $446.23 | 1,118,161 |
| 2025-03-13 | $431.63 | $439.44 | $425.73 | $428.58 | $428.58 | 1,541,581 |
| 2025-03-12 | $442.23 | $449.74 | $431.85 | $432.46 | $432.46 | 1,900,097 |
| 2025-03-11 | $431.03 | $440.52 | $427.73 | $430.68 | $430.68 | 1,588,508 |
| 2025-03-10 | $437.40 | $441.58 | $427.30 | $429.85 | $429.85 | 1,709,669 |
| 2025-03-07 | $443.26 | $452.54 | $433.50 | $450.88 | $450.88 | 1,119,376 |
| 2025-03-06 | $439.00 | $450.36 | $435.84 | $445.73 | $445.73 | 1,524,673 |
| 2025-03-05 | $437.32 | $451.29 | $433.91 | $447.96 | $447.96 | 1,274,126 |
| 2025-03-04 | $440.37 | $451.97 | $429.77 | $445.47 | $445.47 | 1,641,296 |
| 2025-03-03 | $463.57 | $467.73 | $442.29 | $443.26 | $443.26 | 2,101,050 |
| 2025-02-28 | $462.29 | $463.48 | $448.11 | $457.28 | $457.28 | 1,581,756 |
| 2025-02-27 | $481.50 | $488.00 | $454.05 | $454.71 | $454.71 | 2,037,308 |
| 2025-02-26 | $465.00 | $476.71 | $462.25 | $470.46 | $470.46 | 1,540,316 |
| 2025-02-25 | $467.64 | $469.27 | $457.00 | $457.95 | $457.95 | 1,867,314 |
| 2025-02-24 | $479.28 | $481.13 | $465.00 | $470.08 | $470.08 | 1,373,967 |
| 2025-02-21 | $493.74 | $493.74 | $472.74 | $474.84 | $474.84 | 1,371,042 |
| 2025-02-20 | $502.41 | $505.17 | $493.48 | $493.97 | $493.97 | 1,271,057 |
| 2025-02-19 | $521.27 | $521.27 | $486.57 | $500.98 | $500.98 | 2,417,929 |
| 2025-02-18 | $527.96 | $528.00 | $516.07 | $525.00 | $525.00 | 1,119,013 |
| 2025-02-14 | $527.36 | $527.66 | $519.41 | $522.53 | $522.53 | 943,782 |
| 2025-02-13 | $509.71 | $529.37 | $508.31 | $528.29 | $528.29 | 1,049,392 |
| 2025-02-12 | $513.58 | $517.72 | $507.95 | $509.71 | $509.71 | 979,955 |
| 2025-02-11 | $526.81 | $530.03 | $524.58 | $529.14 | $529.14 | 431,565 |
| 2025-02-10 | $527.85 | $536.21 | $526.27 | $531.33 | $531.33 | 769,141 |
| 2025-02-07 | $536.00 | $545.65 | $522.00 | $525.82 | $525.82 | 703,270 |
| 2025-02-06 | $530.99 | $536.04 | $528.88 | $533.18 | $533.18 | 683,793 |
| 2025-02-05 | $524.57 | $529.64 | $515.79 | $528.42 | $528.42 | 547,719 |
| 2025-02-04 | $516.91 | $524.35 | $514.82 | $523.88 | $523.88 | 859,649 |
| 2025-02-03 | $511.69 | $526.11 | $510.00 | $520.25 | $520.25 | 765,361 |
| 2025-01-31 | $528.26 | $533.98 | $523.47 | $525.48 | $525.48 | 1,095,262 |
| 2025-01-30 | $515.90 | $528.15 | $515.74 | $526.36 | $526.36 | 741,343 |
| 2025-01-29 | $523.61 | $523.96 | $511.22 | $512.71 | $512.71 | 891,711 |
| 2025-01-28 | $510.20 | $527.84 | $504.00 | $526.12 | $526.12 | 1,606,526 |
| 2025-01-27 | $523.28 | $530.00 | $502.19 | $510.73 | $510.73 | 1,840,160 |
| 2025-01-24 | $552.89 | $553.27 | $542.15 | $546.19 | $546.19 | 880,537 |
| 2025-01-23 | $540.76 | $556.31 | $537.87 | $551.54 | $551.54 | 1,524,635 |
| 2025-01-22 | $531.21 | $547.40 | $531.21 | $544.70 | $544.70 | 1,091,938 |
| 2025-01-21 | $532.00 | $535.48 | $527.07 | $529.75 | $529.75 | 1,193,624 |
| 2025-01-17 | $529.23 | $529.95 | $523.88 | $526.70 | $526.70 | 1,240,805 |
| 2025-01-16 | $512.25 | $523.88 | $508.38 | $515.81 | $515.81 | 1,160,189 |
| 2025-01-15 | $501.46 | $510.95 | $501.28 | $507.19 | $507.19 | 1,129,226 |
| 2025-01-14 | $492.66 | $494.78 | $484.66 | $490.36 | $490.36 | 833,524 |
| 2025-01-13 | $489.08 | $493.40 | $485.21 | $487.43 | $487.43 | 891,345 |
| 2025-01-10 | $496.89 | $498.33 | $485.11 | $492.54 | $492.54 | 1,281,719 |
| 2025-01-08 | $491.42 | $502.79 | $490.41 | $502.00 | $502.00 | 1,266,796 |
| 2025-01-07 | $501.59 | $502.79 | $485.79 | $487.62 | $487.62 | 1,213,045 |
| 2025-01-06 | $499.66 | $509.09 | $498.22 | $501.06 | $501.06 | 881,501 |
| 2025-01-03 | $488.22 | $494.88 | $485.35 | $493.71 | $493.71 | 786,627 |
| 2025-01-02 | $494.04 | $494.53 | $479.00 | $482.75 | $482.75 | 808,410 |
| 2024-12-31 | $487.70 | $489.06 | $483.56 | $485.36 | $485.36 | 628,295 |
| 2024-12-30 | $485.99 | $491.56 | $478.84 | $486.74 | $486.74 | 656,998 |
| 2024-12-27 | $490.85 | $495.20 | $485.07 | $490.91 | $490.91 | 654,839 |
| 2024-12-26 | $495.15 | $500.83 | $494.76 | $495.82 | $495.82 | 542,270 |
| 2024-12-24 | $494.24 | $500.51 | $492.20 | $500.16 | $500.16 | 426,471 |
| 2024-12-23 | $493.92 | $507.95 | $488.66 | $492.58 | $492.58 | 1,127,128 |
| 2024-12-20 | $486.82 | $501.56 | $483.50 | $492.18 | $492.18 | 2,198,792 |
| 2024-12-19 | $502.39 | $509.98 | $493.01 | $493.35 | $493.35 | 1,133,010 |
| 2024-12-18 | $512.73 | $519.43 | $492.25 | $494.43 | $494.43 | 1,098,884 |
| 2024-12-17 | $520.35 | $524.73 | $510.98 | $511.87 | $511.87 | 1,444,802 |
| 2024-12-16 | $507.39 | $525.33 | $505.50 | $522.11 | $522.11 | 1,319,497 |
| 2024-12-13 | $507.75 | $516.00 | $499.25 | $508.28 | $508.28 | 1,215,481 |
| 2024-12-12 | $512.05 | $514.98 | $508.08 | $511.73 | $511.73 | 729,625 |
| 2024-12-11 | $511.35 | $515.87 | $509.36 | $512.06 | $512.06 | 1,005,276 |
| 2024-12-10 | $505.00 | $507.65 | $495.40 | $505.32 | $505.32 | 1,784,969 |
| 2024-12-09 | $515.29 | $517.71 | $504.80 | $508.49 | $508.49 | 1,896,439 |
| 2024-12-06 | $518.85 | $529.80 | $515.68 | $517.28 | $517.28 | 2,336,524 |
| 2024-12-05 | $544.52 | $558.87 | $513.09 | $515.29 | $515.29 | 5,081,488 |
| 2024-12-04 | $580.00 | $592.99 | $577.77 | $588.00 | $588.00 | 1,845,836 |
| 2024-12-03 | $560.36 | $570.79 | $559.21 | $570.19 | $570.19 | 765,699 |
| 2024-12-02 | $555.93 | $566.94 | $554.84 | $565.93 | $565.93 | 742,639 |
| 2024-11-29 | $548.14 | $565.27 | $547.17 | $558.49 | $558.49 | 598,563 |
| 2024-11-27 | $552.73 | $552.73 | $542.89 | $547.74 | $547.74 | 771,595 |
| 2024-11-26 | $562.65 | $562.81 | $549.58 | $553.95 | $553.95 | 767,734 |
| 2024-11-25 | $569.41 | $570.28 | $557.62 | $561.87 | $561.87 | 918,776 |
| 2024-11-22 | $557.88 | $568.41 | $555.81 | $565.07 | $565.07 | 899,970 |
| 2024-11-21 | $549.06 | $560.55 | $543.54 | $557.94 | $557.94 | 862,571 |
| 2024-11-20 | $535.85 | $542.16 | $528.60 | $541.56 | $541.56 | 734,542 |
| 2024-11-19 | $516.85 | $535.00 | $515.00 | $534.02 | $534.02 | 571,564 |
| 2024-11-18 | $523.68 | $530.98 | $518.92 | $523.98 | $523.98 | 895,258 |
| 2024-11-15 | $542.14 | $542.14 | $519.66 | $520.75 | $520.75 | 1,025,738 |
| 2024-11-14 | $555.18 | $557.41 | $541.66 | $548.31 | $548.31 | 796,254 |
| 2024-11-13 | $550.26 | $567.01 | $550.08 | $557.96 | $557.96 | 636,142 |
| 2024-11-12 | $551.30 | $555.87 | $548.74 | $553.47 | $553.47 | 607,213 |
| 2024-11-11 | $559.50 | $561.55 | $553.29 | $556.26 | $556.26 | 617,576 |
| 2024-11-08 | $573.84 | $573.84 | $559.90 | $561.55 | $561.55 | 967,233 |
| 2024-11-07 | $560.00 | $574.64 | $557.82 | $573.59 | $573.59 | 1,115,043 |
| 2024-11-06 | $536.40 | $554.84 | $534.29 | $553.15 | $553.15 | 1,319,046 |
| 2024-11-05 | $527.35 | $532.36 | $521.15 | $521.98 | $521.98 | 627,645 |
| 2024-11-04 | $521.60 | $527.25 | $516.98 | $524.52 | $524.52 | 583,014 |
| 2024-11-01 | $508.83 | $521.60 | $508.83 | $518.40 | $518.40 | 901,695 |
| 2024-10-31 | $531.97 | $531.97 | $512.83 | $513.61 | $513.61 | 1,211,522 |
| 2024-10-30 | $526.20 | $536.87 | $523.28 | $536.42 | $536.42 | 1,237,613 |
| 2024-10-29 | $511.00 | $531.38 | $509.35 | $529.21 | $529.21 | 1,267,159 |
| 2024-10-28 | $505.16 | $505.21 | $495.91 | $496.18 | $496.18 | 638,157 |
| 2024-10-25 | $500.22 | $508.36 | $498.63 | $501.58 | $501.58 | 639,879 |
| 2024-10-24 | $497.07 | $500.65 | $491.12 | $495.25 | $495.25 | 662,176 |
| 2024-10-23 | $498.14 | $502.42 | $489.77 | $493.41 | $493.41 | 653,297 |
| 2024-10-22 | $500.90 | $503.55 | $495.39 | $502.41 | $502.41 | 771,108 |
| 2024-10-21 | $501.93 | $507.50 | $501.12 | $505.59 | $505.59 | 820,306 |
| 2024-10-18 | $500.65 | $513.68 | $499.05 | $507.03 | $507.03 | 862,658 |
| 2024-10-17 | $511.24 | $514.72 | $501.50 | $504.69 | $504.69 | 1,124,774 |
| 2024-10-16 | $515.97 | $515.97 | $495.50 | $501.35 | $501.35 | 1,662,007 |
| 2024-10-15 | $548.30 | $550.59 | $515.69 | $517.56 | $517.56 | 1,493,630 |
| 2024-10-14 | $544.31 | $547.13 | $541.64 | $545.46 | $545.46 | 931,632 |
| 2024-10-11 | $531.98 | $541.23 | $530.00 | $539.92 | $539.92 | 825,910 |
| 2024-10-10 | $526.08 | $536.42 | $525.34 | $533.08 | $533.08 | 931,959 |
| 2024-10-09 | $517.37 | $530.40 | $516.39 | $529.00 | $529.00 | 936,322 |
| 2024-10-08 | $498.70 | $518.17 | $498.24 | $517.76 | $517.76 | 1,151,446 |
| 2024-10-07 | $493.00 | $497.14 | $489.45 | $494.87 | $494.87 | 826,615 |
| 2024-10-04 | $509.62 | $510.30 | $496.10 | $499.12 | $499.12 | 637,006 |
| 2024-10-03 | $490.58 | $499.15 | $490.58 | $495.41 | $495.41 | 865,234 |
| 2024-10-02 | $493.91 | $506.27 | $493.28 | $496.82 | $496.82 | 644,973 |
| 2024-10-01 | $507.54 | $508.36 | $490.56 | $495.56 | $495.56 | 1,117,098 |
| 2024-09-30 | $511.48 | $511.48 | $502.10 | $506.39 | $506.39 | 835,061 |
| 2024-09-27 | $519.14 | $519.14 | $509.08 | $513.31 | $513.31 | 528,289 |
| 2024-09-26 | $523.98 | $525.49 | $509.20 | $515.40 | $515.40 | 891,195 |
| 2024-09-25 | $506.02 | $511.79 | $503.82 | $510.36 | $510.36 | 838,440 |
| 2024-09-24 | $507.69 | $510.96 | $497.16 | $506.83 | $506.83 | 1,017,170 |
| 2024-09-23 | $507.41 | $509.92 | $505.29 | $505.79 | $505.79 | 730,294 |
| 2024-09-20 | $510.70 | $513.13 | $502.50 | $506.65 | $506.65 | 1,582,666 |
| 2024-09-19 | $517.18 | $521.43 | $510.69 | $514.12 | $514.12 | 1,269,506 |
| 2024-09-18 | $506.49 | $506.85 | $493.09 | $495.95 | $495.95 | 1,075,091 |
| 2024-09-17 | $505.86 | $507.60 | $496.27 | $502.25 | $502.25 | 1,424,605 |
| 2024-09-16 | $491.96 | $501.32 | $491.16 | $498.57 | $498.57 | 1,189,284 |
| 2024-09-13 | $488.95 | $494.77 | $485.00 | $490.07 | $490.07 | 955,289 |
| 2024-09-12 | $480.14 | $494.63 | $476.93 | $488.95 | $488.95 | 1,239,746 |
| 2024-09-11 | $466.49 | $482.54 | $460.13 | $481.50 | $481.50 | 1,617,105 |
| 2024-09-10 | $463.36 | $467.87 | $458.79 | $465.50 | $465.50 | 985,200 |
| 2024-09-09 | $466.53 | $467.16 | $457.52 | $464.16 | $464.16 | 1,954,912 |
| 2024-09-06 | $477.92 | $482.00 | $462.42 | $463.97 | $463.97 | 1,137,870 |
| 2024-09-05 | $475.06 | $484.08 | $469.58 | $476.03 | $476.03 | 1,234,293 |
| 2024-09-04 | $476.91 | $483.40 | $472.60 | $477.53 | $477.53 | 1,892,834 |
| 2024-09-03 | $514.15 | $514.40 | $479.09 | $481.22 | $481.22 | 2,561,965 |
| 2024-08-30 | $525.53 | $529.00 | $514.44 | $519.58 | $519.58 | 1,227,759 |
| 2024-08-29 | $514.92 | $526.43 | $513.43 | $517.02 | $517.02 | 932,428 |
| 2024-08-28 | $522.91 | $523.80 | $506.33 | $509.98 | $509.98 | 1,082,766 |
| 2024-08-27 | $521.93 | $529.55 | $518.07 | $521.78 | $521.78 | 1,462,214 |
| 2024-08-26 | $533.52 | $537.34 | $523.45 | $525.91 | $525.91 | 971,342 |
| 2024-08-23 | $558.88 | $558.88 | $538.12 | $539.39 | $539.39 | 1,053,743 |
| 2024-08-22 | $577.26 | $585.67 | $546.92 | $548.06 | $548.06 | 1,312,215 |
| 2024-08-21 | $559.57 | $568.44 | $556.68 | $564.68 | $564.68 | 867,778 |
| 2024-08-20 | $558.74 | $565.87 | $553.50 | $557.03 | $557.03 | 703,885 |
| 2024-08-19 | $549.00 | $558.78 | $544.82 | $558.22 | $558.22 | 741,283 |
| 2024-08-16 | $548.00 | $554.08 | $543.38 | $549.00 | $549.00 | 580,150 |
| 2024-08-15 | $541.68 | $549.29 | $538.50 | $548.28 | $548.28 | 622,164 |
| 2024-08-14 | $530.41 | $534.00 | $524.21 | $530.80 | $530.80 | 613,414 |
| 2024-08-13 | $530.00 | $534.38 | $526.14 | $528.64 | $528.64 | 780,573 |
| 2024-08-12 | $523.04 | $528.44 | $517.95 | $520.84 | $520.84 | 623,418 |
| 2024-08-09 | $512.28 | $526.32 | $512.28 | $524.73 | $524.73 | 852,935 |
| 2024-08-08 | $504.40 | $518.13 | $493.71 | $515.03 | $515.03 | 1,110,493 |
| 2024-08-07 | $513.20 | $520.98 | $488.45 | $489.97 | $489.97 | 1,901,696 |
| 2024-08-06 | $500.00 | $510.55 | $487.87 | $499.39 | $499.39 | 1,488,842 |
| 2024-08-05 | $475.00 | $495.00 | $474.57 | $487.84 | $487.84 | 2,050,445 |
| 2024-08-02 | $504.00 | $515.40 | $483.70 | $505.78 | $505.78 | 2,843,665 |
| 2024-08-01 | $556.04 | $569.00 | $534.02 | $540.67 | $540.67 | 1,370,837 |
| 2024-07-31 | $552.99 | $560.82 | $548.15 | $558.32 | $558.32 | 1,133,553 |
| 2024-07-30 | $551.56 | $552.08 | $522.19 | $525.89 | $525.89 | 1,253,198 |
| 2024-07-29 | $550.25 | $555.13 | $544.14 | $547.52 | $547.52 | 490,679 |
| 2024-07-26 | $548.36 | $555.42 | $543.37 | $546.38 | $546.38 | 669,259 |
| 2024-07-25 | $556.45 | $557.88 | $537.09 | $538.72 | $538.72 | 1,283,595 |
| 2024-07-24 | $576.02 | $583.10 | $551.12 | $553.33 | $553.33 | 1,033,312 |
| 2024-07-23 | $581.37 | $593.98 | $581.37 | $588.33 | $588.33 | 708,883 |
| 2024-07-22 | $573.00 | $589.05 | $571.44 | $587.71 | $587.71 | 1,080,072 |
| 2024-07-19 | $565.71 | $568.45 | $558.06 | $563.12 | $563.12 | 981,897 |
| 2024-07-18 | $576.30 | $576.30 | $546.86 | $560.38 | $560.38 | 1,204,134 |
| 2024-07-17 | $604.35 | $604.83 | $569.30 | $570.38 | $570.38 | 1,405,168 |
| 2024-07-16 | $619.39 | $620.43 | $609.18 | $613.01 | $613.01 | 473,328 |
| 2024-07-15 | $612.56 | $621.24 | $612.38 | $616.01 | $616.01 | 494,209 |
| 2024-07-12 | $606.85 | $620.33 | $604.62 | $614.05 | $614.05 | 505,046 |
| 2024-07-11 | $620.00 | $624.80 | $606.98 | $608.74 | $608.74 | 553,939 |
| 2024-07-10 | $609.15 | $621.01 | $603.12 | $619.56 | $619.56 | 691,395 |
| 2024-07-09 | $616.40 | $616.56 | $603.34 | $607.94 | $607.94 | 466,543 |
| 2024-07-08 | $621.65 | $622.00 | $611.41 | $615.49 | $615.49 | 558,988 |
| 2024-07-05 | $611.90 | $622.79 | $609.05 | $621.30 | $621.30 | 946,152 |
| 2024-07-03 | $609.00 | $612.90 | $606.04 | $606.99 | $606.99 | 491,508 |
| 2024-07-02 | $601.42 | $610.64 | $600.57 | $609.66 | $609.66 | 527,276 |
| 2024-07-01 | $594.79 | $604.44 | $588.83 | $601.75 | $601.75 | 613,056 |
| 2024-06-28 | $596.82 | $608.16 | $593.90 | $595.06 | $595.06 | 1,019,091 |
| 2024-06-27 | $600.31 | $606.41 | $593.89 | $595.00 | $595.00 | 594,518 |
| 2024-06-26 | $597.44 | $601.79 | $594.26 | $598.52 | $598.52 | 545,103 |
| 2024-06-25 | $597.69 | $600.51 | $593.67 | $600.14 | $600.14 | 764,114 |
| 2024-06-24 | $599.26 | $603.20 | $595.50 | $595.60 | $595.60 | 899,171 |
| 2024-06-21 | $613.60 | $613.60 | $599.67 | $605.53 | $605.53 | 1,670,885 |
| 2024-06-20 | $622.93 | $622.99 | $607.27 | $610.18 | $610.18 | 1,156,936 |
| 2024-06-18 | $611.41 | $620.59 | $607.31 | $620.31 | $620.31 | 1,040,947 |
| 2024-06-17 | $591.00 | $614.95 | $587.57 | $612.72 | $612.72 | 1,203,367 |
| 2024-06-14 | $586.91 | $590.63 | $584.89 | $590.21 | $590.21 | 600,800 |
| 2024-06-13 | $585.88 | $596.98 | $585.36 | $586.54 | $586.54 | 568,564 |
| 2024-06-12 | $584.75 | $593.36 | $582.90 | $590.89 | $590.89 | 691,622 |
| 2024-06-11 | $573.68 | $580.64 | $569.69 | $579.91 | $579.91 | 667,796 |
| 2024-06-10 | $566.97 | $576.39 | $566.24 | $576.18 | $576.18 | 586,278 |
| 2024-06-07 | $577.75 | $578.04 | $569.78 | $571.45 | $571.45 | 423,799 |
| 2024-06-06 | $590.73 | $592.83 | $569.29 | $573.85 | $573.85 | 1,080,145 |
| 2024-06-05 | $565.31 | $588.32 | $562.83 | $588.14 | $588.14 | 1,147,707 |
| 2024-06-04 | $559.55 | $563.25 | $553.18 | $561.73 | $561.73 | 885,426 |
| 2024-06-03 | $564.98 | $566.87 | $549.97 | $561.18 | $561.18 | 934,219 |
| 2024-05-31 | $562.08 | $564.00 | $545.01 | $560.80 | $560.80 | 1,901,524 |
| 2024-05-30 | $573.82 | $577.91 | $563.90 | $564.73 | $564.73 | 1,152,883 |
| 2024-05-29 | $580.58 | $586.35 | $576.60 | $580.21 | $580.21 | 992,093 |
| 2024-05-28 | $581.38 | $592.35 | $581.24 | $587.94 | $587.94 | 890,604 |
| 2024-05-24 | $582.90 | $594.61 | $580.00 | $587.40 | $587.40 | 725,828 |
| 2024-05-23 | $582.10 | $605.45 | $568.46 | $586.30 | $586.30 | 1,735,104 |
| 2024-05-22 | $574.99 | $581.63 | $569.93 | $573.13 | $573.13 | 1,018,683 |
| 2024-05-21 | $573.66 | $574.00 | $566.82 | $571.53 | $571.53 | 579,465 |
| 2024-05-20 | $566.73 | $574.77 | $565.18 | $574.38 | $574.38 | 495,204 |
| 2024-05-17 | $571.14 | $572.55 | $563.56 | $566.73 | $566.73 | 561,003 |
| 2024-05-16 | $581.00 | $581.82 | $568.58 | $569.27 | $569.27 | 665,960 |
| 2024-05-15 | $565.80 | $582.97 | $564.88 | $580.20 | $580.20 | 967,552 |
| 2024-05-14 | $552.88 | $560.35 | $552.76 | $559.63 | $559.63 | 500,845 |
| 2024-05-13 | $561.37 | $561.37 | $553.62 | $557.39 | $557.39 | 547,942 |
| 2024-05-10 | $551.66 | $562.93 | $551.01 | $556.71 | $556.71 | 587,939 |
| 2024-05-09 | $551.42 | $552.54 | $546.42 | $549.88 | $549.88 | 410,166 |
| 2024-05-08 | $546.00 | $552.18 | $545.35 | $550.49 | $550.49 | 536,815 |
| 2024-05-07 | $548.11 | $556.56 | $542.73 | $549.61 | $549.61 | 759,310 |
| 2024-05-06 | $539.33 | $546.61 | $537.02 | $545.54 | $545.54 | 674,934 |
| 2024-05-03 | $528.78 | $540.40 | $528.50 | $536.94 | $536.94 | 855,779 |
| 2024-05-02 | $524.36 | $527.14 | $512.12 | $523.38 | $523.38 | 1,066,225 |
| 2024-05-01 | $528.17 | $534.05 | $519.62 | $522.18 | $522.18 | 747,055 |
| 2024-04-30 | $542.55 | $543.96 | $530.59 | $530.59 | $530.59 | 738,982 |
| 2024-04-29 | $545.15 | $548.83 | $540.53 | $544.76 | $544.76 | 647,541 |
| 2024-04-26 | $529.48 | $548.77 | $529.48 | $543.66 | $543.66 | 997,562 |
| 2024-04-25 | $523.26 | $534.14 | $518.80 | $530.11 | $530.11 | 924,824 |
| 2024-04-24 | $533.19 | $540.73 | $527.28 | $527.52 | $527.52 | 1,430,954 |
| 2024-04-23 | $510.77 | $531.73 | $510.77 | $527.50 | $527.50 | 1,487,495 |
| 2024-04-22 | $513.08 | $518.77 | $510.75 | $515.49 | $515.49 | 974,789 |
| 2024-04-19 | $518.90 | $522.62 | $508.19 | $510.71 | $510.71 | 1,192,553 |
| 2024-04-18 | $529.39 | $530.00 | $517.06 | $519.71 | $519.71 | 1,177,754 |
| 2024-04-17 | $542.16 | $546.67 | $525.77 | $527.58 | $527.58 | 1,120,861 |
| 2024-04-16 | $542.45 | $544.56 | $539.18 | $541.09 | $541.09 | 897,531 |
| 2024-04-15 | $567.91 | $567.91 | $541.39 | $543.91 | $543.91 | 940,035 |
| 2024-04-12 | $553.27 | $560.52 | $550.19 | $557.16 | $557.16 | 810,870 |
| 2024-04-11 | $560.46 | $563.73 | $554.38 | $561.97 | $561.97 | 914,463 |
| 2024-04-10 | $559.69 | $564.00 | $557.40 | $561.23 | $561.23 | 780,070 |
| 2024-04-09 | $582.49 | $583.24 | $567.15 | $568.99 | $568.99 | 1,018,168 |
| 2024-04-08 | $575.40 | $577.87 | $566.46 | $576.36 | $576.36 | 596,661 |
| 2024-04-05 | $571.02 | $578.90 | $570.08 | $575.45 | $575.45 | 767,743 |
| 2024-04-04 | $590.00 | $592.71 | $567.02 | $567.11 | $567.11 | 981,750 |
| 2024-04-03 | $565.98 | $580.83 | $565.98 | $578.87 | $578.87 | 752,635 |
| 2024-04-02 | $567.00 | $571.91 | $563.63 | $569.82 | $569.82 | 729,357 |
| 2024-04-01 | $578.07 | $582.67 | $571.72 | $576.89 | $576.89 | 605,614 |
| 2024-03-28 | $576.12 | $577.00 | $570.00 | $571.50 | $571.50 | 999,108 |
| 2024-03-27 | $587.64 | $588.12 | $570.51 | $573.35 | $573.35 | 871,301 |
| 2024-03-26 | $584.88 | $591.27 | $584.00 | $584.32 | $584.32 | 1,024,093 |
| 2024-03-25 | $586.90 | $588.13 | $580.65 | $584.32 | $584.32 | 1,327,998 |
| 2024-03-22 | $601.00 | $604.91 | $588.28 | $594.20 | $594.20 | 1,242,472 |
| 2024-03-21 | $600.00 | $616.54 | $593.00 | $602.01 | $602.01 | 1,814,004 |
| 2024-03-20 | $592.49 | $598.00 | $581.06 | $589.78 | $589.78 | 1,135,018 |
| 2024-03-19 | $572.18 | $585.74 | $562.00 | $584.71 | $584.71 | 1,557,531 |
| 2024-03-18 | $558.59 | $565.95 | $555.12 | $560.63 | $560.63 | 1,085,370 |
| 2024-03-15 | $557.37 | $562.00 | $546.91 | $550.03 | $550.03 | 1,348,312 |
| 2024-03-14 | $563.18 | $567.17 | $554.51 | $559.31 | $559.31 | 727,591 |
| 2024-03-13 | $569.58 | $570.37 | $556.67 | $561.20 | $561.20 | 881,308 |
| 2024-03-12 | $568.49 | $577.19 | $564.01 | $576.72 | $576.72 | 615,565 |
| 2024-03-11 | $562.99 | $567.72 | $555.49 | $565.32 | $565.32 | 636,052 |
| 2024-03-08 | $585.26 | $586.26 | $569.56 | $571.29 | $571.29 | 724,728 |
| 2024-03-07 | $583.19 | $588.13 | $577.91 | $583.35 | $583.35 | 756,008 |
| 2024-03-06 | $574.91 | $582.52 | $567.01 | $575.97 | $575.97 | 787,932 |
| 2024-03-05 | $589.11 | $591.23 | $560.50 | $565.26 | $565.26 | 977,146 |
| 2024-03-04 | $597.76 | $604.35 | $591.30 | $594.32 | $594.32 | 1,063,784 |
| 2024-03-01 | $572.56 | $592.90 | $572.56 | $591.35 | $591.35 | 959,653 |
| 2024-02-29 | $575.55 | $579.44 | $571.00 | $573.73 | $573.73 | 993,902 |
| 2024-02-28 | $570.95 | $572.79 | $566.20 | $570.28 | $570.28 | 589,306 |
| 2024-02-27 | $577.30 | $578.10 | $567.38 | $574.00 | $574.00 | 731,200 |
| 2024-02-26 | $579.68 | $581.49 | $571.01 | $575.70 | $575.70 | 1,026,401 |
| 2024-02-23 | $583.95 | $585.01 | $570.75 | $575.65 | $575.65 | 1,211,004 |
| 2024-02-22 | $589.99 | $629.38 | $579.11 | $580.90 | $580.90 | 3,322,380 |
| 2024-02-21 | $539.00 | $544.87 | $527.03 | $543.57 | $543.57 | 1,830,451 |
| 2024-02-20 | $551.50 | $555.00 | $538.72 | $547.98 | $547.98 | 1,115,694 |
| 2024-02-16 | $559.95 | $563.87 | $550.98 | $552.91 | $552.91 | 896,237 |
| 2024-02-15 | $567.14 | $568.60 | $556.90 | $557.83 | $557.83 | 858,016 |
| 2024-02-14 | $554.59 | $562.89 | $554.45 | $562.73 | $562.73 | 929,377 |
| 2024-02-13 | $549.07 | $554.66 | $538.00 | $548.53 | $548.53 | 1,464,437 |
| 2024-02-12 | $576.00 | $577.96 | $565.37 | $568.93 | $568.93 | 813,263 |
| 2024-02-09 | $574.34 | $582.85 | $571.32 | $575.30 | $575.30 | 999,873 |
| 2024-02-08 | $563.25 | $573.58 | $562.00 | $570.69 | $570.69 | 1,513,594 |
| 2024-02-07 | $546.00 | $559.27 | $546.00 | $554.28 | $554.28 | 1,044,572 |
| 2024-02-06 | $561.27 | $563.59 | $534.21 | $542.43 | $542.43 | 1,341,978 |
| 2024-02-05 | $555.01 | $561.68 | $550.30 | $559.14 | $559.14 | 1,233,301 |
| 2024-02-02 | $541.18 | $552.41 | $541.18 | $552.05 | $552.05 | 1,274,325 |
| 2024-02-01 | $534.00 | $542.22 | $531.01 | $540.00 | $540.00 | 974,169 |
| 2024-01-31 | $538.00 | $539.24 | $531.13 | $533.35 | $533.35 | 1,439,894 |
| 2024-01-30 | $539.90 | $543.64 | $536.62 | $543.18 | $543.18 | 1,013,450 |
| 2024-01-29 | $529.41 | $540.35 | $528.91 | $539.90 | $539.90 | 1,074,211 |
| 2024-01-26 | $530.80 | $532.86 | $525.42 | $528.13 | $528.13 | 1,028,328 |
| 2024-01-25 | $545.00 | $546.20 | $533.63 | $536.68 | $536.68 | 1,258,687 |
| 2024-01-24 | $552.48 | $554.57 | $538.89 | $540.46 | $540.46 | 1,367,762 |
| 2024-01-23 | $545.64 | $549.32 | $537.75 | $548.90 | $548.90 | 1,860,677 |
| 2024-01-22 | $524.15 | $542.50 | $523.00 | $541.71 | $541.71 | 3,231,492 |
| 2024-01-19 | $498.00 | $517.70 | $496.13 | $517.31 | $517.31 | 2,696,481 |
| 2024-01-18 | $511.27 | $515.00 | $491.58 | $494.34 | $494.34 | 2,753,077 |
| 2024-01-17 | $511.98 | $514.25 | $496.03 | $507.87 | $507.87 | 1,813,128 |
| 2024-01-16 | $501.52 | $517.25 | $499.78 | $509.68 | $509.68 | 3,495,834 |
| 2024-01-12 | $501.30 | $502.68 | $493.19 | $494.40 | $494.40 | 1,107,733 |
| 2024-01-11 | $507.50 | $509.74 | $493.18 | $498.46 | $498.46 | 1,483,773 |
| 2024-01-10 | $503.82 | $509.00 | $501.45 | $505.18 | $505.18 | 1,277,464 |
| 2024-01-09 | $495.00 | $503.84 | $495.00 | $501.87 | $501.87 | 1,171,475 |
| 2024-01-08 | $490.39 | $500.39 | $488.06 | $499.98 | $499.98 | 1,829,006 |
| 2024-01-05 | $492.03 | $496.15 | $477.65 | $484.81 | $484.81 | 3,011,692 |
| 2024-01-04 | $489.75 | $494.39 | $488.43 | $490.18 | $490.18 | 884,378 |
| 2024-01-03 | $496.46 | $496.61 | $489.41 | $492.40 | $492.40 | 1,205,330 |
| 2024-01-02 | $507.95 | $509.50 | $496.81 | $498.97 | $498.97 | 1,277,816 |
| 2023-12-29 | $516.62 | $518.39 | $510.74 | $514.91 | $514.91 | 769,247 |
| 2023-12-28 | $520.00 | $521.00 | $515.18 | $517.41 | $517.41 | 852,208 |
| 2023-12-27 | $523.00 | $524.99 | $516.61 | $518.10 | $518.10 | 1,077,936 |
| 2023-12-26 | $530.00 | $534.58 | $519.16 | $520.25 | $520.25 | 2,096,913 |
| 2023-12-22 | $562.00 | $562.05 | $523.00 | $524.46 | $524.46 | 2,971,210 |
| 2023-12-21 | $557.27 | $562.43 | $555.91 | $559.96 | $559.96 | 636,841 |
| 2023-12-20 | $557.27 | $563.32 | $551.57 | $551.72 | $551.72 | 678,033 |
| 2023-12-19 | $563.39 | $565.64 | $555.58 | $558.65 | $558.65 | 788,142 |
| 2023-12-18 | $557.46 | $563.43 | $555.00 | $559.69 | $559.69 | 645,685 |
| 2023-12-15 | $548.93 | $558.18 | $548.09 | $556.27 | $556.27 | 2,477,088 |
| 2023-12-14 | $570.60 | $571.87 | $549.02 | $551.45 | $551.45 | 1,747,569 |
| 2023-12-13 | $571.69 | $573.77 | $561.96 | $568.09 | $568.09 | 782,921 |
| 2023-12-12 | $557.74 | $568.33 | $555.55 | $567.06 | $567.06 | 788,701 |
| 2023-12-11 | $540.00 | $557.42 | $538.65 | $556.02 | $556.02 | 899,003 |
| 2023-12-08 | $531.63 | $539.69 | $531.63 | $535.93 | $535.93 | 569,163 |
| 2023-12-07 | $531.30 | $535.08 | $528.97 | $534.15 | $534.15 | 557,290 |
| 2023-12-06 | $538.66 | $540.19 | $526.50 | $527.49 | $527.49 | 674,284 |
| 2023-12-05 | $525.36 | $535.95 | $523.60 | $535.71 | $535.71 | 880,015 |
| 2023-12-04 | $540.15 | $542.41 | $522.92 | $531.20 | $531.20 | 1,061,511 |
| 2023-12-01 | $543.56 | $548.19 | $539.28 | $545.96 | $545.96 | 845,446 |
| 2023-11-30 | $558.47 | $564.78 | $530.50 | $543.23 | $543.23 | 2,185,950 |
| 2023-11-29 | $550.59 | $557.00 | $549.38 | $552.46 | $552.46 | 1,123,679 |
| 2023-11-28 | $542.04 | $544.48 | $539.15 | $543.73 | $543.73 | 880,812 |
| 2023-11-27 | $545.90 | $549.67 | $539.48 | $543.53 | $543.53 | 997,239 |
| 2023-11-24 | $538.43 | $543.42 | $537.94 | $542.69 | $542.69 | 243,318 |
| 2023-11-22 | $542.22 | $549.00 | $540.70 | $541.03 | $541.03 | 600,703 |
| 2023-11-21 | $542.18 | $545.57 | $535.70 | $540.38 | $540.38 | 683,658 |
| 2023-11-20 | $536.92 | $544.72 | $535.30 | $541.52 | $541.52 | 698,179 |
| 2023-11-17 | $534.21 | $539.84 | $531.89 | $534.78 | $534.78 | 599,888 |
| 2023-11-16 | $530.34 | $537.78 | $528.48 | $533.45 | $533.45 | 816,370 |
| 2023-11-15 | $540.55 | $541.84 | $524.51 | $529.32 | $529.32 | 1,284,534 |
| 2023-11-14 | $531.33 | $538.82 | $525.23 | $538.32 | $538.32 | 785,036 |
| 2023-11-13 | $516.23 | $524.81 | $514.45 | $522.88 | $522.88 | 713,202 |
| 2023-11-10 | $511.07 | $520.51 | $507.86 | $518.83 | $518.83 | 989,338 |
| 2023-11-09 | $505.81 | $513.00 | $504.16 | $505.17 | $505.17 | 789,048 |
| 2023-11-08 | $500.00 | $506.90 | $499.64 | $506.16 | $506.16 | 791,687 |
| 2023-11-07 | $494.01 | $500.58 | $490.12 | $499.02 | $499.02 | 662,453 |
| 2023-11-06 | $487.95 | $490.34 | $484.90 | $489.94 | $489.94 | 651,595 |
| 2023-11-03 | $482.46 | $492.24 | $480.62 | $487.94 | $487.94 | 710,648 |
| 2023-11-02 | $480.36 | $482.54 | $472.10 | $478.64 | $478.64 | 1,001,506 |
| 2023-11-01 | $470.70 | $477.80 | $468.00 | $475.38 | $475.38 | 939,189 |
| 2023-10-31 | $464.32 | $472.29 | $459.08 | $469.44 | $469.44 | 694,124 |
| 2023-10-30 | $460.27 | $462.74 | $455.00 | $460.94 | $460.94 | 697,804 |
| 2023-10-27 | $457.63 | $460.15 | $453.38 | $457.00 | $457.00 | 559,715 |
| 2023-10-26 | $458.42 | $460.59 | $448.91 | $453.54 | $453.54 | 630,407 |
| 2023-10-25 | $467.61 | $468.24 | $454.27 | $455.26 | $455.26 | 853,594 |
| 2023-10-24 | $466.48 | $474.40 | $463.49 | $468.03 | $468.03 | 637,096 |
| 2023-10-23 | $466.00 | $473.56 | $461.45 | $467.82 | $467.82 | 764,301 |
| 2023-10-20 | $482.37 | $482.43 | $466.35 | $467.64 | $467.64 | 1,001,978 |
| 2023-10-19 | $488.51 | $492.33 | $481.35 | $482.37 | $482.37 | 642,481 |
| 2023-10-18 | $490.53 | $493.06 | $483.96 | $485.73 | $485.73 | 604,885 |
| 2023-10-17 | $486.98 | $494.23 | $481.87 | $492.05 | $492.05 | 664,667 |
| 2023-10-16 | $490.50 | $495.41 | $487.76 | $491.96 | $491.96 | 610,937 |
| 2023-10-13 | $496.45 | $498.42 | $486.14 | $489.67 | $489.67 | 747,997 |
| 2023-10-12 | $497.81 | $502.66 | $491.96 | $496.23 | $496.23 | 967,952 |
| 2023-10-11 | $490.28 | $495.44 | $489.56 | $494.95 | $494.95 | 708,116 |
| 2023-10-10 | $483.11 | $493.92 | $480.17 | $490.11 | $490.11 | 1,267,875 |
| 2023-10-09 | $468.00 | $482.47 | $464.38 | $479.92 | $479.92 | 868,450 |
| 2023-10-06 | $455.52 | $476.99 | $454.60 | $473.26 | $473.26 | 902,699 |
| 2023-10-05 | $462.11 | $463.90 | $452.27 | $459.75 | $459.75 | 550,208 |
| 2023-10-04 | $452.56 | $463.89 | $452.55 | $461.32 | $461.32 | 600,942 |
| 2023-10-03 | $460.90 | $465.76 | $448.26 | $450.72 | $450.72 | 877,254 |
| 2023-10-02 | $461.19 | $465.26 | $456.76 | $463.82 | $463.82 | 734,136 |
| 2023-09-29 | $468.03 | $471.94 | $458.37 | $458.97 | $458.97 | 1,189,645 |
| 2023-09-28 | $446.63 | $463.24 | $445.07 | $460.71 | $460.71 | 1,114,153 |
| 2023-09-27 | $447.99 | $450.32 | $442.00 | $446.71 | $446.71 | 623,406 |
| 2023-09-26 | $446.54 | $446.54 | $440.62 | $444.35 | $444.35 | 724,007 |
| 2023-09-25 | $445.80 | $449.31 | $442.70 | $447.83 | $447.83 | 360,881 |
| 2023-09-22 | $446.22 | $454.47 | $446.18 | $446.85 | $446.85 | 577,864 |
| 2023-09-21 | $448.58 | $450.95 | $444.01 | $444.27 | $444.27 | 762,970 |
| 2023-09-20 | $461.00 | $463.54 | $453.02 | $453.28 | $453.28 | 668,470 |
| 2023-09-19 | $458.89 | $460.44 | $453.19 | $460.02 | $460.02 | 586,717 |
| 2023-09-18 | $450.19 | $460.26 | $448.82 | $460.01 | $460.01 | 527,405 |
| 2023-09-15 | $466.60 | $467.50 | $447.98 | $451.93 | $451.93 | 1,680,962 |
| 2023-09-14 | $469.38 | $469.70 | $460.60 | $466.15 | $466.15 | 920,549 |
| 2023-09-13 | $453.34 | $469.00 | $453.34 | $466.86 | $466.86 | 925,440 |
| 2023-09-12 | $456.80 | $460.44 | $454.02 | $454.36 | $454.36 | 909,944 |
| 2023-09-11 | $459.78 | $463.64 | $453.36 | $461.82 | $461.82 | 608,848 |
| 2023-09-08 | $456.94 | $460.39 | $454.39 | $459.14 | $459.14 | 830,012 |
| 2023-09-07 | $465.07 | $468.01 | $451.09 | $458.09 | $458.09 | 986,401 |
| 2023-09-06 | $464.81 | $471.15 | $464.81 | $465.69 | $465.69 | 746,107 |
| 2023-09-05 | $460.45 | $468.58 | $457.29 | $466.85 | $466.85 | 671,349 |
| 2023-09-01 | $460.00 | $462.96 | $456.83 | $460.45 | $460.45 | 473,187 |
| 2023-08-31 | $457.55 | $463.97 | $457.55 | $458.89 | $458.89 | 898,559 |
| 2023-08-30 | $453.85 | $457.47 | $451.66 | $457.28 | $457.28 | 631,634 |
| 2023-08-29 | $441.84 | $453.50 | $440.73 | $451.57 | $451.57 | 692,498 |
| 2023-08-28 | $445.80 | $448.00 | $441.23 | $443.68 | $443.68 | 366,381 |
| 2023-08-25 | $436.23 | $443.04 | $434.14 | $442.24 | $442.24 | 703,176 |
| 2023-08-24 | $455.25 | $456.82 | $434.59 | $435.86 | $435.86 | 906,444 |
| 2023-08-23 | $438.75 | $450.50 | $438.54 | $448.24 | $448.24 | 796,920 |
| 2023-08-22 | $440.42 | $443.66 | $433.82 | $436.39 | $436.39 | 682,429 |
| 2023-08-21 | $427.94 | $438.00 | $427.63 | $436.47 | $436.47 | 643,294 |
| 2023-08-18 | $422.73 | $428.46 | $418.51 | $426.02 | $426.02 | 802,018 |
| 2023-08-17 | $450.16 | $451.99 | $423.28 | $424.10 | $424.10 | 1,491,956 |
| 2023-08-16 | $436.58 | $436.58 | $427.43 | $428.21 | $428.21 | 884,779 |
| 2023-08-15 | $435.51 | $439.12 | $433.51 | $436.74 | $436.74 | 800,589 |
| 2023-08-14 | $426.11 | $434.99 | $425.61 | $434.85 | $434.85 | 775,542 |
| 2023-08-11 | $426.53 | $431.33 | $425.44 | $428.46 | $428.46 | 477,715 |
| 2023-08-10 | $435.18 | $438.84 | $429.45 | $431.39 | $431.39 | 492,153 |
| 2023-08-09 | $435.22 | $436.37 | $425.81 | $428.96 | $428.96 | 575,010 |
| 2023-08-08 | $441.34 | $441.34 | $433.71 | $435.99 | $435.99 | 658,491 |
| 2023-08-07 | $445.37 | $448.97 | $441.75 | $444.00 | $444.00 | 459,868 |
| 2023-08-04 | $442.29 | $449.37 | $437.22 | $441.42 | $441.42 | 603,804 |
| 2023-08-03 | $436.90 | $441.73 | $436.70 | $440.12 | $440.12 | 487,533 |
| 2023-08-02 | $449.75 | $449.75 | $439.08 | $441.18 | $441.18 | 816,140 |
| 2023-08-01 | $448.14 | $454.56 | $444.31 | $453.51 | $453.51 | 550,531 |
| 2023-07-31 | $451.00 | $453.11 | $447.77 | $451.80 | $451.80 | 563,138 |
| 2023-07-28 | $455.59 | $456.13 | $448.46 | $450.90 | $450.90 | 701,983 |
| 2023-07-27 | $455.51 | $460.25 | $447.49 | $448.74 | $448.74 | 653,913 |
| 2023-07-26 | $455.76 | $455.76 | $445.42 | $449.33 | $449.33 | 647,911 |
| 2023-07-25 | $445.96 | $460.20 | $445.96 | $456.45 | $456.45 | 856,937 |
| 2023-07-24 | $454.00 | $455.00 | $447.32 | $450.75 | $450.75 | 762,884 |
| 2023-07-21 | $454.79 | $458.30 | $451.00 | $454.00 | $454.00 | 2,549,742 |
| 2023-07-20 | $454.84 | $458.29 | $450.70 | $451.71 | $451.71 | 800,263 |
| 2023-07-19 | $464.72 | $465.67 | $455.76 | $457.33 | $457.33 | 685,201 |
| 2023-07-18 | $458.71 | $465.00 | $453.19 | $462.93 | $462.93 | 924,855 |
| 2023-07-17 | $454.29 | $462.85 | $453.22 | $461.18 | $461.18 | 673,560 |
| 2023-07-14 | $449.52 | $457.21 | $449.52 | $454.11 | $454.11 | 865,221 |
| 2023-07-13 | $448.32 | $451.10 | $445.64 | $448.84 | $448.84 | 794,364 |
| 2023-07-12 | $444.78 | $445.43 | $438.23 | $441.35 | $441.35 | 785,285 |
| 2023-07-11 | $446.17 | $446.17 | $434.14 | $438.70 | $438.70 | 939,404 |
| 2023-07-10 | $432.19 | $447.01 | $432.02 | $445.72 | $445.72 | 1,321,006 |
| 2023-07-07 | $430.04 | $434.90 | $426.49 | $431.29 | $431.29 | 1,115,457 |
| 2023-07-06 | $426.82 | $432.66 | $425.41 | $431.11 | $431.11 | 965,759 |
| 2023-07-05 | $432.47 | $437.57 | $431.47 | $432.74 | $432.74 | 624,420 |
| 2023-07-03 | $431.52 | $436.51 | $429.62 | $434.01 | $434.01 | 484,110 |
| 2023-06-30 | $431.62 | $438.35 | $431.03 | $435.41 | $435.41 | 973,603 |
| 2023-06-29 | $429.63 | $430.87 | $425.14 | $427.90 | $427.90 | 496,210 |
| 2023-06-28 | $424.58 | $429.61 | $423.15 | $427.15 | $427.15 | 705,568 |
| 2023-06-27 | $420.97 | $429.13 | $416.87 | $426.78 | $426.78 | 849,270 |
| 2023-06-26 | $420.65 | $425.50 | $417.04 | $417.21 | $417.21 | 732,252 |
| 2023-06-23 | $422.74 | $424.57 | $417.77 | $419.56 | $419.56 | 4,197,660 |
| 2023-06-22 | $423.78 | $427.85 | $417.81 | $426.13 | $426.13 | 918,013 |
| 2023-06-21 | $434.93 | $437.95 | $424.89 | $426.34 | $426.34 | 1,038,613 |
| 2023-06-20 | $437.34 | $441.33 | $431.54 | $435.50 | $435.50 | 1,076,783 |
| 2023-06-16 | $448.74 | $449.88 | $438.54 | $441.19 | $441.19 | 1,890,158 |
| 2023-06-15 | $442.90 | $449.20 | $441.85 | $446.37 | $446.37 | 904,988 |
| 2023-06-14 | $446.63 | $451.49 | $440.85 | $446.05 | $446.05 | 999,775 |
| 2023-06-13 | $448.75 | $451.95 | $442.09 | $449.98 | $449.98 | 829,052 |
| 2023-06-12 | $440.00 | $446.62 | $437.75 | $446.04 | $446.04 | 711,706 |
| 2023-06-09 | $440.83 | $447.43 | $437.77 | $438.78 | $438.78 | 782,180 |
| 2023-06-08 | $435.98 | $440.49 | $433.24 | $437.69 | $437.69 | 800,078 |
| 2023-06-07 | $443.98 | $446.21 | $433.76 | $435.32 | $435.32 | 1,141,900 |
| 2023-06-06 | $448.25 | $450.88 | $442.74 | $443.84 | $443.84 | 1,152,504 |
| 2023-06-05 | $448.23 | $454.09 | $445.10 | $450.16 | $450.16 | 736,333 |
| 2023-06-02 | $455.44 | $457.85 | $447.57 | $449.36 | $449.36 | 1,046,962 |
| 2023-06-01 | $446.53 | $460.87 | $445.84 | $454.55 | $454.55 | 1,359,134 |
| 2023-05-31 | $460.45 | $462.34 | $451.10 | $454.96 | $454.96 | 3,077,281 |
| 2023-05-30 | $454.17 | $468.03 | $452.00 | $464.83 | $464.83 | 2,692,420 |
| 2023-05-26 | $434.30 | $450.00 | $434.30 | $444.73 | $444.73 | 1,903,553 |
| 2023-05-25 | $410.03 | $440.64 | $409.84 | $434.20 | $434.20 | 2,576,324 |
| 2023-05-24 | $390.58 | $398.00 | $390.20 | $395.39 | $395.39 | 830,391 |
| 2023-05-23 | $399.61 | $399.68 | $392.00 | $393.09 | $393.09 | 844,400 |
| 2023-05-22 | $405.76 | $408.11 | $398.41 | $401.68 | $401.68 | 1,078,688 |
| 2023-05-19 | $413.03 | $418.40 | $407.47 | $408.50 | $408.50 | 1,296,795 |
| 2023-05-18 | $387.50 | $410.91 | $386.50 | $409.71 | $409.71 | 2,005,910 |
| 2023-05-17 | $377.35 | $380.06 | $374.20 | $377.08 | $377.08 | 1,103,594 |
| 2023-05-16 | $370.74 | $377.00 | $370.21 | $375.14 | $375.14 | 841,890 |
| 2023-05-15 | $368.12 | $373.37 | $365.67 | $373.28 | $373.28 | 856,805 |
| 2023-05-12 | $368.58 | $369.51 | $365.60 | $368.84 | $368.84 | 761,831 |
| 2023-05-11 | $370.47 | $370.82 | $365.59 | $367.96 | $367.96 | 597,701 |
| 2023-05-10 | $370.66 | $372.76 | $365.46 | $370.12 | $370.12 | 563,044 |
| 2023-05-09 | $369.50 | $370.07 | $366.05 | $366.95 | $366.95 | 559,902 |
| 2023-05-08 | $371.39 | $373.39 | $367.34 | $371.74 | $371.74 | 628,468 |
| 2023-05-05 | $368.32 | $372.35 | $366.89 | $371.56 | $371.56 | 678,971 |
| 2023-05-04 | $368.11 | $370.85 | $366.10 | $366.62 | $366.62 | 551,783 |
| 2023-05-03 | $369.06 | $373.77 | $366.10 | $368.00 | $368.00 | 580,349 |
| 2023-05-02 | $372.20 | $374.80 | $367.15 | $368.83 | $368.83 | 648,543 |
| 2023-05-01 | $370.76 | $372.89 | $367.94 | $371.62 | $371.62 | 538,655 |
| 2023-04-28 | $368.39 | $374.85 | $367.20 | $371.32 | $371.32 | 743,162 |
| 2023-04-27 | $367.30 | $369.50 | $362.06 | $368.39 | $368.39 | 554,538 |
| 2023-04-26 | $364.53 | $370.62 | $363.99 | $365.10 | $365.10 | 718,583 |
| 2023-04-25 | $371.41 | $372.03 | $360.37 | $364.53 | $364.53 | 842,326 |
| 2023-04-24 | $375.68 | $380.85 | $374.21 | $375.67 | $375.67 | 490,409 |
| 2023-04-21 | $376.82 | $381.71 | $374.62 | $377.26 | $377.26 | 558,833 |
| 2023-04-20 | $376.15 | $382.52 | $375.53 | $377.56 | $377.56 | 513,814 |
| 2023-04-19 | $378.65 | $379.77 | $375.19 | $378.77 | $378.77 | 432,942 |
| 2023-04-18 | $382.76 | $384.27 | $378.18 | $380.43 | $380.43 | 385,771 |
| 2023-04-17 | $381.96 | $382.51 | $376.47 | $380.19 | $380.19 | 463,392 |
| 2023-04-14 | $378.86 | $383.29 | $377.75 | $381.68 | $381.68 | 613,640 |
| 2023-04-13 | $380.30 | $382.26 | $377.39 | $381.56 | $381.56 | 1,129,407 |
| 2023-04-12 | $382.38 | $383.38 | $376.07 | $376.52 | $376.52 | 532,106 |
| 2023-04-11 | $378.00 | $382.33 | $377.50 | $379.40 | $379.40 | 457,542 |
| 2023-04-10 | $372.97 | $380.45 | $371.00 | $379.99 | $379.99 | 490,124 |
| 2023-04-06 | $375.62 | $378.31 | $373.41 | $375.92 | $375.92 | 848,436 |
| 2023-04-05 | $383.25 | $384.48 | $376.10 | $378.36 | $378.36 | 827,263 |
| 2023-04-04 | $389.88 | $392.79 | $384.01 | $384.93 | $384.93 | 602,436 |
| 2023-04-03 | $385.18 | $389.58 | $384.12 | $388.94 | $388.94 | 843,274 |
| 2023-03-31 | $377.00 | $386.72 | $375.96 | $386.25 | $386.25 | 1,131,930 |
| 2023-03-30 | $376.54 | $378.78 | $373.10 | $375.94 | $375.94 | 722,083 |
| 2023-03-29 | $373.82 | $377.25 | $372.36 | $375.04 | $375.04 | 902,377 |
| 2023-03-28 | $372.81 | $374.83 | $366.04 | $369.87 | $369.87 | 692,218 |
| 2023-03-27 | $377.09 | $378.78 | $371.20 | $373.92 | $373.92 | 655,144 |
| 2023-03-24 | $378.14 | $379.96 | $370.37 | $376.56 | $376.56 | 944,474 |
| 2023-03-23 | $375.47 | $381.13 | $371.23 | $379.40 | $379.40 | 974,434 |
| 2023-03-22 | $373.39 | $381.86 | $371.17 | $371.35 | $371.35 | 723,629 |
| 2023-03-21 | $377.62 | $377.62 | $369.51 | $374.36 | $374.36 | 896,102 |
| 2023-03-20 | $373.80 | $376.01 | $370.24 | $375.59 | $375.59 | 714,589 |
| 2023-03-17 | $374.00 | $378.30 | $370.52 | $372.53 | $372.53 | 1,636,889 |
| 2023-03-16 | $366.20 | $377.71 | $364.24 | $374.00 | $374.00 | 884,358 |
| 2023-03-15 | $366.95 | $370.00 | $360.62 | $366.82 | $366.82 | 903,119 |
| 2023-03-14 | $361.34 | $370.20 | $360.11 | $369.84 | $369.84 | 999,537 |
| 2023-03-13 | $351.30 | $363.22 | $350.58 | $357.29 | $357.29 | 785,433 |
| 2023-03-10 | $361.81 | $364.66 | $353.63 | $355.23 | $355.23 | 758,163 |
| 2023-03-09 | $369.16 | $374.31 | $360.43 | $361.92 | $361.92 | 774,715 |
| 2023-03-08 | $361.21 | $370.11 | $360.50 | $369.02 | $369.02 | 828,749 |
| 2023-03-07 | $367.66 | $370.27 | $359.33 | $361.28 | $361.28 | 551,268 |
| 2023-03-06 | $367.43 | $371.24 | $364.99 | $368.77 | $368.77 | 772,755 |
| 2023-03-03 | $365.00 | $367.94 | $364.13 | $367.50 | $367.50 | 620,109 |
| 2023-03-02 | $359.22 | $364.42 | $355.53 | $363.38 | $363.38 | 535,985 |
| 2023-03-01 | $363.19 | $365.97 | $359.96 | $361.02 | $361.02 | 645,044 |
| 2023-02-28 | $363.13 | $368.39 | $363.13 | $363.76 | $363.76 | 882,562 |
| 2023-02-27 | $367.40 | $368.25 | $361.58 | $363.36 | $363.36 | 1,040,470 |
| 2023-02-24 | $359.00 | $362.84 | $357.65 | $362.28 | $362.28 | 895,375 |
| 2023-02-23 | $360.00 | $367.55 | $359.33 | $365.48 | $365.48 | 1,203,439 |
| 2023-02-22 | $354.44 | $359.06 | $352.12 | $355.06 | $355.06 | 941,848 |
| 2023-02-21 | $350.66 | $352.70 | $347.97 | $352.35 | $352.35 | 823,729 |
| 2023-02-17 | $354.29 | $358.64 | $350.83 | $354.45 | $354.45 | 899,611 |
| 2023-02-16 | $357.87 | $364.04 | $350.00 | $359.71 | $359.71 | 1,744,483 |
| 2023-02-15 | $375.49 | $379.76 | $373.75 | $379.48 | $379.48 | 870,412 |
| 2023-02-14 | $362.87 | $378.33 | $362.87 | $375.94 | $375.94 | 1,137,868 |
| 2023-02-13 | $361.26 | $364.90 | $360.09 | $361.76 | $361.76 | 664,945 |
| 2023-02-10 | $359.99 | $360.98 | $356.63 | $359.11 | $359.11 | 590,401 |
| 2023-02-09 | $365.97 | $371.40 | $362.67 | $363.71 | $363.71 | 1,061,430 |
| 2023-02-08 | $365.12 | $367.61 | $359.70 | $360.60 | $360.60 | 757,050 |
| 2023-02-07 | $359.16 | $368.52 | $355.82 | $366.75 | $366.75 | 692,719 |
| 2023-02-06 | $357.25 | $362.80 | $356.63 | $359.97 | $359.97 | 578,414 |
| 2023-02-03 | $360.63 | $366.34 | $358.36 | $361.44 | $361.44 | 941,336 |
| 2023-02-02 | $372.39 | $374.65 | $366.06 | $368.59 | $368.59 | 939,740 |
| 2023-02-01 | $353.67 | $369.61 | $353.02 | $367.05 | $367.05 | 844,278 |
| 2023-01-31 | $350.75 | $356.25 | $350.75 | $353.75 | $353.75 | 934,182 |
| 2023-01-30 | $354.27 | $355.76 | $349.24 | $349.88 | $349.88 | 629,934 |
| 2023-01-27 | $353.92 | $359.87 | $353.01 | $357.27 | $357.27 | 489,779 |
| 2023-01-26 | $354.12 | $357.35 | $350.54 | $356.67 | $356.67 | 544,962 |
| 2023-01-25 | $344.38 | $351.25 | $339.60 | $349.27 | $349.27 | 429,329 |
| 2023-01-24 | $349.59 | $351.00 | $346.00 | $349.28 | $349.28 | 448,260 |
| 2023-01-23 | $342.54 | $352.09 | $341.69 | $350.33 | $350.33 | 661,875 |
| 2023-01-20 | $330.34 | $343.80 | $329.89 | $342.42 | $342.42 | 816,604 |
| 2023-01-19 | $331.83 | $337.55 | $330.44 | $331.28 | $331.28 | 630,699 |
| 2023-01-18 | $339.46 | $346.10 | $335.24 | $335.66 | $335.66 | 587,173 |
| 2023-01-17 | $334.08 | $339.64 | $331.03 | $337.30 | $337.30 | 653,961 |
| 2023-01-13 | $330.06 | $333.78 | $327.56 | $332.97 | $332.97 | 550,842 |
| 2023-01-12 | $335.00 | $336.49 | $328.41 | $333.10 | $333.10 | 535,321 |
| 2023-01-11 | $329.60 | $334.88 | $328.94 | $334.35 | $334.35 | 592,150 |
| 2023-01-10 | $324.56 | $328.53 | $324.20 | $327.63 | $327.63 | 530,561 |
| 2023-01-09 | $323.33 | $332.60 | $323.33 | $325.95 | $325.95 | 717,651 |
| 2023-01-06 | $318.89 | $323.35 | $312.27 | $320.54 | $320.54 | 603,913 |
| 2023-01-05 | $317.75 | $318.10 | $312.25 | $315.04 | $315.04 | 794,244 |
| 2023-01-04 | $323.76 | $325.92 | $315.98 | $320.93 | $320.93 | 790,373 |
| 2023-01-03 | $323.00 | $326.31 | $315.56 | $319.68 | $319.68 | 706,065 |
| 2022-12-30 | $317.84 | $319.33 | $315.42 | $319.29 | $319.29 | 541,021 |
| 2022-12-29 | $319.16 | $324.79 | $318.72 | $321.98 | $321.98 | 416,162 |
| 2022-12-28 | $317.82 | $321.06 | $314.92 | $315.31 | $315.31 | 349,342 |
| 2022-12-27 | $320.79 | $320.79 | $315.55 | $317.95 | $317.95 | 467,940 |
| 2022-12-23 | $318.99 | $320.59 | $315.62 | $320.21 | $320.21 | 341,238 |
| 2022-12-22 | $325.46 | $326.37 | $316.02 | $321.72 | $321.72 | 677,043 |
| 2022-12-21 | $325.54 | $331.62 | $322.65 | $330.22 | $330.22 | 532,086 |
| 2022-12-20 | $320.65 | $326.40 | $320.65 | $324.43 | $324.43 | 1,056,586 |
| 2022-12-19 | $329.69 | $330.24 | $320.66 | $323.39 | $323.39 | 1,218,418 |
| 2022-12-16 | $331.28 | $335.51 | $326.12 | $329.12 | $329.12 | 2,397,078 |
| 2022-12-15 | $327.45 | $328.22 | $322.35 | $323.82 | $323.82 | 1,343,840 |
| 2022-12-14 | $337.96 | $342.36 | $328.61 | $332.03 | $332.03 | 1,482,983 |
| 2022-12-13 | $349.39 | $350.45 | $336.26 | $338.13 | $338.13 | 1,130,438 |
| 2022-12-12 | $325.49 | $334.79 | $325.08 | $334.34 | $334.34 | 968,753 |
| 2022-12-09 | $329.29 | $331.16 | $325.14 | $325.75 | $325.75 | 819,005 |
| 2022-12-08 | $325.20 | $333.43 | $325.00 | $330.61 | $330.61 | 996,456 |
| 2022-12-07 | $327.15 | $328.60 | $321.26 | $323.80 | $323.80 | 817,628 |
| 2022-12-06 | $331.20 | $331.20 | $324.74 | $328.02 | $328.02 | 858,813 |
| 2022-12-05 | $345.39 | $345.39 | $328.49 | $331.27 | $331.27 | 1,358,214 |
| 2022-12-02 | $348.97 | $350.50 | $340.50 | $348.17 | $348.17 | 1,076,314 |
| 2022-12-01 | $362.59 | $363.99 | $348.53 | $357.84 | $357.84 | 1,310,277 |
| 2022-11-30 | $325.23 | $340.05 | $322.40 | $339.54 | $339.54 | 1,530,013 |
| 2022-11-29 | $328.07 | $330.66 | $320.59 | $323.66 | $323.66 | 561,057 |
| 2022-11-28 | $332.24 | $336.30 | $328.24 | $329.12 | $329.12 | 837,684 |
| 2022-11-25 | $333.32 | $334.82 | $331.79 | $332.64 | $332.64 | 247,503 |
| 2022-11-23 | $326.73 | $336.31 | $325.55 | $334.29 | $334.29 | 395,895 |
| 2022-11-22 | $325.85 | $327.18 | $321.16 | $326.96 | $326.96 | 562,711 |
| 2022-11-21 | $325.57 | $327.22 | $322.86 | $324.82 | $324.82 | 567,662 |
| 2022-11-18 | $329.17 | $329.62 | $323.04 | $325.89 | $325.89 | 477,621 |
| 2022-11-17 | $325.23 | $328.14 | $319.98 | $324.27 | $324.27 | 711,214 |
| 2022-11-16 | $333.00 | $334.21 | $327.26 | $331.45 | $331.45 | 709,432 |
| 2022-11-15 | $338.09 | $340.61 | $332.53 | $334.20 | $334.20 | 700,568 |
| 2022-11-14 | $329.99 | $334.48 | $328.51 | $330.68 | $330.68 | 897,900 |
| 2022-11-11 | $318.47 | $331.45 | $317.11 | $331.40 | $331.40 | 1,275,958 |
| 2022-11-10 | $307.74 | $320.03 | $306.17 | $318.76 | $318.76 | 1,269,641 |
| 2022-11-09 | $288.57 | $291.96 | $287.00 | $290.08 | $290.08 | 1,039,989 |
| 2022-11-08 | $282.40 | $292.48 | $280.60 | $291.58 | $291.58 | 1,118,125 |
| 2022-11-07 | $278.88 | $281.68 | $275.33 | $280.53 | $280.53 | 1,239,685 |
| 2022-11-04 | $283.38 | $283.38 | $269.88 | $276.57 | $276.57 | 1,006,765 |
| 2022-11-03 | $278.71 | $284.54 | $276.66 | $279.29 | $279.29 | 857,410 |
| 2022-11-02 | $292.45 | $295.48 | $280.78 | $281.11 | $281.11 | 797,223 |
| 2022-11-01 | $297.45 | $298.35 | $288.71 | $291.17 | $291.17 | 689,503 |
| 2022-10-31 | $293.33 | $295.48 | $291.10 | $292.55 | $292.55 | 781,395 |
| 2022-10-28 | $291.24 | $296.60 | $290.36 | $295.84 | $295.84 | 662,531 |
| 2022-10-27 | $295.57 | $296.58 | $287.77 | $289.19 | $289.19 | 918,215 |
| 2022-10-26 | $292.97 | $300.00 | $289.80 | $292.73 | $292.73 | 992,186 |
| 2022-10-25 | $303.90 | $304.81 | $292.94 | $294.73 | $294.73 | 1,422,165 |
| 2022-10-24 | $298.38 | $303.33 | $294.26 | $301.68 | $301.68 | 837,652 |
| 2022-10-21 | $288.80 | $298.58 | $285.18 | $296.50 | $296.50 | 1,290,670 |
| 2022-10-20 | $290.40 | $296.32 | $286.56 | $289.71 | $289.71 | 669,267 |
| 2022-10-19 | $287.27 | $292.02 | $286.03 | $288.96 | $288.96 | 451,383 |
| 2022-10-18 | $297.13 | $300.33 | $289.29 | $292.27 | $292.27 | 834,443 |
| 2022-10-17 | $285.81 | $292.11 | $285.81 | $289.26 | $289.26 | 1,087,873 |
| 2022-10-14 | $290.72 | $290.93 | $277.22 | $277.61 | $277.61 | 990,828 |
| 2022-10-13 | $268.42 | $288.91 | $267.00 | $287.43 | $287.43 | 2,003,487 |
| 2022-10-12 | $278.56 | $281.50 | $275.95 | $276.19 | $276.19 | 1,851,784 |
| 2022-10-11 | $292.92 | $292.92 | $275.96 | $277.34 | $277.34 | 2,919,949 |
| 2022-10-10 | $307.09 | $308.13 | $292.84 | $292.98 | $292.98 | 1,918,135 |
| 2022-10-07 | $314.41 | $315.88 | $305.24 | $307.01 | $307.01 | 1,093,342 |
| 2022-10-06 | $320.62 | $326.00 | $319.80 | $321.93 | $321.93 | 917,730 |
| 2022-10-05 | $316.29 | $323.87 | $315.96 | $321.37 | $321.37 | 1,094,297 |
| 2022-10-04 | $322.58 | $326.11 | $320.66 | $321.70 | $321.70 | 801,704 |
| 2022-10-03 | $308.79 | $320.16 | $307.70 | $316.98 | $316.98 | 1,077,074 |
| 2022-09-30 | $307.69 | $313.01 | $304.72 | $305.51 | $305.51 | 1,310,240 |
| 2022-09-29 | $310.20 | $311.76 | $306.18 | $309.22 | $309.22 | 901,457 |
| 2022-09-28 | $307.70 | $314.89 | $304.65 | $313.16 | $313.16 | 937,583 |
| 2022-09-27 | $307.20 | $308.69 | $301.16 | $306.09 | $306.09 | 874,745 |
| 2022-09-26 | $303.95 | $309.19 | $302.84 | $303.34 | $303.34 | 1,010,428 |
| 2022-09-23 | $304.62 | $305.23 | $299.67 | $303.28 | $303.28 | 845,226 |
| 2022-09-22 | $310.37 | $312.71 | $306.31 | $306.97 | $306.97 | 1,106,602 |
| 2022-09-21 | $319.27 | $325.52 | $313.08 | $313.11 | $313.11 | 882,592 |
| 2022-09-20 | $315.04 | $317.74 | $313.55 | $316.26 | $316.26 | 1,424,470 |
| 2022-09-19 | $310.63 | $318.02 | $310.59 | $317.32 | $317.32 | 1,496,933 |
| 2022-09-16 | $310.79 | $314.49 | $308.07 | $314.21 | $314.21 | 2,322,167 |
| 2022-09-15 | $321.47 | $323.35 | $314.06 | $315.94 | $315.94 | 1,500,149 |
| 2022-09-14 | $327.09 | $328.00 | $319.63 | $323.37 | $323.37 | 1,376,752 |
| 2022-09-13 | $329.67 | $331.28 | $322.64 | $323.61 | $323.61 | 1,282,649 |
| 2022-09-12 | $341.93 | $342.46 | $337.39 | $339.56 | $339.56 | 830,074 |
| 2022-09-09 | $335.95 | $342.31 | $334.27 | $340.18 | $340.18 | 839,468 |
| 2022-09-08 | $330.15 | $334.48 | $328.09 | $333.76 | $333.76 | 854,934 |
| 2022-09-07 | $328.55 | $333.51 | $325.48 | $332.04 | $332.04 | 916,120 |
| 2022-09-06 | $330.73 | $331.66 | $323.97 | $326.83 | $326.83 | 1,230,305 |
| 2022-09-02 | $334.14 | $338.08 | $329.45 | $330.56 | $330.56 | 1,073,914 |
| 2022-09-01 | $341.26 | $342.53 | $324.63 | $332.49 | $332.49 | 1,619,796 |
| 2022-08-31 | $348.96 | $353.30 | $344.43 | $346.02 | $346.02 | 1,653,768 |
| 2022-08-30 | $350.53 | $351.39 | $341.62 | $346.00 | $346.00 | 1,037,442 |
| 2022-08-29 | $350.54 | $354.49 | $347.34 | $347.49 | $347.49 | 1,095,450 |
| 2022-08-26 | $362.77 | $363.54 | $352.95 | $355.00 | $355.00 | 1,219,590 |
| 2022-08-25 | $359.83 | $363.36 | $357.56 | $363.26 | $363.26 | 777,709 |
| 2022-08-24 | $357.78 | $360.62 | $355.38 | $358.75 | $358.75 | 694,989 |
| 2022-08-23 | $354.43 | $361.24 | $354.25 | $359.00 | $359.00 | 1,016,682 |
| 2022-08-22 | $358.32 | $361.60 | $356.07 | $358.10 | $358.10 | 1,296,946 |
| 2022-08-19 | $368.85 | $368.85 | $361.17 | $363.00 | $363.00 | 1,524,230 |
| 2022-08-18 | $384.35 | $391.00 | $371.86 | $373.32 | $373.32 | 1,923,432 |
| 2022-08-17 | $384.26 | $384.76 | $378.41 | $381.00 | $381.00 | 1,475,518 |
| 2022-08-16 | $385.51 | $389.49 | $382.63 | $385.67 | $385.67 | 696,973 |
| 2022-08-15 | $385.10 | $391.17 | $383.91 | $390.45 | $390.45 | 654,733 |
| 2022-08-12 | $377.96 | $386.00 | $376.71 | $385.44 | $385.44 | 931,148 |
| 2022-08-11 | $380.08 | $380.89 | $373.60 | $377.01 | $377.01 | 910,202 |
| 2022-08-10 | $380.19 | $381.70 | $373.35 | $375.71 | $375.71 | 1,179,043 |
| 2022-08-09 | $369.19 | $375.07 | $368.98 | $372.61 | $372.61 | 820,166 |
| 2022-08-08 | $375.00 | $378.47 | $369.76 | $372.07 | $372.07 | 725,186 |
| 2022-08-05 | $366.09 | $375.69 | $365.50 | $374.29 | $374.29 | 660,475 |
| 2022-08-04 | $371.57 | $372.47 | $367.67 | $372.29 | $372.29 | 756,567 |
| 2022-08-03 | $359.00 | $372.41 | $359.00 | $370.84 | $370.84 | 1,175,662 |
| 2022-08-02 | $367.46 | $371.81 | $366.22 | $368.36 | $368.36 | 1,405,336 |
| 2022-08-01 | $364.17 | $371.25 | $361.41 | $370.01 | $370.01 | 1,022,817 |
| 2022-07-29 | $363.44 | $369.25 | $360.65 | $367.50 | $367.50 | 980,482 |
| 2022-07-28 | $354.24 | $363.40 | $353.01 | $362.64 | $362.64 | 821,086 |
| 2022-07-27 | $344.07 | $357.21 | $343.17 | $353.54 | $353.54 | 1,124,702 |
| 2022-07-26 | $338.58 | $343.31 | $335.73 | $339.41 | $339.41 | 1,048,196 |
| 2022-07-25 | $336.94 | $338.58 | $333.15 | $337.67 | $337.67 | 806,661 |
| 2022-07-22 | $339.93 | $343.17 | $335.67 | $338.04 | $338.04 | 813,431 |
| 2022-07-21 | $331.01 | $339.14 | $330.43 | $338.66 | $338.66 | 774,230 |
| 2022-07-20 | $325.00 | $332.52 | $323.91 | $330.70 | $330.70 | 767,550 |
| 2022-07-19 | $315.58 | $324.30 | $315.19 | $323.51 | $323.51 | 955,154 |
| 2022-07-18 | $316.43 | $317.79 | $308.93 | $310.43 | $310.43 | 729,798 |
| 2022-07-15 | $308.76 | $314.98 | $307.90 | $314.30 | $314.30 | 832,531 |
| 2022-07-14 | $301.08 | $306.94 | $294.29 | $305.02 | $305.02 | 558,578 |
| 2022-07-13 | $299.78 | $305.44 | $296.66 | $303.07 | $303.07 | 720,101 |
| 2022-07-12 | $317.24 | $319.66 | $305.09 | $306.41 | $306.41 | 745,556 |
| 2022-07-11 | $314.74 | $318.43 | $311.39 | $315.19 | $315.19 | 497,150 |
| 2022-07-08 | $314.23 | $318.80 | $312.54 | $317.54 | $317.54 | 578,063 |
| 2022-07-07 | $309.63 | $320.80 | $309.63 | $319.43 | $319.43 | 864,049 |
| 2022-07-06 | $304.41 | $310.74 | $299.86 | $309.63 | $309.63 | 913,100 |
| 2022-07-05 | $298.23 | $303.77 | $296.31 | $302.91 | $302.91 | 891,217 |
| 2022-07-01 | $302.25 | $304.13 | $295.45 | $301.23 | $301.23 | 916,546 |
| 2022-06-30 | $301.23 | $307.93 | $300.40 | $303.70 | $303.70 | 1,039,689 |
| 2022-06-29 | $304.42 | $309.54 | $303.41 | $306.06 | $306.06 | 855,830 |
| 2022-06-28 | $312.02 | $314.13 | $302.24 | $303.67 | $303.67 | 795,060 |
| 2022-06-27 | $313.79 | $317.21 | $310.23 | $311.86 | $311.86 | 750,273 |
| 2022-06-24 | $313.26 | $318.58 | $311.10 | $317.47 | $317.47 | 1,946,245 |
| 2022-06-23 | $305.07 | $309.93 | $301.63 | $309.25 | $309.25 | 815,645 |
| 2022-06-22 | $297.70 | $305.15 | $297.19 | $301.24 | $301.24 | 814,189 |
| 2022-06-21 | $299.90 | $306.26 | $299.56 | $302.22 | $302.22 | 904,006 |
| 2022-06-17 | $289.37 | $301.39 | $289.37 | $296.18 | $296.18 | 1,822,991 |
| 2022-06-16 | $294.81 | $297.63 | $286.31 | $289.49 | $289.49 | 1,094,164 |
| 2022-06-15 | $297.80 | $309.09 | $296.81 | $303.24 | $303.24 | 903,336 |
| 2022-06-14 | $291.96 | $298.35 | $288.98 | $295.16 | $295.16 | 815,343 |
| 2022-06-13 | $293.60 | $296.94 | $288.67 | $290.25 | $290.25 | 1,202,595 |
| 2022-06-10 | $310.05 | $310.97 | $303.93 | $305.39 | $305.39 | 712,134 |
| 2022-06-09 | $321.68 | $325.29 | $317.07 | $317.08 | $317.08 | 565,046 |
| 2022-06-08 | $327.60 | $328.19 | $321.25 | $322.89 | $322.89 | 688,592 |
| 2022-06-07 | $323.09 | $330.71 | $323.01 | $329.53 | $329.53 | 872,973 |
| 2022-06-06 | $332.13 | $335.29 | $327.22 | $328.79 | $328.79 | 503,764 |
| 2022-06-03 | $325.49 | $328.76 | $323.32 | $327.68 | $327.68 | 742,227 |
| 2022-06-02 | $316.45 | $331.22 | $315.53 | $330.81 | $330.81 | 729,421 |
| 2022-06-01 | $321.99 | $324.66 | $313.09 | $316.86 | $316.86 | 781,610 |
| 2022-05-31 | $323.67 | $324.50 | $314.38 | $319.20 | $319.20 | 1,219,273 |
| 2022-05-27 | $311.44 | $323.48 | $309.24 | $322.96 | $322.96 | 1,162,587 |
| 2022-05-26 | $299.72 | $308.84 | $297.02 | $306.10 | $306.10 | 859,534 |
| 2022-05-25 | $295.77 | $302.78 | $292.52 | $299.17 | $299.17 | 967,675 |
| 2022-05-24 | $302.30 | $303.48 | $294.25 | $296.37 | $296.37 | 1,181,130 |
| 2022-05-23 | $311.24 | $311.24 | $301.59 | $306.98 | $306.98 | 1,022,279 |
| 2022-05-20 | $303.86 | $308.11 | $293.33 | $306.72 | $306.72 | 1,833,293 |
| 2022-05-19 | $289.00 | $307.00 | $287.26 | $300.52 | $300.52 | 2,361,679 |
| 2022-05-18 | $277.63 | $281.62 | $270.74 | $272.57 | $272.57 | 1,262,504 |
| 2022-05-17 | $279.84 | $284.50 | $276.03 | $282.81 | $282.81 | 799,950 |
| 2022-05-16 | $273.42 | $276.96 | $270.00 | $273.73 | $273.73 | 817,961 |
| 2022-05-13 | $267.38 | $277.55 | $266.78 | $275.99 | $275.99 | 917,814 |
| 2022-05-12 | $257.94 | $264.90 | $255.02 | $262.06 | $262.06 | 855,571 |
| 2022-05-11 | $266.87 | $272.80 | $259.89 | $260.83 | $260.83 | 817,089 |
| 2022-05-10 | $270.93 | $275.10 | $260.70 | $270.51 | $270.51 | 1,068,140 |
| 2022-05-09 | $269.24 | $271.29 | $260.41 | $262.41 | $262.41 | 1,209,485 |
| 2022-05-06 | $279.84 | $280.50 | $268.71 | $274.71 | $274.71 | 1,119,528 |
| 2022-05-05 | $293.23 | $294.86 | $278.37 | $282.34 | $282.34 | 1,145,799 |
| 2022-05-04 | $293.38 | $299.94 | $282.84 | $299.19 | $299.19 | 1,064,177 |
| 2022-05-03 | $290.45 | $294.70 | $287.70 | $292.21 | $292.21 | 705,320 |
| 2022-05-02 | $286.55 | $291.23 | $280.90 | $290.71 | $290.71 | 1,028,937 |
| 2022-04-29 | $298.55 | $302.37 | $285.54 | $286.79 | $286.79 | 763,168 |
| 2022-04-28 | $291.95 | $305.06 | $290.71 | $301.86 | $301.86 | 726,260 |
| 2022-04-27 | $283.00 | $293.83 | $283.00 | $287.03 | $287.03 | 1,005,419 |
| 2022-04-26 | $290.92 | $292.94 | $281.30 | $282.90 | $282.90 | 1,020,289 |
| 2022-04-25 | $286.07 | $291.48 | $284.30 | $290.92 | $290.92 | 829,903 |
| 2022-04-22 | $294.97 | $297.81 | $284.54 | $285.00 | $285.00 | 1,061,965 |
| 2022-04-21 | $308.82 | $312.58 | $293.85 | $295.50 | $295.50 | 665,829 |
| 2022-04-20 | $308.10 | $310.37 | $304.28 | $306.26 | $306.26 | 775,211 |
| 2022-04-19 | $294.74 | $307.19 | $294.74 | $306.33 | $306.33 | 679,627 |
| 2022-04-18 | $293.11 | $300.00 | $292.18 | $297.12 | $297.12 | 757,595 |
| 2022-04-14 | $306.31 | $306.31 | $293.18 | $294.77 | $294.77 | 1,486,371 |
| 2022-04-13 | $311.23 | $322.08 | $296.64 | $306.72 | $306.72 | 2,916,731 |
| 2022-04-12 | $316.42 | $320.78 | $309.35 | $310.83 | $310.83 | 775,937 |
| 2022-04-11 | $316.02 | $317.38 | $307.52 | $309.77 | $309.77 | 978,339 |
| 2022-04-08 | $324.29 | $325.35 | $317.05 | $319.83 | $319.83 | 783,155 |
| 2022-04-07 | $322.49 | $329.93 | $321.90 | $326.37 | $326.37 | 782,685 |
| 2022-04-06 | $323.30 | $329.61 | $318.50 | $324.85 | $324.85 | 931,331 |
| 2022-04-05 | $339.27 | $340.15 | $325.60 | $327.71 | $327.71 | 792,281 |
| 2022-04-04 | $336.97 | $341.16 | $336.00 | $340.15 | $340.15 | 654,402 |
| 2022-04-01 | $333.74 | $338.10 | $330.22 | $334.98 | $334.98 | 862,621 |
| 2022-03-31 | $334.15 | $340.09 | $331.08 | $333.27 | $333.27 | 1,089,787 |
| 2022-03-30 | $337.32 | $339.67 | $330.75 | $332.59 | $332.59 | 706,818 |
| 2022-03-29 | $336.61 | $342.59 | $333.96 | $341.00 | $341.00 | 981,521 |
| 2022-03-28 | $318.28 | $332.86 | $318.00 | $332.38 | $332.38 | 974,805 |
| 2022-03-25 | $324.85 | $326.00 | $314.79 | $318.91 | $318.91 | 719,153 |
| 2022-03-24 | $318.22 | $325.57 | $315.36 | $325.56 | $325.56 | 696,501 |
| 2022-03-23 | $321.99 | $324.11 | $316.27 | $316.44 | $316.44 | 846,666 |
| 2022-03-22 | $313.86 | $325.74 | $311.29 | $325.22 | $325.22 | 1,060,312 |
| 2022-03-21 | $315.36 | $317.01 | $307.19 | $314.31 | $314.31 | 833,596 |
| 2022-03-18 | $301.89 | $320.63 | $301.88 | $318.21 | $318.21 | 2,364,512 |
| 2022-03-17 | $300.50 | $304.76 | $297.21 | $304.05 | $304.05 | 1,175,235 |
| 2022-03-16 | $291.56 | $300.22 | $285.49 | $300.08 | $300.08 | 1,360,245 |
| 2022-03-15 | $281.39 | $287.14 | $278.28 | $285.50 | $285.50 | 2,278,190 |
| 2022-03-14 | $292.07 | $296.03 | $277.16 | $278.98 | $278.98 | 1,192,012 |
| 2022-03-11 | $305.00 | $305.92 | $293.15 | $293.69 | $293.69 | 953,157 |
| 2022-03-10 | $300.44 | $303.84 | $291.52 | $300.84 | $300.84 | 941,777 |
| 2022-03-09 | $303.72 | $309.71 | $302.20 | $307.79 | $307.79 | 809,770 |
| 2022-03-08 | $292.22 | $305.79 | $289.34 | $296.35 | $296.35 | 911,104 |
| 2022-03-07 | $309.72 | $311.07 | $295.38 | $295.46 | $295.46 | 933,521 |
| 2022-03-04 | $306.80 | $311.77 | $302.83 | $309.06 | $309.06 | 878,399 |
| 2022-03-03 | $317.23 | $318.61 | $306.57 | $308.84 | $308.84 | 705,103 |
| 2022-03-02 | $310.54 | $317.53 | $306.98 | $315.32 | $315.32 | 621,448 |
| 2022-03-01 | $311.98 | $314.49 | $305.22 | $307.71 | $307.71 | 881,796 |
| 2022-02-28 | $307.70 | $316.01 | $304.30 | $312.39 | $312.39 | 1,083,580 |
| 2022-02-25 | $306.09 | $312.18 | $301.06 | $311.15 | $311.15 | 1,040,633 |
| 2022-02-24 | $279.53 | $309.47 | $275.00 | $307.80 | $307.80 | 1,498,402 |
| 2022-02-23 | $294.20 | $298.25 | $285.13 | $285.53 | $285.53 | 1,147,946 |
| 2022-02-22 | $287.15 | $294.43 | $283.99 | $289.47 | $289.47 | 1,312,012 |
| 2022-02-18 | $293.41 | $294.44 | $285.06 | $287.63 | $287.63 | 1,076,968 |
| 2022-02-17 | $318.59 | $319.63 | $292.36 | $293.31 | $293.31 | 1,302,637 |
| 2022-02-16 | $302.66 | $308.12 | $297.87 | $306.79 | $306.79 | 995,581 |
| 2022-02-15 | $299.99 | $306.41 | $298.77 | $306.15 | $306.15 | 819,577 |
| 2022-02-14 | $293.70 | $300.16 | $290.87 | $294.96 | $294.96 | 826,559 |
| 2022-02-11 | $311.91 | $314.74 | $293.17 | $295.29 | $295.29 | 963,820 |
| 2022-02-10 | $314.02 | $321.82 | $308.28 | $311.15 | $311.15 | 878,691 |
| 2022-02-09 | $314.07 | $324.52 | $312.68 | $324.18 | $324.18 | 832,402 |
| 2022-02-08 | $302.98 | $310.94 | $302.25 | $309.11 | $309.11 | 607,561 |
| 2022-02-07 | $309.52 | $313.54 | $303.83 | $305.14 | $305.14 | 829,800 |
| 2022-02-04 | $302.08 | $311.97 | $300.14 | $308.89 | $308.89 | 771,489 |
| 2022-02-03 | $308.65 | $312.50 | $301.63 | $303.51 | $303.51 | 868,240 |
| 2022-02-02 | $314.91 | $316.33 | $310.02 | $315.63 | $315.63 | 690,561 |
| 2022-02-01 | $311.84 | $313.24 | $305.82 | $311.82 | $311.82 | 822,416 |
| 2022-01-31 | $296.36 | $310.84 | $295.99 | $310.50 | $310.50 | 925,720 |
| 2022-01-28 | $286.41 | $296.87 | $279.43 | $296.35 | $296.35 | 1,107,996 |
| 2022-01-27 | $293.46 | $294.87 | $282.34 | $285.36 | $285.36 | 984,867 |
| 2022-01-26 | $298.92 | $303.87 | $282.86 | $288.56 | $288.56 | 1,225,151 |
| 2022-01-25 | $297.72 | $303.50 | $290.35 | $291.66 | $291.66 | 913,803 |
| 2022-01-24 | $299.97 | $308.76 | $287.31 | $308.34 | $308.34 | 1,374,817 |
| 2022-01-21 | $309.25 | $314.95 | $303.00 | $303.31 | $303.31 | 1,152,877 |
| 2022-01-20 | $314.94 | $322.69 | $309.48 | $309.96 | $309.96 | 657,137 |
| 2022-01-19 | $314.61 | $319.99 | $311.52 | $312.14 | $312.14 | 768,355 |
| 2022-01-18 | $318.22 | $320.40 | $312.01 | $313.48 | $313.48 | 873,361 |
| 2022-01-14 | $324.57 | $330.29 | $321.92 | $326.16 | $326.16 | 651,350 |
| 2022-01-13 | $340.42 | $342.87 | $326.45 | $327.51 | $327.51 | 803,406 |
| 2022-01-12 | $343.93 | $346.79 | $335.89 | $338.59 | $338.59 | 781,465 |
| 2022-01-11 | $326.54 | $342.33 | $326.54 | $340.38 | $340.38 | 1,057,574 |
| 2022-01-10 | $322.77 | $330.15 | $318.77 | $329.63 | $329.63 | 986,891 |
| 2022-01-07 | $341.67 | $345.06 | $330.11 | $330.36 | $330.36 | 902,205 |
| 2022-01-06 | $336.50 | $348.43 | $335.20 | $344.97 | $344.97 | 977,205 |
| 2022-01-05 | $349.95 | $354.87 | $339.28 | $339.77 | $339.77 | 968,594 |
| 2022-01-04 | $360.10 | $361.46 | $345.41 | $352.99 | $352.99 | 895,281 |
| 2022-01-03 | $367.13 | $371.73 | $358.64 | $361.10 | $361.10 | 674,902 |
| 2021-12-31 | $370.48 | $370.48 | $367.03 | $368.50 | $368.50 | 654,655 |
| 2021-12-30 | $374.16 | $375.00 | $370.19 | $370.81 | $370.81 | 386,928 |
| 2021-12-29 | $372.05 | $374.48 | $368.37 | $373.44 | $373.44 | 530,915 |
| 2021-12-28 | $376.92 | $377.60 | $369.98 | $372.15 | $372.15 | 472,307 |
| 2021-12-27 | $368.37 | $375.72 | $368.36 | $375.59 | $375.59 | 893,948 |
| 2021-12-23 | $364.37 | $368.89 | $363.75 | $366.15 | $366.15 | 407,892 |
| 2021-12-22 | $359.07 | $365.33 | $358.04 | $364.83 | $364.83 | 474,606 |
| 2021-12-21 | $349.57 | $359.75 | $344.57 | $359.07 | $359.07 | 810,241 |
| 2021-12-20 | $341.98 | $346.93 | $340.00 | $346.11 | $346.11 | 731,458 |
| 2021-12-17 | $346.72 | $355.00 | $342.20 | $348.04 | $348.04 | 2,170,821 |
| 2021-12-16 | $363.08 | $365.84 | $351.80 | $352.92 | $352.92 | 890,992 |
| 2021-12-15 | $347.02 | $362.00 | $345.87 | $361.30 | $361.30 | 1,248,162 |
| 2021-12-14 | $354.97 | $357.88 | $341.93 | $345.93 | $345.93 | 940,327 |
| 2021-12-13 | $362.59 | $365.18 | $360.57 | $362.23 | $362.23 | 743,534 |
| 2021-12-10 | $358.68 | $362.78 | $355.76 | $362.34 | $362.34 | 882,329 |
| 2021-12-09 | $361.55 | $364.61 | $354.26 | $354.48 | $354.48 | 538,175 |
| 2021-12-08 | $357.44 | $365.16 | $353.20 | $364.36 | $364.36 | 624,759 |
| 2021-12-07 | $352.16 | $359.64 | $352.01 | $356.20 | $356.20 | 1,223,242 |
| 2021-12-06 | $343.78 | $346.47 | $334.11 | $345.45 | $345.45 | 935,028 |
| 2021-12-03 | $350.20 | $352.13 | $339.10 | $344.56 | $344.56 | 1,098,785 |
| 2021-12-02 | $354.80 | $365.38 | $345.10 | $349.67 | $349.67 | 1,590,685 |
| 2021-12-01 | $344.74 | $348.50 | $334.10 | $334.75 | $334.75 | 1,167,465 |
| 2021-11-30 | $355.99 | $355.99 | $340.51 | $341.00 | $341.00 | 1,321,676 |
| 2021-11-29 | $349.75 | $357.58 | $346.58 | $355.87 | $355.87 | 740,640 |
| 2021-11-26 | $348.59 | $353.87 | $340.12 | $342.16 | $342.16 | 413,727 |
| 2021-11-24 | $341.23 | $349.65 | $337.02 | $349.21 | $349.21 | 753,730 |
| 2021-11-23 | $346.77 | $351.87 | $339.00 | $344.66 | $344.66 | 621,108 |
| 2021-11-22 | $360.00 | $361.22 | $347.54 | $347.97 | $347.97 | 632,749 |
| 2021-11-19 | $355.25 | $359.64 | $354.95 | $357.95 | $357.95 | 572,006 |
| 2021-11-18 | $355.00 | $355.01 | $350.22 | $352.09 | $352.09 | 401,472 |
| 2021-11-17 | $355.00 | $356.04 | $350.67 | $353.92 | $353.92 | 348,426 |
| 2021-11-16 | $344.93 | $354.63 | $344.48 | $353.46 | $353.46 | 433,692 |
| 2021-11-15 | $349.36 | $349.36 | $343.32 | $345.75 | $345.75 | 459,067 |
| 2021-11-12 | $341.21 | $347.09 | $340.34 | $347.01 | $347.01 | 795,721 |
| 2021-11-11 | $341.18 | $344.02 | $339.31 | $340.36 | $340.36 | 391,794 |
| 2021-11-10 | $347.03 | $348.85 | $337.02 | $337.66 | $337.66 | 562,117 |
| 2021-11-09 | $343.48 | $348.39 | $341.91 | $348.26 | $348.26 | 663,615 |
| 2021-11-08 | $341.74 | $344.12 | $338.61 | $342.91 | $342.91 | 370,523 |
| 2021-11-05 | $343.37 | $345.12 | $340.51 | $340.75 | $340.75 | 515,772 |
| 2021-11-04 | $333.84 | $341.85 | $331.38 | $341.72 | $341.72 | 634,177 |
| 2021-11-03 | $333.30 | $334.04 | $328.27 | $333.41 | $333.41 | 460,591 |
| 2021-11-02 | $330.91 | $334.60 | $329.83 | $333.19 | $333.19 | 520,839 |
| 2021-11-01 | $333.45 | $335.73 | $329.30 | $329.84 | $329.84 | 547,588 |
| 2021-10-29 | $325.63 | $333.64 | $325.39 | $333.18 | $333.18 | 578,579 |
| 2021-10-28 | $320.55 | $327.08 | $320.55 | $326.78 | $326.78 | 554,132 |
| 2021-10-27 | $327.47 | $328.56 | $318.86 | $319.13 | $319.13 | 822,514 |
| 2021-10-26 | $326.00 | $332.40 | $325.55 | $328.03 | $328.03 | 665,539 |
| 2021-10-25 | $321.50 | $325.42 | $321.13 | $324.00 | $324.00 | 427,946 |
| 2021-10-22 | $322.59 | $326.94 | $320.50 | $321.12 | $321.12 | 520,153 |
| 2021-10-21 | $315.70 | $322.22 | $314.21 | $321.01 | $321.01 | 625,493 |
| 2021-10-20 | $314.00 | $316.44 | $312.68 | $315.50 | $315.50 | 562,846 |
| 2021-10-19 | $308.31 | $312.02 | $307.25 | $311.00 | $311.00 | 513,407 |
| 2021-10-18 | $305.20 | $307.46 | $303.90 | $307.22 | $307.22 | 420,207 |
| 2021-10-15 | $305.63 | $306.66 | $304.14 | $306.26 | $306.26 | 418,548 |
| 2021-10-14 | $301.13 | $306.23 | $300.54 | $304.83 | $304.83 | 598,929 |
| 2021-10-13 | $295.80 | $299.48 | $295.39 | $296.30 | $296.30 | 616,162 |
| 2021-10-12 | $291.35 | $295.00 | $290.46 | $292.04 | $292.04 | 576,350 |
| 2021-10-11 | $290.63 | $293.76 | $288.53 | $288.74 | $288.74 | 356,442 |
| 2021-10-08 | $299.15 | $299.29 | $291.01 | $291.66 | $291.66 | 635,044 |
| 2021-10-07 | $298.24 | $302.10 | $297.30 | $298.37 | $298.37 | 760,493 |
| 2021-10-06 | $290.00 | $294.83 | $288.82 | $294.57 | $294.57 | 707,667 |
| 2021-10-05 | $291.31 | $295.34 | $289.36 | $293.35 | $293.35 | 714,486 |
| 2021-10-04 | $299.45 | $300.35 | $287.02 | $289.25 | $289.25 | 893,872 |
| 2021-10-01 | $299.41 | $303.95 | $295.85 | $302.49 | $302.49 | 623,386 |
| 2021-09-30 | $305.00 | $306.73 | $298.31 | $299.41 | $299.41 | 721,217 |
| 2021-09-29 | $303.22 | $305.59 | $301.15 | $302.62 | $302.62 | 681,973 |
| 2021-09-28 | $307.36 | $308.96 | $299.64 | $301.93 | $301.93 | 1,005,914 |
| 2021-09-27 | $318.07 | $318.95 | $312.38 | $313.40 | $313.40 | 610,656 |
| 2021-09-24 | $320.59 | $322.59 | $318.19 | $321.94 | $321.94 | 370,137 |
| 2021-09-23 | $322.46 | $324.79 | $320.47 | $322.88 | $322.88 | 441,624 |
| 2021-09-22 | $319.00 | $321.92 | $314.03 | $320.52 | $320.52 | 840,624 |
| 2021-09-21 | $323.36 | $323.61 | $317.70 | $317.90 | $317.90 | 933,942 |
| 2021-09-20 | $321.67 | $324.00 | $317.44 | $321.30 | $321.30 | 909,790 |
| 2021-09-17 | $329.06 | $331.33 | $319.83 | $325.54 | $325.54 | 2,041,713 |
| 2021-09-16 | $335.50 | $336.85 | $333.20 | $335.38 | $335.38 | 738,583 |
| 2021-09-15 | $333.00 | $336.64 | $331.74 | $336.09 | $336.09 | 587,122 |
| 2021-09-14 | $332.75 | $334.07 | $330.40 | $332.59 | $332.59 | 613,850 |
| 2021-09-13 | $334.49 | $336.53 | $327.52 | $331.59 | $331.59 | 534,763 |
| 2021-09-10 | $335.58 | $336.78 | $332.08 | $332.49 | $332.49 | 491,620 |
| 2021-09-09 | $336.39 | $336.81 | $332.60 | $333.55 | $333.55 | 523,168 |
| 2021-09-08 | $335.80 | $338.68 | $333.86 | $336.59 | $336.59 | 448,558 |
| 2021-09-07 | $336.50 | $338.00 | $331.77 | $336.32 | $336.32 | 655,341 |
| 2021-09-03 | $337.04 | $340.66 | $335.92 | $336.64 | $336.64 | 732,494 |
| 2021-09-02 | $334.92 | $338.12 | $334.53 | $337.74 | $337.74 | 706,937 |
| 2021-09-01 | $331.69 | $335.00 | $331.46 | $333.63 | $333.63 | 693,426 |
| 2021-08-31 | $335.01 | $335.01 | $330.81 | $332.24 | $332.24 | 830,443 |
| 2021-08-30 | $331.94 | $334.77 | $331.94 | $334.28 | $334.28 | 452,376 |
| 2021-08-27 | $327.00 | $333.46 | $327.00 | $331.81 | $331.81 | 512,401 |
| 2021-08-26 | $324.77 | $327.62 | $322.88 | $326.51 | $326.51 | 823,021 |
| 2021-08-25 | $324.35 | $327.58 | $323.87 | $325.01 | $325.01 | 521,573 |
| 2021-08-24 | $322.21 | $325.08 | $321.17 | $324.95 | $324.95 | 627,693 |
| 2021-08-23 | $316.43 | $321.62 | $315.06 | $320.92 | $320.92 | 726,460 |
| 2021-08-20 | $315.34 | $317.67 | $310.54 | $316.88 | $316.88 | 1,322,316 |
| 2021-08-19 | $302.60 | $317.96 | $302.11 | $315.99 | $315.99 | 2,489,920 |
| 2021-08-18 | $288.95 | $294.50 | $288.95 | $290.63 | $290.63 | 877,112 |
| 2021-08-17 | $292.05 | $293.75 | $288.12 | $291.62 | $291.62 | 746,002 |
| 2021-08-16 | $292.49 | $294.59 | $290.77 | $294.42 | $294.42 | 715,002 |
| 2021-08-13 | $292.56 | $295.75 | $291.62 | $293.12 | $293.12 | 806,053 |
| 2021-08-12 | $288.89 | $292.70 | $287.63 | $292.19 | $292.19 | 506,489 |
| 2021-08-11 | $290.04 | $290.78 | $287.85 | $288.95 | $288.95 | 372,768 |
| 2021-08-10 | $292.82 | $293.39 | $286.64 | $288.25 | $288.25 | 432,765 |
| 2021-08-09 | $293.79 | $293.93 | $290.71 | $291.40 | $291.40 | 384,833 |
| 2021-08-06 | $292.33 | $293.47 | $289.60 | $292.43 | $292.43 | 401,410 |
| 2021-08-05 | $292.09 | $293.37 | $290.25 | $293.20 | $293.20 | 358,237 |
| 2021-08-04 | $289.78 | $292.54 | $287.93 | $291.49 | $291.49 | 418,105 |
| 2021-08-03 | $288.20 | $290.24 | $286.01 | $289.20 | $289.20 | 406,212 |
| 2021-08-02 | $289.82 | $290.90 | $286.45 | $287.61 | $287.61 | 476,969 |
| 2021-07-30 | $284.08 | $288.35 | $283.56 | $287.99 | $287.99 | 523,033 |
| 2021-07-29 | $283.52 | $287.34 | $283.50 | $285.53 | $285.53 | 330,798 |
| 2021-07-28 | $282.37 | $284.49 | $281.84 | $283.69 | $283.69 | 526,076 |
| 2021-07-27 | $283.95 | $284.11 | $277.22 | $281.16 | $281.16 | 531,824 |
| 2021-07-26 | $284.35 | $286.03 | $282.91 | $283.89 | $283.89 | 498,673 |
| 2021-07-23 | $282.94 | $286.11 | $281.49 | $285.07 | $285.07 | 401,397 |
| 2021-07-22 | $278.90 | $282.22 | $278.06 | $281.60 | $281.60 | 558,579 |
| 2021-07-21 | $277.73 | $278.26 | $274.88 | $278.22 | $278.22 | 889,520 |
| 2021-07-20 | $275.25 | $279.62 | $273.28 | $277.89 | $277.89 | 893,455 |
| 2021-07-19 | $273.88 | $275.06 | $272.18 | $274.48 | $274.48 | 819,385 |
| 2021-07-16 | $277.50 | $279.77 | $276.20 | $276.56 | $276.56 | 458,014 |
| 2021-07-15 | $280.06 | $280.06 | $276.19 | $277.68 | $277.68 | 716,485 |
| 2021-07-14 | $279.72 | $281.12 | $277.64 | $279.08 | $279.08 | 753,368 |
| 2021-07-13 | $278.50 | $279.54 | $276.97 | $278.09 | $278.09 | 595,021 |
| 2021-07-12 | $282.03 | $283.09 | $277.74 | $278.56 | $278.56 | 458,233 |
| 2021-07-09 | $278.93 | $281.34 | $276.33 | $280.75 | $280.75 | 478,541 |
| 2021-07-08 | $276.66 | $280.03 | $275.36 | $278.86 | $278.86 | 867,276 |
| 2021-07-07 | $281.29 | $282.47 | $276.82 | $279.86 | $279.86 | 544,053 |
| 2021-07-06 | $279.95 | $281.19 | $275.95 | $279.29 | $279.29 | 686,206 |
| 2021-07-02 | $279.00 | $280.96 | $278.89 | $279.16 | $279.16 | 535,874 |
| 2021-07-01 | $276.61 | $278.10 | $274.89 | $277.11 | $277.11 | 1,011,544 |
| 2021-06-30 | $276.24 | $277.53 | $274.02 | $275.79 | $275.79 | 859,463 |
| 2021-06-29 | $271.58 | $276.28 | $270.68 | $276.18 | $276.18 | 474,188 |
| 2021-06-28 | $270.95 | $274.79 | $270.19 | $274.03 | $274.03 | 960,763 |
| 2021-06-25 | $273.45 | $275.29 | $267.54 | $268.97 | $268.97 | 2,959,143 |
| 2021-06-24 | $272.20 | $274.31 | $271.52 | $273.80 | $273.80 | 802,425 |
| 2021-06-23 | $268.61 | $270.58 | $267.51 | $268.86 | $268.86 | 543,161 |
| 2021-06-22 | $265.13 | $268.91 | $264.32 | $268.46 | $268.46 | 499,297 |
| 2021-06-21 | $265.29 | $267.39 | $262.58 | $264.80 | $264.80 | 861,991 |
| 2021-06-18 | $266.32 | $268.51 | $263.36 | $265.86 | $265.86 | 1,376,767 |
| 2021-06-17 | $261.30 | $266.62 | $257.68 | $265.14 | $265.14 | 861,684 |
| 2021-06-16 | $264.40 | $266.42 | $258.18 | $261.41 | $261.41 | 747,172 |
| 2021-06-15 | $266.49 | $267.22 | $263.73 | $264.09 | $264.09 | 660,262 |
| 2021-06-14 | $263.14 | $266.50 | $261.95 | $266.49 | $266.49 | 528,133 |
| 2021-06-11 | $261.62 | $264.00 | $260.86 | $263.07 | $263.07 | 492,944 |
| 2021-06-10 | $256.37 | $262.42 | $255.30 | $262.07 | $262.07 | 790,634 |
| 2021-06-09 | $256.53 | $258.57 | $255.12 | $256.06 | $256.06 | 467,655 |
| 2021-06-08 | $256.30 | $256.91 | $254.45 | $254.99 | $254.99 | 595,651 |
| 2021-06-07 | $255.11 | $255.25 | $250.76 | $252.59 | $252.59 | 470,006 |
| 2021-06-04 | $251.95 | $256.25 | $251.86 | $255.88 | $255.88 | 454,867 |
| 2021-06-03 | $249.51 | $252.60 | $247.87 | $250.59 | $250.59 | 662,729 |
| 2021-06-02 | $255.36 | $256.85 | $252.24 | $253.05 | $253.05 | 672,627 |
| 2021-06-01 | $253.92 | $255.81 | $250.81 | $253.82 | $253.82 | 866,920 |
| 2021-05-28 | $256.86 | $257.53 | $253.56 | $254.34 | $254.34 | 807,220 |
| 2021-05-27 | $253.87 | $256.17 | $251.75 | $254.62 | $254.62 | 1,219,472 |
| 2021-05-26 | $257.99 | $259.13 | $253.25 | $254.28 | $254.28 | 1,038,810 |
| 2021-05-25 | $249.78 | $256.06 | $249.05 | $255.83 | $255.83 | 1,181,661 |
| 2021-05-24 | $245.00 | $249.58 | $244.00 | $248.58 | $248.58 | 959,366 |
| 2021-05-21 | $247.01 | $248.29 | $240.76 | $242.00 | $242.00 | 1,106,651 |
| 2021-05-20 | $238.50 | $246.38 | $238.50 | $244.71 | $244.71 | 1,616,647 |
| 2021-05-19 | $229.73 | $237.74 | $229.04 | $237.36 | $237.36 | 992,349 |
| 2021-05-18 | $237.33 | $239.97 | $234.63 | $235.03 | $235.03 | 999,242 |
| 2021-05-17 | $236.50 | $238.90 | $233.50 | $236.00 | $236.00 | 1,265,206 |
| 2021-05-14 | $234.87 | $240.76 | $232.84 | $239.70 | $239.70 | 858,353 |
| 2021-05-13 | $229.42 | $233.59 | $228.60 | $230.86 | $230.86 | 775,397 |
| 2021-05-12 | $231.52 | $235.19 | $227.80 | $228.54 | $228.54 | 1,567,680 |
| 2021-05-11 | $228.28 | $236.40 | $225.02 | $234.82 | $234.82 | 1,286,852 |
| 2021-05-10 | $239.88 | $239.88 | $230.71 | $232.39 | $232.39 | 1,006,065 |
| 2021-05-07 | $240.23 | $245.22 | $239.62 | $241.84 | $241.84 | 617,668 |
| 2021-05-06 | $235.79 | $239.08 | $232.75 | $237.46 | $237.46 | 847,477 |
| 2021-05-05 | $240.69 | $241.82 | $236.59 | $237.46 | $237.46 | 914,449 |
| 2021-05-04 | $241.22 | $242.33 | $234.56 | $237.07 | $237.07 | 1,243,656 |
| 2021-05-03 | $248.91 | $249.83 | $243.98 | $244.81 | $244.81 | 480,189 |
| 2021-04-30 | $250.38 | $252.47 | $246.00 | $247.06 | $247.06 | 718,896 |
| 2021-04-29 | $254.39 | $254.94 | $249.58 | $252.51 | $252.51 | 551,386 |
| 2021-04-28 | $250.10 | $252.59 | $247.41 | $251.37 | $251.37 | 720,872 |
| 2021-04-27 | $254.73 | $256.86 | $249.03 | $251.70 | $251.70 | 1,049,190 |
| 2021-04-26 | $252.64 | $256.94 | $249.92 | $256.88 | $256.88 | 803,208 |
| 2021-04-23 | $249.11 | $252.31 | $248.51 | $251.45 | $251.45 | 658,899 |
| 2021-04-22 | $250.72 | $251.87 | $246.42 | $248.21 | $248.21 | 624,247 |
| 2021-04-21 | $250.07 | $253.46 | $250.00 | $252.56 | $252.56 | 729,754 |
| 2021-04-20 | $249.59 | $252.29 | $247.67 | $250.17 | $250.17 | 621,215 |
| 2021-04-19 | $258.62 | $258.86 | $247.40 | $250.64 | $250.64 | 1,121,658 |
| 2021-04-16 | $261.89 | $262.02 | $257.71 | $260.77 | $260.77 | 639,569 |
| 2021-04-15 | $262.32 | $263.85 | $260.09 | $262.13 | $262.13 | 904,831 |
| 2021-04-14 | $262.10 | $264.31 | $257.63 | $258.59 | $258.59 | 713,658 |
| 2021-04-13 | $261.10 | $263.70 | $259.55 | $261.93 | $261.93 | 704,497 |
| 2021-04-12 | $259.66 | $260.33 | $257.03 | $258.05 | $258.05 | 880,955 |
| 2021-04-09 | $259.85 | $262.58 | $258.34 | $261.85 | $261.85 | 579,669 |
| 2021-04-08 | $261.20 | $263.33 | $258.84 | $261.01 | $261.01 | 1,080,596 |
| 2021-04-07 | $257.62 | $257.66 | $254.60 | $257.00 | $257.00 | 582,245 |
| 2021-04-06 | $260.54 | $261.50 | $256.68 | $257.36 | $257.36 | 729,875 |
| 2021-04-05 | $255.18 | $260.43 | $255.18 | $260.11 | $260.11 | 1,094,314 |
| 2021-04-01 | $251.79 | $257.44 | $250.08 | $254.23 | $254.23 | 1,000,679 |
| 2021-03-31 | $241.96 | $249.28 | $241.78 | $247.78 | $247.78 | 1,306,103 |
| 2021-03-30 | $237.68 | $240.47 | $233.21 | $239.60 | $239.60 | 912,699 |
| 2021-03-29 | $241.72 | $243.15 | $237.61 | $240.46 | $240.46 | 1,125,641 |
| 2021-03-26 | $231.22 | $243.23 | $229.37 | $242.75 | $242.75 | 1,258,459 |
| 2021-03-25 | $230.87 | $232.70 | $226.70 | $231.67 | $231.67 | 758,068 |
| 2021-03-24 | $237.30 | $238.82 | $233.01 | $233.05 | $233.05 | 817,338 |
| 2021-03-23 | $235.50 | $238.34 | $234.08 | $235.13 | $235.13 | 887,020 |
| 2021-03-22 | $230.78 | $237.19 | $230.78 | $234.43 | $234.43 | 1,013,173 |
| 2021-03-19 | $227.43 | $230.78 | $225.58 | $227.86 | $227.86 | 1,328,235 |
| 2021-03-18 | $231.42 | $233.44 | $227.15 | $227.39 | $227.39 | 1,185,100 |
| 2021-03-17 | $230.93 | $237.35 | $228.23 | $235.61 | $235.61 | 1,001,515 |
| 2021-03-16 | $239.75 | $239.75 | $232.41 | $234.05 | $234.05 | 811,323 |
| 2021-03-15 | $229.48 | $235.00 | $228.02 | $234.87 | $234.87 | 858,235 |
| 2021-03-12 | $230.77 | $230.84 | $226.80 | $229.45 | $229.45 | 1,342,836 |
| 2021-03-11 | $234.50 | $237.93 | $233.18 | $234.26 | $234.26 | 1,059,101 |
| 2021-03-10 | $231.38 | $237.91 | $228.10 | $228.84 | $228.84 | 1,331,823 |
| 2021-03-09 | $226.29 | $232.94 | $226.14 | $228.40 | $228.40 | 1,390,326 |
| 2021-03-08 | $226.63 | $226.77 | $217.69 | $218.49 | $218.49 | 1,305,767 |
| 2021-03-05 | $230.10 | $231.63 | $217.82 | $227.80 | $227.80 | 1,602,874 |
| 2021-03-04 | $235.61 | $238.00 | $225.55 | $229.80 | $229.80 | 1,549,114 |
| 2021-03-03 | $245.74 | $246.04 | $235.95 | $236.93 | $236.93 | 1,471,637 |
| 2021-03-02 | $256.00 | $257.23 | $246.20 | $247.87 | $247.87 | 1,001,569 |
| 2021-03-01 | $249.34 | $254.31 | $248.34 | $254.17 | $254.17 | 1,266,880 |
| 2021-02-26 | $246.97 | $250.12 | $243.09 | $245.21 | $245.21 | 1,925,460 |
| 2021-02-25 | $258.85 | $259.73 | $242.13 | $244.09 | $244.09 | 1,819,596 |
| 2021-02-24 | $248.89 | $260.89 | $247.00 | $260.68 | $260.68 | 1,294,525 |
| 2021-02-23 | $251.74 | $254.67 | $246.09 | $253.21 | $253.21 | 1,567,157 |
| 2021-02-22 | $265.83 | $266.80 | $253.87 | $254.69 | $254.69 | 1,113,968 |
| 2021-02-19 | $272.61 | $274.83 | $267.35 | $268.07 | $268.07 | 1,111,665 |
| 2021-02-18 | $278.10 | $279.06 | $269.29 | $270.95 | $270.95 | 1,160,075 |
| 2021-02-17 | $286.91 | $287.94 | $278.86 | $283.76 | $283.76 | 928,818 |
| 2021-02-16 | $299.62 | $300.91 | $289.97 | $290.67 | $290.67 | 1,102,522 |
| 2021-02-12 | $286.71 | $293.31 | $285.09 | $292.09 | $292.09 | 604,708 |
| 2021-02-11 | $279.08 | $287.11 | $278.38 | $286.70 | $286.70 | 666,509 |
| 2021-02-10 | $278.03 | $280.24 | $275.50 | $276.87 | $276.87 | 688,079 |
| 2021-02-09 | $276.48 | $279.93 | $275.41 | $278.16 | $278.16 | 350,193 |
| 2021-02-08 | $275.30 | $278.39 | $274.19 | $276.48 | $276.48 | 625,171 |
| 2021-02-05 | $271.86 | $276.97 | $271.61 | $272.92 | $272.92 | 697,504 |
| 2021-02-04 | $266.12 | $270.27 | $264.72 | $270.09 | $270.09 | 500,935 |
| 2021-02-03 | $270.00 | $270.37 | $263.52 | $265.21 | $265.21 | 689,014 |
| 2021-02-02 | $264.01 | $270.16 | $264.01 | $269.76 | $269.76 | 692,421 |
| 2021-02-01 | $259.96 | $264.82 | $257.41 | $263.57 | $263.57 | 642,974 |
| 2021-01-29 | $257.08 | $260.61 | $253.72 | $255.45 | $255.45 | 791,340 |
| 2021-01-28 | $257.50 | $264.18 | $256.03 | $259.16 | $259.16 | 835,503 |
| 2021-01-27 | $262.59 | $266.51 | $252.10 | $254.53 | $254.53 | 813,047 |
| 2021-01-26 | $269.83 | $270.17 | $265.31 | $266.09 | $266.09 | 563,351 |
| 2021-01-25 | $273.25 | $274.49 | $265.04 | $269.63 | $269.63 | 474,979 |
| 2021-01-22 | $273.23 | $277.22 | $269.75 | $270.14 | $270.14 | 563,011 |
| 2021-01-21 | $276.20 | $276.20 | $271.27 | $272.87 | $272.87 | 600,375 |
| 2021-01-20 | $270.83 | $280.11 | $270.83 | $273.43 | $273.43 | 985,464 |
| 2021-01-19 | $261.66 | $268.64 | $261.10 | $268.20 | $268.20 | 819,397 |
| 2021-01-15 | $258.68 | $260.86 | $255.00 | $258.92 | $258.92 | 624,182 |
| 2021-01-14 | $257.12 | $260.48 | $257.00 | $257.91 | $257.91 | 562,972 |
| 2021-01-13 | $258.95 | $259.88 | $253.46 | $257.14 | $257.14 | 700,804 |
| 2021-01-12 | $261.48 | $261.84 | $255.82 | $258.58 | $258.58 | 558,512 |
| 2021-01-11 | $258.16 | $264.62 | $258.16 | $260.43 | $260.43 | 533,259 |
| 2021-01-08 | $259.99 | $264.33 | $259.29 | $262.80 | $262.80 | 630,402 |
| 2021-01-07 | $252.68 | $259.44 | $252.23 | $258.84 | $258.84 | 743,508 |
| 2021-01-06 | $253.29 | $255.04 | $249.26 | $249.70 | $249.70 | 854,352 |
| 2021-01-05 | $254.76 | $259.51 | $253.79 | $258.89 | $258.89 | 791,763 |
| 2021-01-04 | $260.00 | $263.00 | $251.35 | $254.70 | $254.70 | 979,695 |
| 2020-12-31 | $257.95 | $259.52 | $256.50 | $259.24 | $259.24 | 414,846 |
| 2020-12-30 | $255.37 | $258.34 | $254.86 | $256.91 | $256.91 | 390,059 |
| 2020-12-29 | $257.77 | $258.34 | $252.78 | $253.82 | $253.82 | 450,113 |
| 2020-12-28 | $261.13 | $261.13 | $254.42 | $256.16 | $256.16 | 450,323 |
| 2020-12-24 | $255.00 | $257.48 | $253.81 | $256.28 | $256.28 | 200,213 |
| 2020-12-23 | $259.03 | $260.26 | $254.59 | $254.70 | $254.70 | 545,589 |
| 2020-12-22 | $255.08 | $258.48 | $254.51 | $258.05 | $258.05 | 759,240 |
| 2020-12-21 | $251.83 | $255.80 | $247.00 | $254.24 | $254.24 | 1,121,441 |
| 2020-12-18 | $250.83 | $255.72 | $248.20 | $255.00 | $255.00 | 1,604,836 |
| 2020-12-17 | $249.79 | $253.10 | $246.39 | $250.29 | $250.29 | 847,991 |
| 2020-12-16 | $244.38 | $249.10 | $243.51 | $248.10 | $248.10 | 912,599 |
| 2020-12-15 | $241.11 | $243.14 | $239.49 | $242.74 | $242.74 | 581,605 |
| 2020-12-14 | $236.91 | $242.73 | $235.88 | $238.86 | $238.86 | 715,520 |
| 2020-12-11 | $234.01 | $236.58 | $232.30 | $236.39 | $236.39 | 718,608 |
| 2020-12-10 | $231.62 | $235.08 | $229.21 | $234.17 | $234.17 | 702,808 |
| 2020-12-09 | $238.65 | $238.65 | $231.26 | $232.77 | $232.77 | 801,700 |
| 2020-12-08 | $241.30 | $241.30 | $236.64 | $238.76 | $238.76 | 747,132 |
| 2020-12-07 | $238.38 | $241.00 | $236.83 | $239.17 | $239.17 | 623,006 |
| 2020-12-04 | $235.28 | $240.12 | $234.57 | $236.88 | $236.88 | 1,057,433 |
| 2020-12-03 | $225.34 | $237.92 | $222.00 | $234.47 | $234.47 | 2,008,519 |
| 2020-12-02 | $228.35 | $228.51 | $223.92 | $224.72 | $224.72 | 818,870 |
| 2020-12-01 | $226.36 | $231.12 | $224.07 | $230.02 | $230.02 | 741,950 |
| 2020-11-30 | $225.72 | $228.20 | $222.79 | $227.50 | $227.50 | 1,071,221 |
| 2020-11-27 | $219.83 | $225.79 | $219.33 | $225.42 | $225.42 | 384,800 |
| 2020-11-25 | $216.98 | $220.76 | $216.40 | $217.02 | $217.02 | 701,456 |
| 2020-11-24 | $215.55 | $217.16 | $211.20 | $215.49 | $215.49 | 878,025 |
| 2020-11-23 | $218.88 | $220.49 | $213.25 | $216.00 | $216.00 | 708,397 |
| 2020-11-20 | $221.60 | $224.25 | $218.07 | $218.51 | $218.51 | 723,002 |
| 2020-11-19 | $218.12 | $223.16 | $216.30 | $221.28 | $221.28 | 819,740 |
| 2020-11-18 | $220.27 | $221.00 | $216.16 | $218.19 | $218.19 | 1,041,888 |
| 2020-11-17 | $221.82 | $222.96 | $219.04 | $221.20 | $221.20 | 1,071,497 |
| 2020-11-16 | $224.58 | $226.17 | $220.66 | $222.34 | $222.34 | 639,387 |
| 2020-11-13 | $226.02 | $227.50 | $223.88 | $226.23 | $226.23 | 430,017 |
| 2020-11-12 | $227.66 | $229.01 | $222.81 | $223.76 | $223.76 | 472,752 |
| 2020-11-11 | $222.44 | $227.78 | $222.07 | $224.90 | $224.90 | 842,841 |
| 2020-11-10 | $229.67 | $229.67 | $218.58 | $219.33 | $219.33 | 1,315,664 |
| 2020-11-09 | $243.51 | $246.69 | $233.79 | $233.79 | $233.79 | 983,850 |
| 2020-11-06 | $240.88 | $243.66 | $237.75 | $241.78 | $241.78 | 586,594 |
| 2020-11-05 | $239.53 | $241.82 | $237.17 | $240.56 | $240.56 | 634,357 |
| 2020-11-04 | $229.72 | $234.97 | $227.75 | $233.31 | $233.31 | 1,006,996 |
| 2020-11-03 | $218.93 | $223.47 | $217.38 | $221.74 | $221.74 | 502,129 |
| 2020-11-02 | $215.52 | $218.48 | $212.33 | $215.78 | $215.78 | 765,037 |
| 2020-10-30 | $217.10 | $219.41 | $212.21 | $213.86 | $213.86 | 777,410 |
| 2020-10-29 | $218.06 | $221.94 | $217.77 | $219.46 | $219.46 | 500,364 |
| 2020-10-28 | $220.07 | $224.92 | $216.10 | $217.82 | $217.82 | 671,501 |
| 2020-10-27 | $222.64 | $225.00 | $221.42 | $222.91 | $222.91 | 536,232 |
| 2020-10-26 | $223.90 | $226.25 | $217.85 | $220.63 | $220.63 | 600,281 |
| 2020-10-23 | $226.15 | $226.87 | $222.82 | $226.74 | $226.74 | 645,962 |
| 2020-10-22 | $228.41 | $228.41 | $222.22 | $225.17 | $225.17 | 632,776 |
| 2020-10-21 | $225.83 | $229.94 | $225.43 | $227.45 | $227.45 | 658,339 |
| 2020-10-20 | $225.95 | $228.61 | $223.56 | $226.40 | $226.40 | 550,475 |
| 2020-10-19 | $226.29 | $230.12 | $223.67 | $224.37 | $224.37 | 442,721 |
| 2020-10-16 | $228.61 | $231.08 | $226.34 | $226.48 | $226.48 | 529,686 |
| 2020-10-15 | $224.24 | $228.17 | $222.24 | $228.03 | $228.03 | 591,155 |
| 2020-10-14 | $229.15 | $229.71 | $224.26 | $226.81 | $226.81 | 604,894 |
| 2020-10-13 | $232.74 | $232.74 | $227.89 | $228.18 | $228.18 | 579,142 |
| 2020-10-12 | $225.65 | $231.60 | $223.58 | $228.93 | $228.93 | 854,407 |
| 2020-10-09 | $220.99 | $224.50 | $220.86 | $222.82 | $222.82 | 561,617 |
| 2020-10-08 | $221.43 | $221.60 | $218.45 | $219.03 | $219.03 | 373,835 |
| 2020-10-07 | $215.71 | $220.39 | $214.78 | $219.53 | $219.53 | 498,541 |
| 2020-10-06 | $215.60 | $218.66 | $213.08 | $214.34 | $214.34 | 689,507 |
| 2020-10-05 | $213.12 | $216.66 | $213.00 | $216.64 | $216.64 | 544,137 |
| 2020-10-02 | $212.86 | $216.01 | $210.33 | $212.05 | $212.05 | 751,078 |
| 2020-10-01 | $216.37 | $219.69 | $216.01 | $217.09 | $217.09 | 718,791 |
| 2020-09-30 | $211.21 | $216.86 | $210.80 | $213.98 | $213.98 | 696,354 |
| 2020-09-29 | $213.12 | $215.40 | $211.80 | $212.32 | $212.32 | 632,461 |
| 2020-09-28 | $210.51 | $212.84 | $209.26 | $212.64 | $212.64 | 699,807 |
| 2020-09-25 | $201.27 | $209.27 | $200.06 | $208.50 | $208.50 | 808,696 |
| 2020-09-24 | $196.46 | $202.83 | $196.46 | $201.51 | $201.51 | 850,139 |
| 2020-09-23 | $203.61 | $203.83 | $196.82 | $197.86 | $197.86 | 553,226 |
| 2020-09-22 | $203.41 | $205.07 | $198.91 | $204.80 | $204.80 | 752,848 |
| 2020-09-21 | $195.90 | $202.18 | $193.55 | $201.98 | $201.98 | 604,861 |
| 2020-09-18 | $202.04 | $203.22 | $194.20 | $197.93 | $197.93 | 1,357,310 |
| 2020-09-17 | $201.04 | $203.81 | $198.19 | $201.86 | $201.86 | 910,522 |
| 2020-09-16 | $212.47 | $213.20 | $206.72 | $206.86 | $206.86 | 737,179 |
| 2020-09-15 | $208.13 | $211.83 | $205.98 | $210.95 | $210.95 | 621,938 |
| 2020-09-14 | $202.24 | $206.68 | $201.80 | $205.54 | $205.54 | 622,149 |
| 2020-09-11 | $205.55 | $207.06 | $198.52 | $200.24 | $200.24 | 752,673 |
| 2020-09-10 | $205.84 | $209.11 | $202.13 | $203.28 | $203.28 | 715,241 |
| 2020-09-09 | $203.23 | $206.81 | $199.16 | $205.33 | $205.33 | 784,359 |
| 2020-09-08 | $202.95 | $206.13 | $198.47 | $198.99 | $198.99 | 1,456,682 |
| 2020-09-04 | $213.50 | $215.22 | $202.85 | $208.98 | $208.98 | 1,102,131 |
| 2020-09-03 | $226.75 | $226.76 | $212.76 | $214.79 | $214.79 | 1,150,289 |
| 2020-09-02 | $226.66 | $230.12 | $223.23 | $229.36 | $229.36 | 711,285 |
| 2020-09-01 | $221.18 | $226.21 | $220.24 | $225.34 | $225.34 | 679,265 |
| 2020-08-31 | $219.17 | $222.03 | $218.36 | $221.30 | $221.30 | 998,042 |
| 2020-08-28 | $217.16 | $219.89 | $216.79 | $219.49 | $219.49 | 626,816 |
| 2020-08-27 | $220.47 | $221.00 | $215.31 | $217.17 | $217.17 | 711,239 |
| 2020-08-26 | $216.89 | $221.32 | $216.67 | $219.77 | $219.77 | 704,716 |
| 2020-08-25 | $212.71 | $216.21 | $211.77 | $216.17 | $216.17 | 621,064 |
| 2020-08-24 | $214.90 | $216.64 | $210.56 | $213.77 | $213.77 | 730,488 |
| 2020-08-21 | $213.61 | $214.45 | $207.29 | $213.10 | $213.10 | 2,014,151 |
| 2020-08-20 | $206.50 | $216.19 | $202.10 | $215.16 | $215.16 | 2,520,998 |
| 2020-08-19 | $200.66 | $201.80 | $197.47 | $198.22 | $198.22 | 833,349 |
| 2020-08-18 | $201.42 | $201.61 | $199.31 | $200.09 | $200.09 | 860,843 |
| 2020-08-17 | $197.94 | $200.47 | $197.25 | $200.21 | $200.21 | 616,791 |
| 2020-08-14 | $195.77 | $198.28 | $195.46 | $196.16 | $196.16 | 459,111 |
| 2020-08-13 | $195.15 | $198.50 | $194.14 | $196.35 | $196.35 | 601,336 |
| 2020-08-12 | $191.20 | $195.07 | $191.04 | $194.34 | $194.34 | 802,155 |
| 2020-08-11 | $195.87 | $195.87 | $190.50 | $191.04 | $191.04 | 1,179,718 |
| 2020-08-10 | $197.91 | $198.19 | $194.40 | $195.64 | $195.64 | 745,817 |
| 2020-08-07 | $201.35 | $202.22 | $196.14 | $198.79 | $198.79 | 518,301 |
| 2020-08-06 | $201.21 | $202.58 | $198.90 | $202.26 | $202.26 | 465,906 |
| 2020-08-05 | $202.44 | $203.71 | $200.76 | $201.56 | $201.56 | 465,224 |
| 2020-08-04 | $202.00 | $202.80 | $199.45 | $201.85 | $201.85 | 560,519 |
| 2020-08-03 | $200.74 | $204.11 | $200.02 | $202.80 | $202.80 | 513,334 |
| 2020-07-31 | $200.60 | $200.60 | $194.93 | $199.22 | $199.22 | 985,479 |
| 2020-07-30 | $195.43 | $200.11 | $193.90 | $199.34 | $199.34 | 375,059 |
| 2020-07-29 | $196.00 | $199.85 | $196.00 | $198.42 | $198.42 | 609,094 |
| 2020-07-28 | $196.65 | $197.87 | $194.37 | $194.90 | $194.90 | 423,865 |
| 2020-07-27 | $194.61 | $198.09 | $194.12 | $197.09 | $197.09 | 549,199 |
| 2020-07-24 | $195.82 | $196.28 | $190.92 | $193.37 | $193.37 | 1,206,479 |
| 2020-07-23 | $201.38 | $204.22 | $196.92 | $197.80 | $197.80 | 499,228 |
| 2020-07-22 | $201.22 | $202.45 | $198.39 | $200.66 | $200.66 | 530,407 |
| 2020-07-21 | $203.50 | $203.82 | $198.90 | $199.69 | $199.69 | 605,249 |
| 2020-07-20 | $196.02 | $202.76 | $196.02 | $201.90 | $201.90 | 768,101 |
| 2020-07-17 | $194.63 | $197.11 | $192.64 | $196.28 | $196.28 | 691,300 |
| 2020-07-16 | $192.96 | $193.94 | $189.63 | $193.22 | $193.22 | 745,600 |
| 2020-07-15 | $195.51 | $196.70 | $192.34 | $194.35 | $194.35 | 954,600 |
| 2020-07-14 | $192.14 | $195.64 | $188.82 | $195.28 | $195.28 | 978,500 |
| 2020-07-13 | $200.00 | $201.79 | $193.62 | $194.15 | $194.15 | 830,000 |
| 2020-07-10 | $203.26 | $204.46 | $196.80 | $198.01 | $198.01 | 1,112,500 |
| 2020-07-09 | $203.00 | $204.90 | $200.79 | $204.55 | $204.55 | 791,300 |
| 2020-07-08 | $199.13 | $201.77 | $198.94 | $201.48 | $201.48 | 529,700 |
| 2020-07-07 | $199.39 | $201.96 | $197.49 | $197.63 | $197.63 | 736,300 |
| 2020-07-06 | $199.63 | $202.98 | $198.78 | $199.39 | $199.39 | 564,800 |
| 2020-07-02 | $198.55 | $199.58 | $196.67 | $197.58 | $197.58 | 651,100 |
| 2020-07-01 | $194.74 | $198.09 | $193.20 | $196.90 | $196.90 | 885,200 |
| 2020-06-30 | $188.83 | $195.98 | $188.36 | $195.00 | $195.00 | 1,161,100 |
| 2020-06-29 | $190.63 | $192.85 | $186.32 | $189.72 | $189.72 | 755,900 |
| 2020-06-26 | $190.31 | $192.08 | $187.33 | $190.42 | $190.42 | 1,495,385 |
| 2020-06-25 | $191.43 | $191.43 | $185.60 | $189.69 | $189.69 | 711,673 |
| 2020-06-24 | $192.30 | $193.87 | $187.35 | $189.20 | $189.20 | 1,051,871 |
| 2020-06-23 | $193.35 | $197.66 | $192.27 | $192.87 | $192.87 | 1,104,287 |
| 2020-06-22 | $185.69 | $193.27 | $184.52 | $193.27 | $193.27 | 1,008,031 |
| 2020-06-19 | $192.38 | $193.36 | $184.40 | $184.45 | $184.45 | 1,785,196 |
| 2020-06-18 | $188.73 | $190.95 | $188.13 | $189.88 | $189.88 | 647,055 |
| 2020-06-17 | $188.00 | $190.50 | $187.12 | $188.97 | $188.97 | 799,214 |
| 2020-06-16 | $186.77 | $189.39 | $184.22 | $186.15 | $186.15 | 995,062 |
| 2020-06-15 | $177.24 | $184.38 | $176.15 | $184.05 | $184.05 | 740,619 |
| 2020-06-12 | $183.35 | $185.65 | $176.52 | $179.60 | $179.60 | 1,156,604 |
| 2020-06-11 | $189.10 | $189.10 | $179.28 | $179.52 | $179.52 | 1,143,638 |
| 2020-06-10 | $191.05 | $192.00 | $187.31 | $189.42 | $189.42 | 1,113,388 |
| 2020-06-09 | $186.91 | $192.38 | $186.18 | $189.62 | $189.62 | 935,548 |
| 2020-06-08 | $180.71 | $187.59 | $179.81 | $186.82 | $186.82 | 1,060,890 |
| 2020-06-05 | $182.09 | $184.41 | $179.01 | $182.97 | $182.97 | 1,500,847 |
| 2020-06-04 | $183.31 | $184.49 | $180.20 | $182.45 | $182.45 | 689,449 |
| 2020-06-03 | $184.00 | $184.54 | $181.88 | $184.21 | $184.21 | 838,393 |
| 2020-06-02 | $183.06 | $183.73 | $179.83 | $183.02 | $183.02 | 981,952 |
| 2020-06-01 | $180.91 | $184.08 | $180.10 | $182.60 | $182.60 | 1,024,217 |
| 2020-05-29 | $175.95 | $181.97 | $175.23 | $180.91 | $180.91 | 1,567,575 |
| 2020-05-28 | $170.56 | $178.33 | $169.44 | $174.05 | $174.05 | 1,248,581 |
| 2020-05-27 | $169.31 | $170.55 | $163.00 | $170.42 | $170.42 | 1,190,146 |
| 2020-05-26 | $172.08 | $172.70 | $168.33 | $168.53 | $168.53 | 1,075,409 |
| 2020-05-22 | $169.68 | $171.47 | $167.06 | $171.11 | $171.11 | 1,009,018 |
| 2020-05-21 | $167.00 | $169.44 | $164.86 | $168.49 | $168.49 | 1,574,047 |
| 2020-05-20 | $164.26 | $167.20 | $164.20 | $165.47 | $165.47 | 1,221,368 |
| 2020-05-19 | $160.67 | $164.34 | $160.53 | $162.02 | $162.02 | 1,075,506 |
| 2020-05-18 | $159.95 | $161.90 | $158.60 | $159.87 | $159.87 | 830,769 |
| 2020-05-15 | $151.59 | $159.58 | $151.52 | $158.73 | $158.73 | 1,562,974 |
| 2020-05-14 | $155.17 | $158.00 | $153.67 | $157.83 | $157.83 | 838,558 |
| 2020-05-13 | $158.01 | $160.89 | $153.98 | $156.20 | $156.20 | 779,272 |
| 2020-05-12 | $162.68 | $162.85 | $158.51 | $158.57 | $158.57 | 674,750 |
| 2020-05-11 | $158.63 | $163.30 | $158.34 | $161.58 | $161.58 | 848,821 |
| 2020-05-08 | $160.42 | $161.99 | $158.69 | $160.17 | $160.17 | 723,922 |
| 2020-05-07 | $158.00 | $160.07 | $157.28 | $158.94 | $158.94 | 827,123 |
| 2020-05-06 | $155.01 | $157.97 | $154.59 | $156.83 | $156.83 | 660,332 |
| 2020-05-05 | $151.88 | $155.16 | $151.61 | $154.24 | $154.24 | 693,303 |
| 2020-05-04 | $148.90 | $151.85 | $147.98 | $151.08 | $151.08 | 913,565 |
| 2020-05-01 | $153.68 | $155.49 | $148.20 | $149.64 | $149.64 | 1,188,283 |
| 2020-04-30 | $157.58 | $158.96 | $156.64 | $157.12 | $157.12 | 1,581,173 |
| 2020-04-29 | $153.44 | $158.14 | $152.42 | $158.01 | $158.01 | 1,308,141 |
| 2020-04-28 | $155.00 | $155.90 | $151.45 | $151.83 | $151.83 | 1,052,240 |
| 2020-04-27 | $155.60 | $155.60 | $153.53 | $154.14 | $154.14 | 559,051 |
| 2020-04-24 | $152.99 | $153.44 | $150.15 | $153.03 | $153.03 | 910,726 |
| 2020-04-23 | $149.74 | $152.78 | $149.36 | $151.99 | $151.99 | 920,463 |
| 2020-04-22 | $148.52 | $151.32 | $147.01 | $150.72 | $150.72 | 912,157 |
| 2020-04-21 | $149.43 | $149.92 | $142.86 | $144.84 | $144.84 | 1,127,098 |
| 2020-04-20 | $151.91 | $154.67 | $150.99 | $151.01 | $151.01 | 1,002,612 |
| 2020-04-17 | $155.53 | $156.09 | $153.07 | $154.98 | $154.98 | 1,431,494 |
| 2020-04-16 | $147.09 | $152.05 | $147.03 | $151.83 | $151.83 | 1,275,499 |
| 2020-04-15 | $145.17 | $147.89 | $144.28 | $146.17 | $146.17 | 931,970 |
| 2020-04-14 | $142.20 | $147.83 | $142.03 | $147.43 | $147.43 | 1,081,802 |
| 2020-04-13 | $133.85 | $140.52 | $133.27 | $140.13 | $140.13 | 921,055 |
| 2020-04-09 | $139.68 | $141.03 | $136.10 | $136.58 | $136.58 | 1,104,350 |
| 2020-04-08 | $138.65 | $139.63 | $135.28 | $138.85 | $138.85 | 657,866 |
| 2020-04-07 | $138.20 | $140.77 | $135.34 | $135.51 | $135.51 | 1,203,389 |
| 2020-04-06 | $130.36 | $136.56 | $129.11 | $135.91 | $135.91 | 1,314,560 |
| 2020-04-03 | $127.81 | $128.64 | $123.94 | $124.55 | $124.55 | 702,308 |
| 2020-04-02 | $124.68 | $128.79 | $124.00 | $128.65 | $128.65 | 1,844,849 |
| 2020-04-01 | $122.88 | $127.81 | $122.51 | $125.96 | $125.96 | 1,542,132 |
| 2020-03-31 | $128.23 | $131.00 | $126.73 | $128.79 | $128.79 | 2,463,857 |
| 2020-03-30 | $125.70 | $130.46 | $124.43 | $129.31 | $129.31 | 1,502,096 |
| 2020-03-27 | $123.93 | $128.35 | $120.17 | $124.38 | $124.38 | 1,300,897 |
| 2020-03-26 | $122.24 | $128.34 | $121.56 | $127.97 | $127.97 | 1,373,511 |
| 2020-03-25 | $119.99 | $125.63 | $117.91 | $121.32 | $121.32 | 1,528,164 |
| 2020-03-24 | $114.28 | $121.47 | $114.01 | $120.63 | $120.63 | 1,709,625 |
| 2020-03-23 | $110.35 | $112.48 | $104.90 | $108.48 | $108.48 | 1,508,889 |
| 2020-03-20 | $116.60 | $119.56 | $109.21 | $110.00 | $110.00 | 1,825,482 |
| 2020-03-19 | $113.85 | $117.30 | $108.79 | $114.96 | $114.96 | 1,424,832 |
| 2020-03-18 | $112.89 | $115.68 | $108.52 | $114.23 | $114.23 | 1,858,077 |
| 2020-03-17 | $115.02 | $120.65 | $111.10 | $119.62 | $119.62 | 1,780,393 |
| 2020-03-16 | $112.59 | $125.38 | $109.13 | $112.75 | $112.75 | 2,003,305 |
| 2020-03-13 | $124.91 | $129.97 | $116.47 | $129.88 | $129.88 | 2,032,229 |
| 2020-03-12 | $123.12 | $129.04 | $119.06 | $119.15 | $119.15 | 2,429,200 |
| 2020-03-11 | $131.55 | $135.33 | $128.82 | $131.74 | $131.74 | 2,063,148 |
| 2020-03-10 | $131.39 | $135.29 | $128.07 | $135.19 | $135.19 | 1,614,383 |
| 2020-03-09 | $128.11 | $132.67 | $126.00 | $127.70 | $127.70 | 1,870,788 |
| 2020-03-06 | $136.88 | $139.76 | $133.71 | $137.72 | $137.72 | 1,491,329 |
| 2020-03-05 | $142.91 | $145.32 | $141.31 | $142.64 | $142.64 | 1,486,626 |
| 2020-03-04 | $142.58 | $146.96 | $141.62 | $146.82 | $146.82 | 1,529,156 |
| 2020-03-03 | $141.22 | $144.33 | $138.19 | $140.12 | $140.12 | 2,075,055 |
| 2020-03-02 | $137.96 | $141.73 | $135.41 | $141.63 | $141.63 | 1,692,741 |
| 2020-02-28 | $131.51 | $138.07 | $131.51 | $137.93 | $137.93 | 3,132,575 |
| 2020-02-27 | $139.84 | $141.77 | $136.12 | $136.83 | $136.83 | 1,840,915 |
| 2020-02-26 | $142.96 | $145.83 | $141.10 | $142.04 | $142.04 | 2,041,163 |
| 2020-02-25 | $147.35 | $148.03 | $141.56 | $142.16 | $142.16 | 2,163,125 |
| 2020-02-24 | $144.97 | $146.93 | $141.30 | $145.94 | $145.94 | 2,503,576 |
| 2020-02-21 | $153.52 | $154.24 | $148.16 | $149.33 | $149.33 | 2,777,362 |
| 2020-02-20 | $159.06 | $160.50 | $151.05 | $155.08 | $155.08 | 4,667,237 |
| 2020-02-19 | $165.24 | $166.87 | $164.52 | $164.99 | $164.99 | 1,760,881 |
| 2020-02-18 | $164.01 | $164.49 | $162.38 | $162.92 | $162.92 | 911,429 |
| 2020-02-14 | $162.01 | $164.10 | $162.01 | $163.35 | $163.35 | 784,916 |
| 2020-02-13 | $158.78 | $161.93 | $158.28 | $161.37 | $161.37 | 788,823 |
| 2020-02-12 | $158.20 | $160.02 | $156.95 | $159.52 | $159.52 | 682,849 |
| 2020-02-11 | $157.88 | $159.53 | $157.15 | $158.22 | $158.22 | 837,300 |
| 2020-02-10 | $153.64 | $157.11 | $153.56 | $156.92 | $156.92 | 676,522 |
| 2020-02-07 | $154.50 | $155.18 | $153.35 | $154.28 | $154.28 | 588,997 |
| 2020-02-06 | $154.80 | $156.13 | $154.20 | $154.77 | $154.77 | 507,905 |
| 2020-02-05 | $157.44 | $158.00 | $153.57 | $154.21 | $154.21 | 982,933 |
| 2020-02-04 | $152.58 | $155.92 | $152.02 | $155.81 | $155.81 | 1,160,602 |
| 2020-02-03 | $148.77 | $150.85 | $148.50 | $150.26 | $150.26 | 969,287 |
| 2020-01-31 | $150.22 | $150.50 | $147.14 | $147.51 | $147.51 | 984,598 |
| 2020-01-30 | $149.66 | $150.87 | $148.64 | $150.82 | $150.82 | 1,337,710 |
| 2020-01-29 | $153.00 | $153.37 | $150.34 | $150.44 | $150.44 | 765,258 |
| 2020-01-28 | $151.67 | $152.71 | $150.86 | $152.05 | $152.05 | 829,857 |
| 2020-01-27 | $150.74 | $151.45 | $149.27 | $150.38 | $150.38 | 886,809 |
| 2020-01-24 | $156.29 | $156.97 | $153.30 | $154.05 | $154.05 | 826,678 |
| 2020-01-23 | $153.00 | $155.36 | $152.11 | $154.96 | $154.96 | 856,839 |
| 2020-01-22 | $154.16 | $155.70 | $153.31 | $153.41 | $153.41 | 648,883 |
| 2020-01-21 | $151.10 | $154.07 | $151.00 | $153.58 | $153.58 | 1,011,497 |
| 2020-01-17 | $150.31 | $151.99 | $149.11 | $151.86 | $151.86 | 1,431,800 |
| 2020-01-16 | $148.49 | $149.75 | $148.23 | $149.69 | $149.69 | 819,316 |
| 2020-01-15 | $148.78 | $150.03 | $147.46 | $147.91 | $147.91 | 842,366 |
| 2020-01-14 | $149.59 | $149.59 | $147.26 | $148.19 | $148.19 | 802,308 |
| 2020-01-13 | $148.96 | $150.43 | $148.65 | $149.93 | $149.93 | 715,071 |
| 2020-01-10 | $149.77 | $150.53 | $147.22 | $148.46 | $148.46 | 739,555 |
| 2020-01-09 | $147.04 | $149.30 | $146.52 | $148.67 | $148.67 | 1,211,799 |
| 2020-01-08 | $143.20 | $146.60 | $142.56 | $145.86 | $145.86 | 1,241,771 |
| 2020-01-07 | $141.18 | $143.48 | $140.32 | $142.96 | $142.96 | 701,216 |
| 2020-01-06 | $140.52 | $142.16 | $139.70 | $141.98 | $141.98 | 924,834 |
| 2020-01-03 | $141.10 | $142.09 | $140.05 | $141.76 | $141.76 | 834,757 |
| 2020-01-02 | $140.31 | $142.93 | $139.84 | $142.87 | $142.87 | 1,095,121 |
| 2019-12-31 | $138.81 | $140.24 | $138.45 | $139.20 | $139.20 | 732,943 |
| 2019-12-30 | $140.12 | $140.29 | $137.82 | $139.10 | $139.10 | 613,238 |
| 2019-12-27 | $140.42 | $140.80 | $139.23 | $140.62 | $140.62 | 533,378 |
| 2019-12-26 | $138.88 | $140.30 | $138.61 | $140.07 | $140.07 | 539,400 |
| 2019-12-24 | $139.69 | $140.26 | $137.50 | $138.21 | $138.21 | 417,848 |
| 2019-12-23 | $140.00 | $141.28 | $139.21 | $139.91 | $139.91 | 1,073,221 |
| 2019-12-20 | $141.01 | $141.01 | $138.98 | $139.88 | $139.88 | 2,666,657 |
| 2019-12-19 | $138.27 | $140.22 | $137.50 | $139.50 | $139.50 | 1,131,825 |
| 2019-12-18 | $137.55 | $139.24 | $137.55 | $138.10 | $138.10 | 932,316 |
| 2019-12-17 | $137.02 | $137.38 | $134.64 | $136.94 | $136.94 | 1,121,500 |
| 2019-12-16 | $137.63 | $138.86 | $136.60 | $136.60 | $136.60 | 875,449 |
| 2019-12-13 | $135.95 | $137.55 | $135.51 | $136.70 | $136.70 | 730,191 |
| 2019-12-12 | $134.26 | $136.33 | $132.09 | $135.88 | $135.88 | 1,852,858 |
| 2019-12-11 | $132.21 | $132.25 | $130.72 | $132.08 | $132.08 | 1,443,522 |
| 2019-12-10 | $132.58 | $133.29 | $131.27 | $131.61 | $131.61 | 1,455,590 |
| 2019-12-09 | $134.24 | $134.93 | $132.10 | $132.24 | $132.24 | 1,169,821 |
| 2019-12-06 | $132.13 | $134.88 | $132.13 | $134.21 | $134.21 | 1,416,493 |
| 2019-12-05 | $133.50 | $135.50 | $131.51 | $131.88 | $131.88 | 2,119,967 |
| 2019-12-04 | $136.40 | $137.20 | $135.32 | $136.01 | $136.01 | 1,020,094 |
| 2019-12-03 | $133.91 | $135.65 | $132.52 | $135.21 | $135.21 | 992,782 |
| 2019-12-02 | $141.79 | $144.24 | $135.14 | $135.49 | $135.49 | 1,413,400 |
| 2019-11-29 | $142.01 | $143.00 | $140.76 | $141.04 | $141.04 | 519,374 |
| 2019-11-27 | $140.36 | $141.77 | $139.63 | $141.77 | $141.77 | 925,157 |
| 2019-11-26 | $138.57 | $140.54 | $138.41 | $140.07 | $140.07 | 2,325,520 |
| 2019-11-25 | $135.95 | $138.44 | $135.81 | $138.19 | $138.19 | 1,079,604 |
| 2019-11-22 | $139.13 | $139.24 | $134.79 | $135.38 | $135.38 | 1,035,466 |
| 2019-11-21 | $140.59 | $141.14 | $138.55 | $138.77 | $138.77 | 765,424 |
| 2019-11-20 | $141.47 | $141.78 | $139.43 | $140.84 | $140.84 | 772,179 |
| 2019-11-19 | $140.00 | $142.10 | $139.64 | $141.75 | $141.75 | 1,064,225 |
| 2019-11-18 | $139.25 | $139.87 | $138.49 | $139.23 | $139.23 | 644,853 |
| 2019-11-15 | $139.34 | $139.71 | $137.28 | $139.71 | $139.71 | 731,347 |
| 2019-11-14 | $138.75 | $138.81 | $137.00 | $138.13 | $138.13 | 674,099 |
| 2019-11-13 | $138.96 | $139.86 | $138.35 | $139.20 | $139.20 | 635,888 |
| 2019-11-12 | $137.63 | $140.29 | $137.59 | $138.89 | $138.89 | 656,898 |
| 2019-11-11 | $135.70 | $138.85 | $135.31 | $137.81 | $137.81 | 679,994 |
| 2019-11-08 | $134.83 | $136.84 | $134.22 | $136.21 | $136.21 | 763,710 |
| 2019-11-07 | $137.06 | $138.08 | $134.89 | $135.23 | $135.23 | 925,260 |
| 2019-11-06 | $135.29 | $137.05 | $135.00 | $136.57 | $136.57 | 590,169 |
| 2019-11-05 | $135.81 | $136.41 | $133.84 | $135.63 | $135.63 | 805,231 |
| 2019-11-04 | $137.33 | $137.58 | $135.15 | $135.77 | $135.77 | 970,654 |
| 2019-11-01 | $136.40 | $138.26 | $135.68 | $136.10 | $136.10 | 954,224 |
| 2019-10-31 | $137.66 | $137.84 | $135.13 | $135.75 | $135.75 | 1,061,111 |
| 2019-10-30 | $136.69 | $137.92 | $135.89 | $137.61 | $137.61 | 995,695 |
| 2019-10-29 | $137.48 | $138.41 | $136.60 | $136.68 | $136.68 | 720,416 |
| 2019-10-28 | $138.48 | $138.69 | $136.94 | $137.29 | $137.29 | 502,860 |
| 2019-10-25 | $136.65 | $138.47 | $136.23 | $137.14 | $137.14 | 573,185 |
| 2019-10-24 | $134.45 | $137.84 | $133.72 | $137.72 | $137.72 | 870,988 |
| 2019-10-23 | $131.73 | $134.79 | $131.62 | $133.96 | $133.96 | 668,612 |
| 2019-10-22 | $138.18 | $138.25 | $131.60 | $132.12 | $132.12 | 1,360,443 |
| 2019-10-21 | $135.46 | $137.36 | $134.81 | $136.68 | $136.68 | 717,321 |
| 2019-10-18 | $136.83 | $137.52 | $133.49 | $134.95 | $134.95 | 1,098,692 |
| 2019-10-17 | $139.08 | $139.87 | $136.57 | $136.83 | $136.83 | 796,359 |
| 2019-10-16 | $139.87 | $140.00 | $136.63 | $138.74 | $138.74 | 735,901 |
| 2019-10-15 | $139.21 | $141.90 | $139.11 | $140.66 | $140.66 | 772,722 |
| 2019-10-14 | $138.41 | $139.77 | $138.07 | $138.85 | $138.85 | 427,359 |
| 2019-10-11 | $139.49 | $141.06 | $138.51 | $138.61 | $138.61 | 771,133 |
| 2019-10-10 | $136.35 | $138.38 | $135.19 | $138.22 | $138.22 | 1,035,843 |
| 2019-10-09 | $135.09 | $136.62 | $134.97 | $135.79 | $135.79 | 887,245 |
| 2019-10-08 | $137.00 | $137.60 | $133.79 | $133.94 | $133.94 | 873,084 |
| 2019-10-07 | $139.96 | $139.96 | $137.70 | $137.89 | $137.89 | 597,421 |
| 2019-10-04 | $136.51 | $139.20 | $136.28 | $138.78 | $138.78 | 819,960 |
| 2019-10-03 | $133.71 | $136.07 | $131.58 | $136.03 | $136.03 | 794,029 |
| 2019-10-02 | $134.90 | $135.35 | $131.59 | $133.31 | $133.31 | 1,066,110 |
| 2019-10-01 | $137.53 | $138.23 | $135.51 | $135.99 | $135.99 | 784,388 |
| 2019-09-30 | $136.54 | $138.27 | $136.11 | $137.25 | $137.25 | 950,586 |
| 2019-09-27 | $141.00 | $141.15 | $134.44 | $136.21 | $136.21 | 1,081,733 |
| 2019-09-26 | $139.46 | $141.45 | $139.03 | $140.74 | $140.74 | 756,923 |
| 2019-09-25 | $136.06 | $139.68 | $134.55 | $139.39 | $139.39 | 1,115,579 |
| 2019-09-24 | $137.99 | $139.37 | $135.15 | $136.48 | $136.48 | 1,353,144 |
| 2019-09-23 | $134.92 | $137.41 | $133.12 | $137.11 | $137.11 | 895,845 |
| 2019-09-20 | $137.11 | $137.99 | $135.63 | $135.72 | $135.72 | 1,227,812 |
| 2019-09-19 | $136.67 | $138.73 | $136.46 | $137.13 | $137.13 | 784,310 |
| 2019-09-18 | $136.66 | $137.07 | $133.64 | $136.50 | $136.50 | 982,205 |
| 2019-09-17 | $133.05 | $136.88 | $132.51 | $136.70 | $136.70 | 1,029,993 |
| 2019-09-16 | $133.62 | $134.15 | $132.53 | $133.24 | $133.24 | 1,150,582 |
| 2019-09-13 | $137.32 | $138.08 | $134.13 | $134.64 | $134.64 | 1,155,811 |
| 2019-09-12 | $135.13 | $138.62 | $135.13 | $137.39 | $137.39 | 1,231,565 |
| 2019-09-11 | $134.82 | $136.77 | $133.75 | $134.64 | $134.64 | 1,744,356 |
| 2019-09-10 | $140.54 | $140.54 | $134.39 | $135.25 | $135.25 | 1,636,907 |
| 2019-09-09 | $146.20 | $146.50 | $140.63 | $141.26 | $141.26 | 1,515,490 |
| 2019-09-06 | $146.00 | $146.66 | $145.32 | $145.51 | $145.51 | 903,204 |
| 2019-09-05 | $143.40 | $146.27 | $143.23 | $145.95 | $145.95 | 1,231,535 |
| 2019-09-04 | $141.17 | $143.00 | $140.49 | $141.52 | $141.52 | 874,241 |
| 2019-09-03 | $140.08 | $141.29 | $138.47 | $139.27 | $139.27 | 879,214 |
| 2019-08-30 | $142.28 | $142.94 | $140.69 | $141.81 | $141.81 | 831,052 |
| 2019-08-29 | $138.50 | $142.37 | $138.50 | $141.31 | $141.31 | 1,072,831 |
| 2019-08-28 | $136.21 | $137.22 | $134.79 | $136.75 | $136.75 | 1,036,746 |
| 2019-08-27 | $137.29 | $137.80 | $135.70 | $136.69 | $136.69 | 1,295,261 |
| 2019-08-26 | $136.63 | $136.96 | $134.85 | $136.62 | $136.62 | 1,316,746 |
| 2019-08-23 | $137.47 | $140.82 | $134.51 | $135.05 | $135.05 | 1,622,901 |
| 2019-08-22 | $135.00 | $142.00 | $134.25 | $139.00 | $139.00 | 2,887,222 |
| 2019-08-21 | $131.32 | $132.43 | $130.57 | $131.84 | $131.84 | 1,238,230 |
| 2019-08-20 | $129.81 | $130.98 | $128.62 | $129.96 | $129.96 | 737,631 |
| 2019-08-19 | $130.58 | $131.37 | $128.68 | $129.94 | $129.94 | 743,667 |
| 2019-08-16 | $128.94 | $130.00 | $128.35 | $128.98 | $128.98 | 871,639 |
| 2019-08-15 | $127.42 | $128.04 | $126.18 | $127.29 | $127.29 | 689,546 |
| 2019-08-14 | $129.18 | $129.81 | $125.99 | $126.71 | $126.71 | 1,211,059 |
| 2019-08-13 | $127.97 | $132.86 | $127.00 | $132.12 | $132.12 | 1,329,568 |
| 2019-08-12 | $129.88 | $130.50 | $127.32 | $128.16 | $128.16 | 793,847 |
| 2019-08-09 | $131.05 | $131.71 | $129.31 | $131.00 | $131.00 | 805,264 |
| 2019-08-08 | $127.81 | $132.36 | $127.81 | $131.97 | $131.97 | 990,889 |
| 2019-08-07 | $126.71 | $127.58 | $124.10 | $127.04 | $127.04 | 688,283 |
| 2019-08-06 | $125.87 | $127.20 | $125.04 | $126.23 | $126.23 | 878,069 |
| 2019-08-05 | $126.25 | $126.75 | $123.85 | $124.77 | $124.77 | 1,338,166 |
| 2019-08-02 | $132.07 | $132.07 | $128.06 | $129.35 | $129.35 | 1,111,937 |
| 2019-08-01 | $133.35 | $135.67 | $131.78 | $132.52 | $132.52 | 756,730 |
| 2019-07-31 | $135.65 | $135.65 | $131.07 | $132.76 | $132.76 | 854,151 |
| 2019-07-30 | $135.13 | $136.36 | $134.85 | $135.37 | $135.37 | 548,398 |
| 2019-07-29 | $137.39 | $137.39 | $133.85 | $136.21 | $136.21 | 697,866 |
| 2019-07-26 | $138.28 | $138.72 | $137.02 | $137.09 | $137.09 | 646,201 |
| 2019-07-25 | $136.93 | $138.25 | $136.43 | $137.50 | $137.50 | 712,369 |
| 2019-07-24 | $135.98 | $137.78 | $135.05 | $137.62 | $137.62 | 622,097 |
| 2019-07-23 | $135.15 | $136.29 | $134.19 | $136.16 | $136.16 | 918,267 |
| 2019-07-22 | $135.58 | $136.41 | $135.07 | $135.42 | $135.42 | 619,625 |
| 2019-07-19 | $136.69 | $136.86 | $134.86 | $134.99 | $134.99 | 771,363 |
| 2019-07-18 | $135.27 | $136.52 | $134.66 | $136.04 | $136.04 | 858,206 |
| 2019-07-17 | $136.53 | $137.10 | $135.67 | $135.75 | $135.75 | 609,386 |
| 2019-07-16 | $137.44 | $137.52 | $135.78 | $135.91 | $135.91 | 758,706 |
| 2019-07-15 | $137.64 | $137.69 | $135.81 | $137.46 | $137.46 | 671,919 |
| 2019-07-12 | $137.61 | $137.73 | $135.58 | $137.41 | $137.41 | 695,314 |
| 2019-07-11 | $137.64 | $137.85 | $136.33 | $136.44 | $136.44 | 1,231,319 |
| 2019-07-10 | $136.35 | $137.88 | $136.11 | $137.57 | $137.57 | 1,063,430 |
| 2019-07-09 | $134.91 | $135.97 | $134.56 | $135.86 | $135.86 | 1,117,371 |
| 2019-07-08 | $134.66 | $135.68 | $134.45 | $135.60 | $135.60 | 1,483,615 |
| 2019-07-05 | $133.78 | $135.54 | $132.37 | $135.40 | $135.40 | 1,008,742 |
| 2019-07-03 | $133.07 | $135.25 | $133.07 | $134.89 | $134.89 | 991,384 |
| 2019-07-02 | $131.99 | $133.50 | $131.68 | $133.46 | $133.46 | 1,156,420 |
| 2019-07-01 | $131.40 | $132.09 | $130.14 | $131.43 | $131.43 | 1,442,374 |
| 2019-06-28 | $126.44 | $128.84 | $125.67 | $128.69 | $128.69 | 4,971,128 |
| 2019-06-27 | $124.03 | $125.86 | $124.03 | $125.62 | $125.62 | 989,433 |
| 2019-06-26 | $125.97 | $126.77 | $123.58 | $123.98 | $123.98 | 1,514,969 |
| 2019-06-25 | $128.36 | $128.36 | $124.56 | $124.64 | $124.64 | 1,367,621 |
| 2019-06-24 | $129.21 | $129.56 | $127.88 | $128.11 | $128.11 | 807,222 |
| 2019-06-21 | $130.40 | $130.51 | $128.75 | $128.84 | $128.84 | 1,630,477 |
| 2019-06-20 | $128.58 | $130.64 | $128.34 | $130.01 | $130.01 | 1,357,200 |
| 2019-06-19 | $126.39 | $128.00 | $126.00 | $127.65 | $127.65 | 1,258,454 |
| 2019-06-18 | $126.11 | $126.51 | $125.41 | $125.86 | $125.86 | 1,253,659 |
| 2019-06-17 | $124.82 | $125.79 | $124.18 | $124.52 | $124.52 | 999,009 |
| 2019-06-14 | $126.07 | $126.15 | $123.40 | $124.80 | $124.80 | 916,746 |
| 2019-06-13 | $127.22 | $127.39 | $125.50 | $125.98 | $125.98 | 764,805 |
| 2019-06-12 | $125.88 | $127.43 | $125.44 | $126.74 | $126.74 | 682,300 |
| 2019-06-11 | $127.45 | $127.91 | $124.59 | $126.14 | $126.14 | 1,116,636 |
| 2019-06-10 | $124.86 | $126.87 | $124.52 | $126.22 | $126.22 | 1,054,398 |
| 2019-06-07 | $122.90 | $124.13 | $122.47 | $123.90 | $123.90 | 1,175,372 |
| 2019-06-06 | $121.60 | $122.23 | $120.35 | $122.12 | $122.12 | 1,346,548 |
| 2019-06-05 | $119.35 | $120.99 | $119.01 | $120.98 | $120.98 | 1,208,962 |
| 2019-06-04 | $114.04 | $118.12 | $113.52 | $118.05 | $118.05 | 1,734,280 |
| 2019-06-03 | $116.55 | $117.03 | $112.75 | $113.41 | $113.41 | 1,245,427 |
| 2019-05-31 | $115.72 | $117.20 | $115.55 | $116.44 | $116.44 | 1,158,522 |
| 2019-05-30 | $116.61 | $117.99 | $116.61 | $117.04 | $117.04 | 1,064,985 |
| 2019-05-29 | $116.91 | $117.57 | $115.84 | $116.22 | $116.22 | 867,708 |
| 2019-05-28 | $117.10 | $119.38 | $117.10 | $117.88 | $117.88 | 1,830,861 |
| 2019-05-24 | $117.36 | $118.47 | $116.40 | $116.71 | $116.71 | 1,946,410 |
| 2019-05-23 | $116.40 | $119.87 | $115.51 | $117.01 | $117.01 | 2,387,025 |
| 2019-05-22 | $114.85 | $115.42 | $113.95 | $115.09 | $115.09 | 2,460,305 |
| 2019-05-21 | $116.39 | $117.13 | $115.05 | $115.78 | $115.78 | 1,727,102 |
| 2019-05-20 | $121.51 | $121.51 | $113.94 | $115.01 | $115.01 | 2,159,292 |
| 2019-05-17 | $123.50 | $123.80 | $121.10 | $121.39 | $121.39 | 1,362,316 |
| 2019-05-16 | $120.53 | $124.12 | $120.53 | $123.17 | $123.17 | 2,070,746 |
| 2019-05-15 | $117.51 | $120.33 | $117.17 | $120.23 | $120.23 | 644,508 |
| 2019-05-14 | $116.49 | $118.38 | $116.37 | $117.74 | $117.74 | 736,966 |
| 2019-05-13 | $117.06 | $118.47 | $115.66 | $115.90 | $115.90 | 910,577 |
| 2019-05-10 | $118.18 | $120.26 | $116.61 | $119.82 | $119.82 | 661,260 |
| 2019-05-09 | $117.73 | $119.25 | $116.89 | $118.90 | $118.90 | 729,731 |
| 2019-05-08 | $119.32 | $120.15 | $118.30 | $119.36 | $119.36 | 646,327 |
| 2019-05-07 | $120.27 | $120.89 | $118.59 | $119.57 | $119.57 | 928,651 |
| 2019-05-06 | $119.18 | $121.83 | $118.37 | $121.53 | $121.53 | 744,599 |
| 2019-05-03 | $120.50 | $122.36 | $120.50 | $121.65 | $121.65 | 662,080 |
| 2019-05-02 | $120.00 | $121.00 | $119.19 | $120.70 | $120.70 | 777,929 |
| 2019-05-01 | $121.32 | $121.45 | $120.05 | $120.09 | $120.09 | 678,529 |
| 2019-04-30 | $119.88 | $121.18 | $119.66 | $121.08 | $121.08 | 794,883 |
| 2019-04-29 | $120.18 | $120.98 | $119.84 | $119.86 | $119.86 | 667,610 |
| 2019-04-26 | $119.61 | $120.12 | $118.19 | $120.12 | $120.12 | 788,886 |
| 2019-04-25 | $119.95 | $120.43 | $118.41 | $119.70 | $119.70 | 730,683 |
| 2019-04-24 | $120.25 | $121.37 | $119.78 | $119.87 | $119.87 | 948,471 |
| 2019-04-23 | $118.42 | $120.75 | $118.03 | $119.89 | $119.89 | 1,406,372 |
| 2019-04-22 | $115.70 | $117.46 | $115.01 | $116.99 | $116.99 | 491,851 |
| 2019-04-18 | $116.55 | $116.55 | $113.81 | $115.98 | $115.98 | 1,064,424 |
| 2019-04-17 | $117.45 | $117.57 | $115.97 | $116.04 | $116.04 | 1,049,400 |
| 2019-04-16 | $118.08 | $118.51 | $116.12 | $116.73 | $116.73 | 765,631 |
| 2019-04-15 | $118.31 | $118.94 | $117.03 | $117.57 | $117.57 | 767,213 |
| 2019-04-12 | $118.69 | $119.21 | $117.39 | $118.19 | $118.19 | 832,551 |
| 2019-04-11 | $117.58 | $118.27 | $116.86 | $117.76 | $117.76 | 881,426 |
| 2019-04-10 | $116.80 | $117.73 | $116.69 | $117.28 | $117.28 | 740,544 |
| 2019-04-09 | $116.12 | $117.01 | $116.06 | $116.69 | $116.69 | 768,102 |
| 2019-04-08 | $116.22 | $116.67 | $114.83 | $116.43 | $116.43 | 990,370 |
| 2019-04-05 | $115.88 | $116.74 | $115.02 | $116.59 | $116.59 | 1,845,386 |
| 2019-04-04 | $117.49 | $117.77 | $114.48 | $115.26 | $115.26 | 1,239,676 |
| 2019-04-03 | $118.45 | $119.23 | $116.94 | $117.42 | $117.42 | 2,138,254 |
| 2019-04-02 | $117.57 | $117.66 | $115.74 | $117.51 | $117.51 | 1,497,121 |
| 2019-04-01 | $116.49 | $117.78 | $115.84 | $117.57 | $117.57 | 1,391,970 |
| 2019-03-29 | $114.71 | $115.21 | $114.00 | $115.15 | $115.15 | 1,108,538 |
| 2019-03-28 | $112.74 | $114.08 | $112.24 | $113.93 | $113.93 | 844,801 |
| 2019-03-27 | $112.52 | $113.00 | $110.90 | $112.49 | $112.49 | 1,402,004 |
| 2019-03-26 | $112.36 | $113.07 | $111.84 | $112.40 | $112.40 | 1,263,009 |
| 2019-03-25 | $109.94 | $111.38 | $109.11 | $111.36 | $111.36 | 1,144,203 |
| 2019-03-22 | $112.40 | $112.50 | $110.29 | $110.31 | $110.31 | 1,372,266 |
| 2019-03-21 | $109.13 | $112.93 | $109.05 | $112.91 | $112.91 | 1,325,577 |
| 2019-03-20 | $109.17 | $110.01 | $108.34 | $109.27 | $109.27 | 876,883 |
| 2019-03-19 | $109.97 | $110.14 | $108.74 | $109.19 | $109.19 | 1,150,046 |
| 2019-03-18 | $109.03 | $109.69 | $108.74 | $109.31 | $109.31 | 1,405,837 |
| 2019-03-15 | $108.05 | $110.15 | $108.00 | $109.17 | $109.17 | 2,304,538 |
| 2019-03-14 | $107.50 | $108.23 | $107.11 | $108.00 | $108.00 | 990,236 |
| 2019-03-13 | $107.35 | $108.33 | $107.35 | $107.63 | $107.63 | 1,784,024 |
| 2019-03-12 | $105.82 | $107.26 | $105.79 | $106.90 | $106.90 | 1,426,354 |
| 2019-03-11 | $103.52 | $105.50 | $103.52 | $105.41 | $105.41 | 1,475,717 |
| 2019-03-08 | $100.65 | $103.30 | $100.65 | $103.20 | $103.20 | 1,075,056 |
| 2019-03-07 | $103.54 | $103.80 | $102.55 | $103.26 | $103.26 | 1,032,492 |
| 2019-03-06 | $103.38 | $104.18 | $102.81 | $103.68 | $103.68 | 902,285 |
| 2019-03-05 | $102.95 | $103.52 | $102.58 | $103.38 | $103.38 | 917,505 |
| 2019-03-04 | $103.32 | $103.94 | $101.32 | $103.00 | $103.00 | 1,154,060 |
| 2019-03-01 | $102.17 | $103.39 | $101.85 | $103.19 | $103.19 | 790,091 |
| 2019-02-28 | $102.57 | $103.07 | $101.65 | $101.68 | $101.68 | 1,139,009 |
| 2019-02-27 | $102.14 | $102.70 | $101.47 | $102.63 | $102.63 | 533,643 |
| 2019-02-26 | $102.43 | $103.14 | $102.01 | $102.57 | $102.57 | 742,956 |
| 2019-02-25 | $103.00 | $103.68 | $102.67 | $102.89 | $102.89 | 950,284 |
| 2019-02-22 | $101.71 | $102.83 | $101.03 | $102.30 | $102.30 | 1,895,268 |
| 2019-02-21 | $104.06 | $104.20 | $98.64 | $101.47 | $101.47 | 3,043,177 |
| 2019-02-20 | $102.36 | $103.73 | $102.36 | $102.98 | $102.98 | 1,376,497 |
| 2019-02-19 | $101.24 | $101.90 | $100.63 | $101.86 | $101.86 | 905,286 |
| 2019-02-15 | $101.57 | $101.74 | $100.82 | $101.65 | $101.65 | 586,783 |
| 2019-02-14 | $100.28 | $101.33 | $100.28 | $100.61 | $100.61 | 871,853 |
| 2019-02-13 | $102.00 | $102.28 | $100.60 | $100.66 | $100.66 | 943,177 |
| 2019-02-12 | $99.71 | $101.71 | $99.10 | $101.59 | $101.59 | 916,419 |
| 2019-02-11 | $99.68 | $99.86 | $98.72 | $98.87 | $98.87 | 857,058 |
| 2019-02-08 | $97.78 | $99.50 | $97.48 | $99.42 | $99.42 | 636,470 |
| 2019-02-07 | $98.70 | $99.10 | $97.76 | $98.45 | $98.45 | 1,351,174 |
| 2019-02-06 | $98.75 | $99.82 | $98.25 | $99.74 | $99.74 | 1,109,122 |
| 2019-02-05 | $97.90 | $98.81 | $97.71 | $98.71 | $98.71 | 1,531,955 |
| 2019-02-04 | $95.00 | $97.59 | $94.87 | $97.56 | $97.56 | 1,395,836 |
| 2019-02-01 | $93.51 | $94.88 | $92.90 | $94.79 | $94.79 | 885,682 |
| 2019-01-31 | $92.47 | $93.81 | $92.17 | $93.35 | $93.35 | 834,241 |
| 2019-01-30 | $90.69 | $92.50 | $90.26 | $92.43 | $92.43 | 765,272 |
| 2019-01-29 | $91.45 | $91.53 | $89.77 | $90.34 | $90.34 | 601,783 |
| 2019-01-28 | $92.39 | $92.39 | $90.89 | $91.65 | $91.65 | 796,924 |
| 2019-01-25 | $92.44 | $93.84 | $92.12 | $93.55 | $93.55 | 1,238,841 |
| 2019-01-24 | $90.02 | $91.49 | $90.00 | $91.42 | $91.42 | 1,942,374 |
| 2019-01-23 | $89.95 | $91.22 | $89.38 | $89.98 | $89.98 | 1,122,006 |
| 2019-01-22 | $90.76 | $91.39 | $89.39 | $89.79 | $89.79 | 1,523,373 |
| 2019-01-18 | $90.05 | $91.84 | $89.35 | $91.49 | $91.49 | 1,207,563 |
| 2019-01-17 | $88.31 | $89.71 | $88.30 | $89.14 | $89.14 | 815,277 |
| 2019-01-16 | $88.22 | $89.33 | $88.22 | $88.95 | $88.95 | 696,177 |
| 2019-01-15 | $87.66 | $88.54 | $87.55 | $88.47 | $88.47 | 1,184,617 |
| 2019-01-14 | $87.15 | $87.84 | $86.53 | $87.41 | $87.41 | 1,313,337 |
| 2019-01-11 | $87.28 | $87.99 | $86.76 | $87.71 | $87.71 | 1,303,296 |
| 2019-01-10 | $86.54 | $88.08 | $86.22 | $87.82 | $87.82 | 978,584 |
| 2019-01-09 | $86.21 | $87.70 | $86.21 | $86.96 | $86.96 | 1,078,874 |
| 2019-01-08 | $86.79 | $87.34 | $85.65 | $86.10 | $86.10 | 1,057,425 |
| 2019-01-07 | $83.88 | $86.17 | $83.59 | $85.76 | $85.76 | 852,525 |
| 2019-01-04 | $82.32 | $84.71 | $81.97 | $83.90 | $83.90 | 1,416,488 |
| 2019-01-03 | $82.94 | $83.26 | $81.03 | $81.11 | $81.11 | 882,760 |
| 2019-01-02 | $82.37 | $84.73 | $82.31 | $84.05 | $84.05 | 958,737 |
| 2018-12-31 | $84.01 | $84.47 | $83.43 | $84.24 | $84.24 | 832,951 |
| 2018-12-28 | $84.04 | $84.65 | $82.44 | $83.64 | $83.64 | 796,904 |
| 2018-12-27 | $81.56 | $83.68 | $80.72 | $83.24 | $83.24 | 1,195,019 |
| 2018-12-26 | $79.80 | $82.84 | $79.40 | $82.79 | $82.79 | 2,946,799 |
| 2018-12-24 | $80.47 | $81.38 | $79.14 | $79.24 | $79.24 | 509,359 |
| 2018-12-21 | $83.92 | $85.00 | $80.79 | $80.80 | $80.80 | 2,713,946 |
| 2018-12-20 | $84.17 | $85.07 | $82.50 | $83.70 | $83.70 | 1,360,489 |
| 2018-12-19 | $85.36 | $86.50 | $83.18 | $84.12 | $84.12 | 1,728,135 |
| 2018-12-18 | $86.32 | $87.23 | $84.97 | $85.66 | $85.66 | 1,335,729 |
| 2018-12-17 | $87.66 | $87.85 | $85.18 | $85.63 | $85.63 | 1,600,524 |
| 2018-12-14 | $88.27 | $89.20 | $87.25 | $87.65 | $87.65 | 1,114,901 |
| 2018-12-13 | $90.39 | $90.59 | $88.56 | $89.29 | $89.29 | 1,326,011 |
| 2018-12-12 | $90.93 | $91.26 | $89.72 | $89.76 | $89.76 | 1,311,331 |
| 2018-12-11 | $90.60 | $90.97 | $88.69 | $89.07 | $89.07 | 1,328,245 |
| 2018-12-10 | $87.66 | $89.73 | $87.10 | $89.34 | $89.34 | 1,205,958 |
| 2018-12-07 | $90.37 | $90.48 | $87.10 | $87.82 | $87.82 | 1,416,983 |
| 2018-12-06 | $91.06 | $93.15 | $86.99 | $91.19 | $91.19 | 2,528,740 |
| 2018-12-04 | $92.27 | $92.84 | $89.10 | $89.45 | $89.45 | 1,347,372 |
| 2018-12-03 | $92.96 | $93.85 | $91.79 | $92.90 | $92.90 | 1,815,092 |
| 2018-11-30 | $89.85 | $91.96 | $89.24 | $91.94 | $91.94 | 3,192,187 |
| 2018-11-29 | $89.77 | $90.50 | $88.58 | $89.52 | $89.52 | 995,966 |
| 2018-11-28 | $87.33 | $90.45 | $86.70 | $90.45 | $90.45 | 1,565,796 |
| 2018-11-27 | $88.09 | $88.87 | $86.33 | $86.96 | $86.96 | 1,434,563 |
| 2018-11-26 | $86.67 | $88.42 | $85.84 | $88.30 | $88.30 | 1,282,707 |
| 2018-11-23 | $85.77 | $86.23 | $84.90 | $85.59 | $85.59 | 539,655 |
| 2018-11-21 | $86.39 | $87.62 | $84.66 | $86.66 | $86.66 | 1,449,305 |
| 2018-11-20 | $84.94 | $86.01 | $82.76 | $85.17 | $85.17 | 1,709,935 |
| 2018-11-19 | $90.22 | $90.22 | $85.44 | $85.71 | $85.71 | 1,255,657 |
| 2018-11-16 | $90.63 | $90.89 | $89.77 | $90.14 | $90.14 | 2,541,228 |
| 2018-11-15 | $88.54 | $91.90 | $88.54 | $91.56 | $91.56 | 902,470 |
| 2018-11-14 | $90.69 | $91.17 | $89.40 | $89.58 | $89.58 | 922,823 |
| 2018-11-13 | $90.07 | $91.03 | $89.37 | $89.90 | $89.90 | 823,723 |
| 2018-11-12 | $93.09 | $93.09 | $89.53 | $89.74 | $89.74 | 933,963 |
| 2018-11-09 | $93.86 | $94.44 | $92.50 | $93.35 | $93.35 | 787,378 |
| 2018-11-08 | $92.96 | $94.35 | $92.80 | $94.34 | $94.34 | 851,240 |
| 2018-11-07 | $91.22 | $93.44 | $91.13 | $93.22 | $93.22 | 1,077,261 |
| 2018-11-06 | $89.84 | $90.50 | $88.66 | $90.27 | $90.27 | 947,831 |
| 2018-11-05 | $89.79 | $90.12 | $88.52 | $90.00 | $90.00 | 621,827 |
| 2018-11-02 | $90.36 | $90.83 | $88.69 | $89.56 | $89.56 | 680,374 |
| 2018-11-01 | $89.55 | $90.29 | $88.08 | $90.14 | $90.14 | 873,971 |
| 2018-10-31 | $88.64 | $90.33 | $88.39 | $89.53 | $89.53 | 939,837 |
| 2018-10-30 | $87.17 | $88.19 | $86.53 | $87.81 | $87.81 | 871,932 |
| 2018-10-29 | $88.90 | $89.77 | $85.00 | $86.90 | $86.90 | 1,307,732 |
| 2018-10-26 | $87.30 | $89.07 | $86.42 | $87.51 | $87.51 | 1,303,802 |
| 2018-10-25 | $88.56 | $90.26 | $87.69 | $89.64 | $89.64 | 1,474,022 |
| 2018-10-24 | $91.71 | $92.39 | $87.70 | $87.76 | $87.76 | 1,775,841 |
| 2018-10-23 | $88.73 | $92.72 | $88.27 | $92.39 | $92.39 | 2,380,310 |
| 2018-10-22 | $88.46 | $89.42 | $87.83 | $88.83 | $88.83 | 983,253 |
| 2018-10-19 | $89.11 | $89.88 | $87.82 | $88.10 | $88.10 | 1,796,080 |
| 2018-10-18 | $89.23 | $89.29 | $88.27 | $88.57 | $88.57 | 1,977,470 |
| 2018-10-17 | $89.47 | $89.72 | $88.44 | $89.57 | $89.57 | 991,730 |
| 2018-10-16 | $87.85 | $89.44 | $87.52 | $89.24 | $89.24 | 1,283,808 |
| 2018-10-15 | $87.67 | $87.80 | $86.41 | $86.88 | $86.88 | 1,071,504 |
| 2018-10-12 | $87.11 | $88.41 | $86.12 | $88.12 | $88.12 | 1,558,449 |
| 2018-10-11 | $86.70 | $88.46 | $85.57 | $85.75 | $85.75 | 1,519,563 |
| 2018-10-10 | $90.40 | $90.73 | $86.77 | $86.81 | $86.81 | 1,643,477 |
| 2018-10-09 | $91.09 | $92.16 | $90.45 | $90.85 | $90.85 | 1,277,495 |
| 2018-10-08 | $92.97 | $93.47 | $89.48 | $91.29 | $91.29 | 2,017,666 |
| 2018-10-05 | $94.63 | $95.22 | $92.65 | $93.20 | $93.20 | 1,620,180 |
| 2018-10-04 | $97.13 | $97.87 | $93.90 | $94.63 | $94.63 | 1,397,796 |
| 2018-10-03 | $97.29 | $97.74 | $96.75 | $97.33 | $97.33 | 957,394 |
| 2018-10-02 | $97.85 | $98.56 | $96.65 | $96.97 | $96.97 | 1,175,404 |
| 2018-10-01 | $99.16 | $99.31 | $97.68 | $97.87 | $97.87 | 955,706 |
| 2018-09-28 | $98.64 | $98.94 | $98.12 | $98.61 | $98.61 | 1,140,857 |
| 2018-09-27 | $98.03 | $99.14 | $97.98 | $98.65 | $98.65 | 1,109,172 |
| 2018-09-26 | $98.72 | $99.39 | $97.90 | $98.00 | $98.00 | 1,337,914 |
| 2018-09-25 | $99.32 | $99.95 | $98.70 | $98.84 | $98.84 | 1,516,367 |
| 2018-09-24 | $98.60 | $99.63 | $98.01 | $99.42 | $99.42 | 1,258,169 |
| 2018-09-21 | $100.20 | $100.50 | $99.02 | $99.22 | $99.22 | 2,234,173 |
| 2018-09-20 | $99.86 | $100.01 | $99.27 | $99.78 | $99.78 | 1,236,954 |
| 2018-09-19 | $99.93 | $99.93 | $98.16 | $98.94 | $98.94 | 982,771 |
| 2018-09-18 | $100.16 | $100.95 | $99.56 | $99.60 | $99.60 | 1,128,686 |
| 2018-09-17 | $102.50 | $102.50 | $99.92 | $100.07 | $100.07 | 1,318,113 |
| 2018-09-14 | $103.00 | $103.40 | $102.26 | $102.72 | $102.72 | 719,156 |
| 2018-09-13 | $102.54 | $103.00 | $102.21 | $102.81 | $102.81 | 854,470 |
| 2018-09-12 | $101.33 | $102.50 | $101.33 | $102.09 | $102.09 | 961,071 |
| 2018-09-11 | $102.61 | $102.88 | $102.11 | $102.44 | $102.44 | 1,473,682 |
| 2018-09-10 | $102.50 | $103.00 | $102.19 | $102.59 | $102.59 | 1,379,456 |
| 2018-09-07 | $101.28 | $102.23 | $101.00 | $102.05 | $102.05 | 1,159,390 |
| 2018-09-06 | $100.71 | $101.95 | $100.54 | $101.78 | $101.78 | 1,023,432 |
| 2018-09-05 | $101.32 | $101.76 | $99.87 | $100.67 | $100.67 | 1,228,136 |
| 2018-09-04 | $101.54 | $102.14 | $101.19 | $101.82 | $101.82 | 853,264 |
| 2018-08-31 | $101.94 | $102.66 | $101.88 | $102.14 | $102.14 | 797,515 |
| 2018-08-30 | $101.88 | $102.29 | $101.65 | $102.03 | $102.03 | 747,509 |
| 2018-08-29 | $102.03 | $102.83 | $101.58 | $102.17 | $102.17 | 799,675 |
| 2018-08-28 | $102.03 | $102.66 | $101.36 | $101.86 | $101.86 | 803,877 |
| 2018-08-27 | $102.50 | $102.91 | $102.02 | $102.13 | $102.13 | 1,202,800 |
| 2018-08-24 | $101.10 | $102.41 | $100.69 | $102.13 | $102.13 | 1,969,647 |
| 2018-08-23 | $98.57 | $101.76 | $96.57 | $100.69 | $100.69 | 4,212,119 |
| 2018-08-22 | $93.76 | $94.80 | $93.76 | $94.67 | $94.67 | 1,117,616 |
| 2018-08-21 | $93.63 | $94.22 | $93.63 | $93.92 | $93.92 | 769,109 |
| 2018-08-20 | $93.70 | $93.98 | $92.97 | $93.55 | $93.55 | 816,111 |
| 2018-08-17 | $93.05 | $93.50 | $92.54 | $93.34 | $93.34 | 820,380 |
| 2018-08-16 | $93.31 | $93.54 | $92.70 | $93.42 | $93.42 | 768,393 |
| 2018-08-15 | $92.59 | $93.10 | $91.63 | $92.64 | $92.64 | 770,487 |
| 2018-08-14 | $92.90 | $93.47 | $92.65 | $93.20 | $93.20 | 588,272 |
| 2018-08-13 | $93.65 | $94.11 | $92.39 | $92.87 | $92.87 | 914,386 |
| 2018-08-10 | $92.77 | $93.87 | $92.77 | $93.53 | $93.53 | 1,159,186 |
| 2018-08-09 | $93.10 | $93.74 | $92.96 | $93.42 | $93.42 | 1,016,870 |
| 2018-08-08 | $92.67 | $92.99 | $92.17 | $92.88 | $92.88 | 796,567 |
| 2018-08-07 | $92.42 | $92.89 | $91.98 | $92.65 | $92.65 | 1,339,144 |
| 2018-08-06 | $91.04 | $92.38 | $90.70 | $92.33 | $92.33 | 965,424 |
| 2018-08-03 | $90.90 | $91.23 | $90.30 | $91.14 | $91.14 | 703,121 |
| 2018-08-02 | $89.02 | $90.70 | $89.02 | $90.66 | $90.66 | 1,120,021 |
| 2018-08-01 | $89.23 | $90.44 | $89.23 | $89.75 | $89.75 | 733,181 |
| 2018-07-31 | $89.61 | $90.04 | $88.48 | $89.43 | $89.43 | 1,258,787 |
| 2018-07-30 | $92.39 | $92.75 | $89.27 | $89.33 | $89.33 | 1,961,619 |
| 2018-07-27 | $93.37 | $93.66 | $91.91 | $92.58 | $92.58 | 1,832,706 |
| 2018-07-26 | $93.10 | $93.58 | $92.83 | $93.15 | $93.15 | 749,949 |
| 2018-07-25 | $91.84 | $93.17 | $91.84 | $93.16 | $93.16 | 1,135,172 |
| 2018-07-24 | $92.25 | $92.68 | $91.68 | $91.97 | $91.97 | 1,011,547 |
| 2018-07-23 | $91.69 | $92.00 | $91.22 | $91.84 | $91.84 | 609,727 |
| 2018-07-20 | $91.73 | $92.50 | $91.60 | $91.69 | $91.69 | 1,062,684 |
| 2018-07-19 | $91.75 | $92.34 | $91.55 | $91.77 | $91.77 | 783,291 |
| 2018-07-18 | $92.11 | $92.62 | $91.60 | $91.94 | $91.94 | 1,267,792 |
| 2018-07-17 | $91.00 | $92.45 | $90.79 | $92.11 | $92.11 | 1,059,623 |
| 2018-07-16 | $91.58 | $91.79 | $91.21 | $91.49 | $91.49 | 864,334 |
| 2018-07-13 | $91.22 | $91.67 | $91.09 | $91.41 | $91.41 | 643,301 |
| 2018-07-12 | $89.68 | $91.56 | $89.17 | $91.48 | $91.48 | 892,387 |
| 2018-07-11 | $88.23 | $89.29 | $88.23 | $89.19 | $89.19 | 998,771 |
| 2018-07-10 | $88.82 | $89.05 | $88.26 | $88.99 | $88.99 | 1,081,197 |
| 2018-07-09 | $88.52 | $88.75 | $87.75 | $88.49 | $88.49 | 947,022 |
| 2018-07-06 | $87.14 | $88.27 | $87.13 | $88.18 | $88.18 | 826,542 |
| 2018-07-05 | $86.86 | $87.41 | $86.40 | $87.17 | $87.17 | 746,440 |
| 2018-07-03 | $86.89 | $87.09 | $85.87 | $86.27 | $86.27 | 539,403 |
| 2018-07-02 | $85.13 | $86.46 | $84.75 | $86.40 | $86.40 | 766,112 |
| 2018-06-29 | $85.27 | $86.13 | $85.16 | $85.57 | $85.57 | 1,312,535 |
| 2018-06-28 | $84.48 | $85.26 | $84.01 | $84.99 | $84.99 | 781,509 |
| 2018-06-27 | $86.60 | $87.44 | $84.45 | $84.57 | $84.57 | 1,126,718 |
| 2018-06-26 | $86.67 | $87.25 | $86.31 | $86.41 | $86.41 | 912,577 |
| 2018-06-25 | $87.69 | $88.09 | $85.97 | $86.52 | $86.52 | 1,001,897 |
| 2018-06-22 | $89.52 | $89.70 | $88.05 | $88.12 | $88.12 | 1,020,218 |
| 2018-06-21 | $90.29 | $90.72 | $89.15 | $89.23 | $89.23 | 622,322 |
| 2018-06-20 | $89.70 | $90.99 | $89.38 | $90.31 | $90.31 | 930,148 |
| 2018-06-19 | $89.60 | $89.93 | $88.95 | $89.20 | $89.20 | 1,170,967 |
| 2018-06-18 | $89.56 | $90.57 | $89.19 | $90.48 | $90.48 | 923,427 |
| 2018-06-15 | $90.90 | $90.92 | $89.83 | $90.57 | $90.57 | 1,362,503 |
| 2018-06-14 | $90.86 | $91.36 | $90.34 | $90.87 | $90.87 | 545,374 |
| 2018-06-13 | $90.79 | $91.39 | $90.32 | $90.47 | $90.47 | 709,046 |
| 2018-06-12 | $90.65 | $91.05 | $90.29 | $90.79 | $90.79 | 439,105 |
| 2018-06-11 | $90.50 | $90.66 | $90.12 | $90.59 | $90.59 | 516,691 |
| 2018-06-08 | $89.93 | $90.54 | $89.50 | $90.51 | $90.51 | 765,472 |
| 2018-06-07 | $91.31 | $91.67 | $89.47 | $90.12 | $90.12 | 923,832 |
| 2018-06-06 | $90.97 | $91.53 | $90.65 | $91.43 | $91.43 | 973,201 |
| 2018-06-05 | $90.00 | $90.43 | $89.67 | $90.30 | $90.30 | 802,504 |
| 2018-06-04 | $89.38 | $89.95 | $88.77 | $89.68 | $89.68 | 556,610 |
| 2018-06-01 | $88.49 | $89.54 | $88.00 | $89.46 | $89.46 | 805,796 |
| 2018-05-31 | $88.07 | $88.86 | $87.61 | $88.07 | $88.07 | 1,375,006 |
| 2018-05-30 | $88.11 | $88.49 | $87.49 | $87.50 | $87.50 | 656,979 |
| 2018-05-29 | $87.98 | $88.24 | $87.26 | $87.78 | $87.78 | 844,380 |
| 2018-05-25 | $88.81 | $88.81 | $87.69 | $88.32 | $88.32 | 901,608 |
| 2018-05-24 | $88.10 | $90.33 | $86.51 | $88.56 | $88.56 | 2,177,257 |
| 2018-05-23 | $88.75 | $90.34 | $88.21 | $90.33 | $90.33 | 1,259,587 |
| 2018-05-22 | $89.62 | $90.16 | $89.14 | $89.27 | $89.27 | 713,252 |
| 2018-05-21 | $89.58 | $89.96 | $89.04 | $89.43 | $89.43 | 697,062 |
| 2018-05-18 | $88.89 | $89.50 | $88.67 | $89.25 | $89.25 | 2,569,892 |
| 2018-05-17 | $88.76 | $89.35 | $88.31 | $88.90 | $88.90 | 813,680 |
| 2018-05-16 | $88.71 | $89.17 | $88.17 | $88.95 | $88.95 | 851,100 |
| 2018-05-15 | $89.18 | $89.44 | $88.45 | $88.66 | $88.66 | 977,440 |
| 2018-05-14 | $91.15 | $91.40 | $89.78 | $89.89 | $89.89 | 805,472 |
| 2018-05-11 | $91.05 | $91.64 | $90.66 | $91.02 | $91.02 | 1,050,797 |
| 2018-05-10 | $91.03 | $91.39 | $90.71 | $91.19 | $91.19 | 1,020,026 |
| 2018-05-09 | $89.26 | $90.98 | $88.96 | $90.83 | $90.83 | 843,234 |
| 2018-05-08 | $88.89 | $89.62 | $88.39 | $89.05 | $89.05 | 1,307,609 |
| 2018-05-07 | $88.10 | $89.31 | $88.02 | $89.00 | $89.00 | 982,533 |
| 2018-05-04 | $86.13 | $88.03 | $85.55 | $87.72 | $87.72 | 503,403 |
| 2018-05-03 | $85.87 | $86.53 | $85.14 | $86.49 | $86.49 | 1,160,253 |
| 2018-05-02 | $85.84 | $86.49 | $85.40 | $86.01 | $86.01 | 988,849 |
| 2018-05-01 | $85.40 | $86.15 | $85.17 | $86.07 | $86.07 | 643,224 |
| 2018-04-30 | $85.50 | $85.90 | $85.24 | $85.51 | $85.51 | 1,127,225 |
| 2018-04-27 | $85.47 | $85.78 | $84.69 | $85.19 | $85.19 | 858,130 |
| 2018-04-26 | $84.08 | $85.62 | $83.67 | $85.41 | $85.41 | 1,117,037 |
| 2018-04-25 | $83.94 | $85.27 | $82.38 | $83.74 | $83.74 | 1,373,301 |
| 2018-04-24 | $83.48 | $85.12 | $83.02 | $84.04 | $84.04 | 1,789,096 |
| 2018-04-23 | $83.32 | $83.88 | $82.56 | $82.60 | $82.60 | 987,875 |
| 2018-04-20 | $84.00 | $84.17 | $82.64 | $83.01 | $83.01 | 1,421,183 |
| 2018-04-19 | $85.42 | $85.75 | $83.82 | $84.14 | $84.14 | 900,967 |
| 2018-04-18 | $86.00 | $86.05 | $85.34 | $85.69 | $85.69 | 812,862 |
| 2018-04-17 | $85.00 | $86.27 | $84.42 | $86.20 | $86.20 | 928,536 |
| 2018-04-16 | $84.06 | $84.56 | $83.37 | $84.48 | $84.48 | 889,107 |
| 2018-04-13 | $84.84 | $84.94 | $83.55 | $83.82 | $83.82 | 734,888 |
| 2018-04-12 | $83.28 | $84.93 | $82.58 | $84.48 | $84.48 | 692,987 |
| 2018-04-11 | $82.22 | $83.90 | $82.15 | $83.16 | $83.16 | 975,392 |
| 2018-04-10 | $82.53 | $83.26 | $81.96 | $82.63 | $82.63 | 1,026,762 |
| 2018-04-09 | $81.76 | $83.41 | $81.63 | $81.75 | $81.75 | 954,404 |
| 2018-04-06 | $82.55 | $83.03 | $80.91 | $81.39 | $81.39 | 1,206,955 |
| 2018-04-05 | $83.40 | $83.78 | $82.81 | $82.96 | $82.96 | 729,708 |
| 2018-04-04 | $80.67 | $82.94 | $80.26 | $82.74 | $82.74 | 1,080,286 |
| 2018-04-03 | $81.04 | $81.86 | $80.51 | $81.64 | $81.64 | 864,238 |
| 2018-04-02 | $83.01 | $83.40 | $80.13 | $80.77 | $80.77 | 1,126,442 |
| 2018-03-29 | $82.70 | $84.49 | $82.46 | $83.24 | $83.24 | 1,202,161 |
| 2018-03-28 | $82.81 | $84.01 | $82.15 | $82.30 | $82.30 | 1,187,288 |
| 2018-03-27 | $84.69 | $85.41 | $82.50 | $82.89 | $82.89 | 981,393 |
| 2018-03-26 | $83.43 | $84.32 | $82.66 | $84.22 | $84.22 | 839,440 |
| 2018-03-23 | $84.74 | $85.00 | $82.34 | $82.36 | $82.36 | 765,561 |
| 2018-03-22 | $85.72 | $86.39 | $84.74 | $84.80 | $84.80 | 819,651 |
| 2018-03-21 | $86.60 | $87.51 | $86.16 | $86.59 | $86.59 | 637,639 |
| 2018-03-20 | $86.71 | $87.25 | $86.52 | $86.71 | $86.71 | 536,742 |
| 2018-03-19 | $87.72 | $87.91 | $85.76 | $86.61 | $86.61 | 896,087 |
| 2018-03-16 | $88.11 | $88.44 | $87.49 | $88.13 | $88.13 | 1,141,782 |
| 2018-03-15 | $88.04 | $88.59 | $87.42 | $87.83 | $87.83 | 559,574 |
| 2018-03-14 | $88.92 | $89.09 | $87.29 | $87.82 | $87.82 | 618,551 |
| 2018-03-13 | $89.58 | $90.10 | $88.17 | $88.48 | $88.48 | 679,734 |
| 2018-03-12 | $89.90 | $89.98 | $89.06 | $89.09 | $89.09 | 784,885 |
| 2018-03-09 | $89.00 | $89.86 | $88.14 | $89.73 | $89.73 | 854,634 |
| 2018-03-08 | $87.00 | $88.75 | $86.79 | $88.64 | $88.64 | 1,390,208 |
| 2018-03-07 | $86.00 | $86.82 | $85.78 | $86.74 | $86.74 | 779,357 |
| 2018-03-06 | $86.21 | $86.80 | $86.03 | $86.26 | $86.26 | 880,915 |
| 2018-03-05 | $85.44 | $86.39 | $83.76 | $86.06 | $86.06 | 873,775 |
| 2018-03-02 | $83.52 | $85.95 | $83.09 | $85.77 | $85.77 | 1,148,811 |
| 2018-03-01 | $84.67 | $85.19 | $83.62 | $84.53 | $84.53 | 1,778,879 |
| 2018-02-28 | $85.27 | $86.14 | $84.67 | $84.67 | $84.67 | 1,169,492 |
| 2018-02-27 | $85.90 | $86.37 | $84.87 | $84.94 | $84.94 | 974,722 |
| 2018-02-26 | $85.79 | $86.23 | $84.89 | $85.47 | $85.47 | 861,918 |
| 2018-02-23 | $85.20 | $85.58 | $84.22 | $85.24 | $85.24 | 1,493,053 |
| 2018-02-22 | $91.15 | $92.88 | $84.35 | $84.38 | $84.38 | 3,341,807 |
| 2018-02-21 | $89.90 | $90.39 | $88.42 | $88.46 | $88.46 | 1,443,852 |
| 2018-02-20 | $88.84 | $89.99 | $88.59 | $89.76 | $89.76 | 1,182,482 |
| 2018-02-16 | $88.86 | $89.76 | $88.77 | $89.07 | $89.07 | 1,091,327 |
| 2018-02-15 | $86.96 | $89.13 | $86.39 | $88.93 | $88.93 | 1,389,995 |
| 2018-02-14 | $84.77 | $86.68 | $84.56 | $86.62 | $86.62 | 1,282,944 |
| 2018-02-13 | $84.76 | $85.77 | $84.47 | $85.50 | $85.50 | 701,346 |
| 2018-02-12 | $84.66 | $85.79 | $84.38 | $85.33 | $85.33 | 905,792 |
| 2018-02-09 | $83.32 | $85.16 | $82.10 | $84.34 | $84.34 | 1,543,478 |
| 2018-02-08 | $85.85 | $86.25 | $82.56 | $82.62 | $82.62 | 1,576,715 |
| 2018-02-07 | $86.89 | $87.68 | $85.82 | $85.85 | $85.85 | 1,419,122 |
| 2018-02-06 | $86.60 | $87.92 | $83.83 | $87.45 | $87.45 | 1,717,071 |
| 2018-02-05 | $89.92 | $91.37 | $87.62 | $87.62 | $87.62 | 1,218,632 |
| 2018-02-02 | $90.83 | $91.57 | $90.14 | $90.16 | $90.16 | 1,006,058 |
| 2018-02-01 | $91.89 | $92.94 | $90.89 | $91.38 | $91.38 | 1,080,181 |
| 2018-01-31 | $91.51 | $92.91 | $91.28 | $92.61 | $92.61 | 1,065,320 |
| 2018-01-30 | $91.23 | $91.92 | $90.99 | $91.32 | $91.32 | 774,415 |
| 2018-01-29 | $92.42 | $92.99 | $91.20 | $91.28 | $91.28 | 762,299 |
| 2018-01-26 | $92.43 | $93.08 | $92.16 | $92.96 | $92.96 | 730,809 |
| 2018-01-25 | $93.16 | $93.69 | $91.71 | $91.91 | $91.91 | 629,454 |
| 2018-01-24 | $93.83 | $94.14 | $92.72 | $92.84 | $92.84 | 689,645 |
| 2018-01-23 | $93.02 | $93.46 | $92.50 | $93.38 | $93.38 | 531,825 |
| 2018-01-22 | $92.47 | $93.49 | $92.04 | $92.96 | $92.96 | 733,395 |
| 2018-01-19 | $91.88 | $92.69 | $91.37 | $92.61 | $92.61 | 989,441 |
| 2018-01-18 | $90.75 | $92.02 | $90.75 | $91.47 | $91.47 | 891,373 |
| 2018-01-17 | $89.94 | $91.29 | $89.82 | $90.98 | $90.98 | 637,630 |
| 2018-01-16 | $90.40 | $91.29 | $89.03 | $89.27 | $89.27 | 927,841 |
| 2018-01-12 | $89.89 | $90.60 | $89.55 | $90.37 | $90.37 | 614,126 |
| 2018-01-11 | $89.41 | $90.41 | $89.06 | $89.71 | $89.71 | 692,695 |
| 2018-01-10 | $89.28 | $89.60 | $88.84 | $89.34 | $89.34 | 681,628 |
| 2018-01-09 | $89.91 | $90.47 | $89.36 | $89.69 | $89.69 | 770,029 |
| 2018-01-08 | $88.74 | $89.92 | $88.56 | $89.76 | $89.76 | 900,978 |
| 2018-01-05 | $88.28 | $89.40 | $87.90 | $88.93 | $88.93 | 900,668 |
| 2018-01-04 | $87.25 | $88.70 | $87.05 | $87.89 | $87.89 | 1,054,835 |
| 2018-01-03 | $85.94 | $87.25 | $85.74 | $87.06 | $87.06 | 872,182 |
| 2018-01-02 | $85.90 | $86.13 | $85.08 | $86.03 | $86.03 | 969,481 |
| 2017-12-29 | $85.57 | $86.16 | $85.22 | $85.24 | $85.24 | 614,280 |
| 2017-12-28 | $86.00 | $86.04 | $85.17 | $85.65 | $85.65 | 587,716 |
| 2017-12-27 | $85.50 | $86.23 | $85.05 | $85.71 | $85.71 | 923,857 |
| 2017-12-26 | $85.65 | $85.91 | $85.23 | $85.35 | $85.35 | 800,113 |
| 2017-12-22 | $86.40 | $86.40 | $85.34 | $85.82 | $85.82 | 842,654 |
| 2017-12-21 | $87.58 | $87.81 | $86.23 | $86.48 | $86.48 | 602,713 |
| 2017-12-20 | $88.46 | $88.46 | $86.94 | $87.10 | $87.10 | 723,308 |
| 2017-12-19 | $87.87 | $88.55 | $87.41 | $88.37 | $88.37 | 1,293,765 |
| 2017-12-18 | $88.70 | $89.54 | $87.72 | $87.92 | $87.92 | 1,416,374 |
| 2017-12-15 | $88.24 | $88.84 | $87.51 | $87.86 | $87.86 | 6,098,078 |
| 2017-12-14 | $88.50 | $89.03 | $87.53 | $87.98 | $87.98 | 955,230 |
| 2017-12-13 | $88.05 | $89.20 | $87.88 | $88.25 | $88.25 | 1,101,810 |
| 2017-12-12 | $87.44 | $88.53 | $86.78 | $87.58 | $87.58 | 1,449,528 |
| 2017-12-11 | $90.42 | $91.00 | $89.43 | $89.56 | $89.56 | 1,041,803 |
| 2017-12-08 | $90.67 | $91.32 | $90.32 | $90.51 | $90.51 | 1,256,554 |
| 2017-12-07 | $89.05 | $90.54 | $88.55 | $90.33 | $90.33 | 1,369,912 |
| 2017-12-06 | $87.27 | $88.79 | $86.77 | $88.65 | $88.65 | 1,141,499 |
| 2017-12-05 | $87.46 | $89.01 | $87.01 | $87.34 | $87.34 | 1,124,273 |
| 2017-12-04 | $90.62 | $91.45 | $87.71 | $87.72 | $87.72 | 1,156,223 |
| 2017-12-01 | $90.42 | $91.19 | $88.29 | $90.32 | $90.32 | 1,763,756 |
| 2017-11-30 | $94.70 | $94.80 | $90.36 | $90.38 | $90.38 | 2,945,434 |
| 2017-11-29 | $89.70 | $89.74 | $86.47 | $86.77 | $86.77 | 1,630,927 |
| 2017-11-28 | $89.84 | $90.31 | $89.30 | $89.80 | $89.80 | 939,695 |
| 2017-11-27 | $90.08 | $90.08 | $89.08 | $89.23 | $89.23 | 898,579 |
| 2017-11-24 | $89.55 | $90.33 | $89.46 | $90.15 | $90.15 | 445,909 |
| 2017-11-22 | $89.29 | $89.56 | $88.88 | $89.34 | $89.34 | 534,166 |
| 2017-11-21 | $89.28 | $89.81 | $89.05 | $89.38 | $89.38 | 601,858 |
| 2017-11-20 | $88.51 | $89.03 | $88.42 | $88.90 | $88.90 | 719,948 |
| 2017-11-17 | $88.89 | $89.40 | $88.35 | $88.36 | $88.36 | 877,123 |
| 2017-11-16 | $88.06 | $89.23 | $87.91 | $89.04 | $89.04 | 1,053,993 |
| 2017-11-15 | $87.36 | $88.08 | $87.08 | $87.63 | $87.63 | 666,004 |
| 2017-11-14 | $87.54 | $88.08 | $87.27 | $87.76 | $87.76 | 968,189 |
| 2017-11-13 | $87.08 | $87.94 | $87.05 | $87.82 | $87.82 | 727,666 |
| 2017-11-10 | $86.41 | $87.34 | $86.28 | $87.28 | $87.28 | 1,283,876 |
| 2017-11-09 | $86.48 | $86.96 | $85.68 | $86.90 | $86.90 | 725,704 |
| 2017-11-08 | $86.89 | $87.24 | $86.80 | $87.07 | $87.07 | 902,251 |
| 2017-11-07 | $87.40 | $87.91 | $86.75 | $86.91 | $86.91 | 1,312,826 |
| 2017-11-06 | $86.96 | $87.47 | $86.02 | $87.22 | $87.22 | 1,062,385 |
| 2017-11-03 | $86.76 | $87.52 | $86.56 | $86.92 | $86.92 | 610,303 |
| 2017-11-02 | $86.16 | $87.01 | $86.05 | $86.95 | $86.95 | 674,803 |
| 2017-11-01 | $87.07 | $87.21 | $85.71 | $86.12 | $86.12 | 694,200 |
| 2017-10-31 | $86.58 | $86.69 | $86.14 | $86.52 | $86.52 | 711,486 |
| 2017-10-30 | $86.87 | $87.18 | $86.05 | $86.26 | $86.26 | 780,393 |
| 2017-10-27 | $87.12 | $87.47 | $86.13 | $87.19 | $87.19 | 788,384 |
| 2017-10-26 | $85.99 | $87.00 | $85.74 | $86.81 | $86.81 | 1,028,507 |
| 2017-10-25 | $85.45 | $86.81 | $85.22 | $85.69 | $85.69 | 1,338,284 |
| 2017-10-24 | $84.31 | $84.95 | $83.92 | $84.77 | $84.77 | 712,976 |
| 2017-10-23 | $84.53 | $84.98 | $84.18 | $84.28 | $84.28 | 466,892 |
| 2017-10-20 | $83.72 | $84.55 | $83.64 | $84.32 | $84.32 | 623,069 |
| 2017-10-19 | $82.69 | $83.39 | $82.44 | $83.38 | $83.38 | 666,180 |
| 2017-10-18 | $83.70 | $83.73 | $82.72 | $83.18 | $83.18 | 476,271 |
| 2017-10-17 | $83.77 | $84.00 | $83.47 | $83.72 | $83.72 | 486,724 |
| 2017-10-16 | $84.60 | $85.00 | $84.05 | $84.07 | $84.07 | 610,043 |
| 2017-10-13 | $84.96 | $85.00 | $84.30 | $84.61 | $84.61 | 807,373 |
| 2017-10-12 | $83.10 | $84.93 | $83.00 | $84.74 | $84.74 | 1,119,156 |
| 2017-10-11 | $82.66 | $83.41 | $82.65 | $82.86 | $82.86 | 1,315,619 |
| 2017-10-10 | $82.57 | $82.74 | $82.18 | $82.68 | $82.68 | 596,294 |
| 2017-10-09 | $82.48 | $82.84 | $82.40 | $82.71 | $82.71 | 339,925 |
| 2017-10-06 | $82.03 | $82.55 | $81.52 | $82.48 | $82.48 | 545,331 |
| 2017-10-05 | $82.00 | $82.16 | $81.52 | $82.07 | $82.07 | 453,707 |
| 2017-10-04 | $81.13 | $81.93 | $80.94 | $81.89 | $81.89 | 428,480 |
| 2017-10-03 | $81.27 | $81.53 | $81.04 | $81.27 | $81.27 | 605,146 |
| 2017-10-02 | $80.67 | $81.54 | $80.67 | $81.18 | $81.18 | 964,157 |
| 2017-09-29 | $79.94 | $80.55 | $79.69 | $80.53 | $80.53 | 764,715 |
| 2017-09-28 | $79.63 | $79.99 | $79.15 | $79.88 | $79.88 | 370,108 |
| 2017-09-27 | $79.50 | $80.13 | $79.39 | $79.83 | $79.83 | 577,974 |
| 2017-09-26 | $79.71 | $80.02 | $79.00 | $79.15 | $79.15 | 563,467 |
| 2017-09-25 | $80.19 | $80.27 | $79.04 | $79.42 | $79.42 | 483,946 |
| 2017-09-22 | $79.72 | $80.65 | $79.72 | $80.36 | $80.36 | 428,603 |
| 2017-09-21 | $80.73 | $80.80 | $79.76 | $80.06 | $80.06 | 411,698 |
| 2017-09-20 | $81.00 | $81.23 | $80.10 | $80.70 | $80.70 | 703,049 |
| 2017-09-19 | $80.60 | $81.57 | $80.47 | $81.15 | $81.15 | 822,529 |
| 2017-09-18 | $79.94 | $80.59 | $79.88 | $80.43 | $80.43 | 750,096 |
| 2017-09-15 | $80.13 | $80.48 | $79.52 | $79.80 | $79.80 | 1,209,598 |
| 2017-09-14 | $79.01 | $80.46 | $78.73 | $80.21 | $80.21 | 1,745,761 |
| 2017-09-13 | $79.37 | $79.37 | $78.88 | $79.10 | $79.10 | 374,748 |
| 2017-09-12 | $79.62 | $79.69 | $78.66 | $79.57 | $79.57 | 912,509 |
| 2017-09-11 | $79.93 | $80.49 | $79.34 | $79.60 | $79.60 | 1,021,390 |
| 2017-09-08 | $79.78 | $79.96 | $79.33 | $79.54 | $79.54 | 635,611 |
| 2017-09-07 | $80.12 | $80.55 | $79.78 | $79.79 | $79.79 | 832,898 |
| 2017-09-06 | $80.07 | $80.19 | $79.52 | $80.00 | $80.00 | 1,181,459 |
| 2017-09-05 | $79.92 | $80.38 | $79.28 | $80.01 | $80.01 | 1,386,733 |
| 2017-09-01 | $80.05 | $80.70 | $80.05 | $80.41 | $80.41 | 771,147 |
| 2017-08-31 | $79.75 | $80.45 | $79.57 | $80.42 | $80.42 | 891,172 |
| 2017-08-30 | $78.71 | $79.86 | $78.67 | $79.60 | $79.60 | 510,117 |
| 2017-08-29 | $78.14 | $78.99 | $78.00 | $78.80 | $78.80 | 800,147 |
| 2017-08-28 | $78.83 | $79.03 | $78.47 | $78.79 | $78.79 | 747,063 |
| 2017-08-25 | $78.75 | $79.36 | $78.43 | $78.49 | $78.49 | 872,854 |
| 2017-08-24 | $78.68 | $78.78 | $77.91 | $78.55 | $78.55 | 544,913 |
| 2017-08-23 | $78.57 | $78.94 | $78.51 | $78.53 | $78.53 | 631,482 |
| 2017-08-22 | $78.22 | $78.94 | $77.89 | $78.84 | $78.84 | 694,252 |
| 2017-08-21 | $77.32 | $78.02 | $77.16 | $77.95 | $77.95 | 796,053 |
| 2017-08-18 | $76.83 | $78.01 | $76.71 | $77.22 | $77.22 | 1,168,748 |
| 2017-08-17 | $76.72 | $79.66 | $76.61 | $76.76 | $76.76 | 1,545,119 |
| 2017-08-16 | $78.31 | $79.45 | $78.06 | $79.09 | $79.09 | 911,972 |
| 2017-08-15 | $77.49 | $78.97 | $76.95 | $78.23 | $78.23 | 955,373 |
| 2017-08-14 | $76.86 | $77.50 | $76.83 | $77.28 | $77.28 | 785,163 |
| 2017-08-11 | $76.00 | $76.50 | $75.63 | $76.27 | $76.27 | 584,182 |
| 2017-08-10 | $76.56 | $76.70 | $75.59 | $75.65 | $75.65 | 1,002,051 |
| 2017-08-09 | $76.45 | $77.05 | $76.23 | $76.85 | $76.85 | 549,305 |
| 2017-08-08 | $77.13 | $77.55 | $76.75 | $76.82 | $76.82 | 766,453 |
| 2017-08-07 | $76.69 | $77.22 | $76.48 | $77.15 | $77.15 | 497,748 |
| 2017-08-04 | $76.06 | $76.64 | $75.82 | $76.61 | $76.61 | 1,123,093 |
| 2017-08-03 | $76.11 | $76.28 | $75.53 | $76.10 | $76.10 | 724,480 |
| 2017-08-02 | $76.96 | $76.96 | $75.63 | $76.04 | $76.04 | 664,489 |
| 2017-08-01 | $76.90 | $76.90 | $76.37 | $76.77 | $76.77 | 653,246 |
| 2017-07-31 | $76.60 | $76.89 | $76.08 | $76.57 | $76.57 | 571,761 |
| 2017-07-28 | $76.23 | $76.68 | $75.98 | $76.43 | $76.43 | 345,272 |
| 2017-07-27 | $76.85 | $77.29 | $75.61 | $76.36 | $76.36 | 740,465 |
| 2017-07-26 | $76.57 | $77.25 | $76.47 | $76.69 | $76.69 | 413,989 |
| 2017-07-25 | $76.30 | $76.97 | $76.19 | $76.40 | $76.40 | 833,426 |
| 2017-07-24 | $75.95 | $76.36 | $75.81 | $76.34 | $76.34 | 348,314 |
| 2017-07-21 | $75.59 | $76.18 | $75.59 | $75.91 | $75.91 | 448,260 |
| 2017-07-20 | $76.48 | $76.56 | $75.49 | $75.82 | $75.82 | 525,502 |
| 2017-07-19 | $75.85 | $76.51 | $75.74 | $76.41 | $76.41 | 534,754 |
| 2017-07-18 | $75.49 | $75.69 | $75.16 | $75.66 | $75.66 | 383,656 |
| 2017-07-17 | $75.30 | $75.83 | $75.02 | $75.64 | $75.64 | 478,955 |
| 2017-07-14 | $75.04 | $75.41 | $74.67 | $75.27 | $75.27 | 530,199 |
| 2017-07-13 | $75.16 | $75.43 | $74.71 | $74.89 | $74.89 | 657,038 |
| 2017-07-12 | $74.00 | $75.25 | $73.43 | $75.16 | $75.16 | 920,388 |
| 2017-07-11 | $73.51 | $73.89 | $73.04 | $73.54 | $73.54 | 712,758 |
| 2017-07-10 | $73.05 | $73.84 | $73.04 | $73.50 | $73.50 | 832,620 |
| 2017-07-07 | $72.67 | $73.53 | $72.26 | $73.15 | $73.15 | 678,785 |
| 2017-07-06 | $72.48 | $72.66 | $71.94 | $72.53 | $72.53 | 1,007,754 |
| 2017-07-05 | $72.43 | $72.99 | $72.05 | $72.74 | $72.74 | 1,061,639 |
| 2017-07-03 | $73.37 | $73.44 | $72.08 | $72.12 | $72.12 | 530,307 |
| 2017-06-30 | $73.02 | $73.35 | $72.76 | $72.93 | $72.93 | 768,264 |
| 2017-06-29 | $74.04 | $74.25 | $72.40 | $72.97 | $72.97 | 900,604 |
| 2017-06-28 | $73.98 | $74.46 | $73.65 | $74.26 | $74.26 | 733,850 |
| 2017-06-27 | $74.39 | $74.82 | $73.61 | $73.65 | $73.65 | 840,319 |
| 2017-06-26 | $74.36 | $74.94 | $74.26 | $74.52 | $74.52 | 878,081 |
| 2017-06-23 | $74.59 | $74.87 | $74.31 | $74.36 | $74.36 | 1,477,102 |
| 2017-06-22 | $74.75 | $74.92 | $74.04 | $74.59 | $74.59 | 777,086 |
| 2017-06-21 | $74.95 | $74.98 | $74.14 | $74.65 | $74.65 | 860,828 |
| 2017-06-20 | $74.45 | $75.27 | $74.45 | $74.61 | $74.61 | 845,337 |
| 2017-06-19 | $73.73 | $75.18 | $73.72 | $74.71 | $74.71 | 1,093,484 |
| 2017-06-16 | $73.77 | $74.33 | $73.58 | $73.78 | $73.78 | 1,324,207 |
| 2017-06-15 | $74.11 | $74.11 | $73.13 | $74.02 | $74.02 | 946,241 |
| 2017-06-14 | $74.95 | $74.96 | $73.71 | $74.34 | $74.34 | 1,008,277 |
| 2017-06-13 | $74.12 | $74.67 | $73.95 | $74.66 | $74.66 | 1,169,730 |
| 2017-06-12 | $74.39 | $74.76 | $73.05 | $73.89 | $73.89 | 1,427,325 |
| 2017-06-09 | $75.95 | $76.57 | $74.43 | $74.93 | $74.93 | 1,190,525 |
| 2017-06-08 | $76.12 | $76.45 | $75.72 | $76.12 | $76.12 | 879,135 |
| 2017-06-07 | $76.23 | $76.33 | $75.58 | $76.07 | $76.07 | 888,828 |
| 2017-06-06 | $75.71 | $76.43 | $75.41 | $75.81 | $75.81 | 936,692 |
| 2017-06-05 | $75.61 | $76.25 | $75.61 | $75.76 | $75.76 | 903,406 |
| 2017-06-02 | $75.13 | $75.99 | $74.99 | $75.82 | $75.82 | 1,286,929 |
| 2017-06-01 | $75.03 | $75.41 | $74.53 | $74.93 | $74.93 | 1,254,466 |
| 2017-05-31 | $74.78 | $75.00 | $74.50 | $74.87 | $74.87 | 3,761,757 |
| 2017-05-30 | $74.31 | $74.74 | $74.00 | $74.70 | $74.70 | 1,275,137 |
| 2017-05-26 | $73.85 | $74.71 | $73.62 | $74.37 | $74.37 | 1,346,391 |
| 2017-05-25 | $73.13 | $73.71 | $72.91 | $73.53 | $73.53 | 1,051,790 |
| 2017-05-24 | $72.96 | $73.22 | $72.36 | $73.03 | $73.03 | 1,401,151 |
| 2017-05-23 | $72.48 | $73.11 | $72.04 | $72.60 | $72.60 | 1,265,588 |
| 2017-05-22 | $71.07 | $72.32 | $71.01 | $72.25 | $72.25 | 1,465,690 |
| 2017-05-19 | $71.00 | $71.49 | $70.55 | $70.99 | $70.99 | 2,288,250 |
| 2017-05-18 | $75.00 | $75.34 | $70.87 | $70.93 | $70.93 | 29,522 |
| 2017-05-17 | $74.70 | $74.84 | $73.39 | $73.40 | $73.40 | 1,934,556 |
| 2017-05-16 | $75.08 | $75.19 | $74.70 | $75.12 | $75.12 | 1,172,015 |
| 2017-05-15 | $74.52 | $75.09 | $74.50 | $74.96 | $74.96 | 1,125,519 |
| 2017-05-12 | $74.48 | $74.76 | $74.30 | $74.42 | $74.42 | 702,672 |
| 2017-05-11 | $74.31 | $74.63 | $74.10 | $74.49 | $74.49 | 712,381 |
| 2017-05-10 | $74.22 | $74.56 | $73.98 | $74.54 | $74.54 | 810,074 |
| 2017-05-09 | $73.94 | $74.41 | $73.92 | $74.12 | $74.12 | 679,347 |
| 2017-05-08 | $74.20 | $74.30 | $73.49 | $73.80 | $73.80 | 624,250 |
| 2017-05-05 | $74.03 | $74.30 | $73.88 | $74.28 | $74.28 | 773,067 |
| 2017-05-04 | $74.09 | $74.28 | $73.79 | $74.00 | $74.00 | 810,281 |
| 2017-05-03 | $73.60 | $73.92 | $73.46 | $73.82 | $73.82 | 876,235 |
| 2017-05-02 | $74.00 | $74.17 | $73.61 | $73.75 | $73.75 | 808,187 |
| 2017-05-01 | $73.87 | $74.06 | $73.55 | $73.94 | $73.94 | 801,809 |
| 2017-04-28 | $73.69 | $73.77 | $73.34 | $73.70 | $73.70 | 1,327,739 |
| 2017-04-27 | $73.35 | $74.04 | $73.35 | $73.66 | $73.66 | 737,613 |
| 2017-04-26 | $73.53 | $73.53 | $73.09 | $73.25 | $73.25 | 822,221 |
| 2017-04-25 | $73.97 | $74.16 | $73.28 | $73.34 | $73.34 | 1,101,959 |
| 2017-04-24 | $73.24 | $74.22 | $73.15 | $73.85 | $73.85 | 1,179,702 |
| 2017-04-21 | $72.51 | $72.69 | $72.30 | $72.60 | $72.60 | 677,594 |
| 2017-04-20 | $72.37 | $72.68 | $72.22 | $72.56 | $72.56 | 1,084,156 |
| 2017-04-19 | $71.87 | $72.45 | $71.77 | $72.23 | $72.23 | 1,002,075 |
| 2017-04-18 | $70.90 | $71.84 | $70.85 | $71.76 | $71.76 | 1,208,211 |
| 2017-04-17 | $71.11 | $71.38 | $70.89 | $71.13 | $71.13 | 1,283,973 |
| 2017-04-13 | $70.93 | $71.45 | $70.63 | $70.93 | $70.93 | 1,032,130 |
| 2017-04-12 | $71.83 | $71.90 | $70.86 | $70.97 | $70.97 | 641,729 |
| 2017-04-11 | $71.25 | $71.44 | $70.97 | $71.44 | $71.44 | 1,102,706 |
| 2017-04-10 | $71.38 | $71.77 | $71.20 | $71.34 | $71.34 | 886,020 |
| 2017-04-07 | $71.25 | $71.55 | $71.13 | $71.46 | $71.46 | 743,455 |
| 2017-04-06 | $71.57 | $71.88 | $71.20 | $71.34 | $71.34 | 1,233,063 |
| 2017-04-05 | $71.93 | $72.37 | $71.34 | $71.45 | $71.45 | 807,282 |
| 2017-04-04 | $72.07 | $72.53 | $71.84 | $71.98 | $71.98 | 885,490 |
| 2017-04-03 | $72.43 | $72.74 | $71.57 | $72.20 | $72.20 | 1,082,391 |
| 2017-03-31 | $72.06 | $72.42 | $71.93 | $72.13 | $72.13 | 611,698 |
| 2017-03-30 | $72.05 | $72.28 | $72.02 | $72.21 | $72.21 | 678,034 |
| 2017-03-29 | $71.71 | $72.35 | $71.71 | $72.25 | $72.25 | 1,092,521 |
| 2017-03-28 | $71.29 | $72.21 | $71.26 | $71.96 | $71.96 | 1,223,164 |
| 2017-03-27 | $70.77 | $71.61 | $70.37 | $71.36 | $71.36 | 594,306 |
| 2017-03-24 | $71.50 | $71.76 | $70.90 | $71.15 | $71.15 | 638,903 |
| 2017-03-23 | $71.26 | $71.65 | $71.04 | $71.22 | $71.22 | 789,745 |
| 2017-03-22 | $70.42 | $71.16 | $70.42 | $71.07 | $71.07 | 870,282 |
| 2017-03-21 | $71.52 | $72.14 | $70.42 | $70.61 | $70.61 | 1,420,224 |
| 2017-03-20 | $71.13 | $71.75 | $70.96 | $71.52 | $71.52 | 998,095 |
| 2017-03-17 | $71.51 | $71.56 | $70.99 | $71.14 | $71.14 | 2,542,598 |
| 2017-03-16 | $70.60 | $71.49 | $70.60 | $70.76 | $70.76 | 2,182,750 |
| 2017-03-15 | $71.08 | $71.08 | $69.42 | $70.25 | $70.25 | 30,294,553 |
| 2017-03-14 | $72.05 | $72.05 | $70.37 | $70.76 | $70.76 | 2,214,852 |
| 2017-03-13 | $71.80 | $72.28 | $71.70 | $72.09 | $72.09 | 555,590 |
| 2017-03-10 | $71.64 | $71.89 | $71.30 | $71.83 | $71.83 | 411,270 |
| 2017-03-09 | $71.40 | $71.61 | $71.12 | $71.39 | $71.39 | 411,630 |
| 2017-03-08 | $70.94 | $71.72 | $70.93 | $71.35 | $71.35 | 581,238 |
| 2017-03-07 | $70.64 | $71.36 | $70.50 | $71.08 | $71.08 | 617,507 |
| 2017-03-06 | $70.70 | $71.11 | $70.60 | $70.75 | $70.75 | 884,243 |
| 2017-03-03 | $70.84 | $71.27 | $70.50 | $71.03 | $71.03 | 827,153 |
| 2017-03-02 | $71.87 | $71.92 | $70.85 | $71.01 | $71.01 | 1,096,158 |
| 2017-03-01 | $71.44 | $72.37 | $71.42 | $72.24 | $72.24 | 961,468 |
| 2017-02-28 | $72.00 | $72.14 | $71.41 | $71.44 | $71.44 | 773,379 |
| 2017-02-27 | $71.82 | $72.63 | $71.82 | $72.26 | $72.26 | 912,780 |
| 2017-02-24 | $70.66 | $72.08 | $70.66 | $72.06 | $72.06 | 845,561 |
| 2017-02-23 | $71.49 | $71.72 | $70.75 | $71.22 | $71.22 | 984,613 |
| 2017-02-22 | $70.80 | $71.35 | $70.31 | $71.26 | $71.26 | 891,575 |
| 2017-02-21 | $70.05 | $71.04 | $68.79 | $70.98 | $70.98 | 1,287,050 |
| 2017-02-17 | $70.03 | $70.86 | $69.18 | $70.51 | $70.51 | 1,576,848 |
| 2017-02-16 | $71.73 | $73.08 | $70.18 | $70.66 | $70.66 | 23,921 |
| 2017-02-15 | $65.64 | $66.47 | $65.56 | $66.26 | $66.26 | 896,217 |
| 2017-02-14 | $65.67 | $65.98 | $65.31 | $65.84 | $65.84 | 798,537 |
| 2017-02-13 | $65.57 | $66.19 | $65.36 | $65.98 | $65.98 | 724,631 |
| 2017-02-10 | $65.58 | $65.62 | $65.08 | $65.29 | $65.29 | 1,168,553 |
| 2017-02-09 | $65.00 | $65.61 | $64.86 | $65.44 | $65.44 | 823,702 |
| 2017-02-08 | $65.22 | $65.28 | $64.75 | $64.79 | $64.79 | 755,438 |
| 2017-02-07 | $65.30 | $65.57 | $65.05 | $65.20 | $65.20 | 572,607 |
| 2017-02-06 | $64.94 | $65.39 | $64.53 | $65.17 | $65.17 | 944,809 |
| 2017-02-03 | $64.38 | $65.23 | $64.25 | $64.90 | $64.90 | 843,294 |
| 2017-02-02 | $62.70 | $64.22 | $62.70 | $64.18 | $64.18 | 1,024,228 |
| 2017-02-01 | $63.06 | $63.19 | $62.24 | $62.62 | $62.62 | 658,235 |
| 2017-01-31 | $62.72 | $62.92 | $62.12 | $62.89 | $62.89 | 814,472 |
| 2017-01-30 | $62.03 | $62.62 | $61.56 | $62.62 | $62.62 | 596,922 |
| 2017-01-27 | $62.17 | $62.51 | $62.15 | $62.50 | $62.50 | 261,794 |
| 2017-01-26 | $62.70 | $62.95 | $62.01 | $62.20 | $62.20 | 541,411 |
| 2017-01-25 | $62.58 | $62.84 | $62.40 | $62.68 | $62.68 | 769,136 |
| 2017-01-24 | $61.10 | $62.55 | $61.10 | $62.41 | $62.41 | 878,189 |
| 2017-01-23 | $60.58 | $60.91 | $60.41 | $60.83 | $60.83 | 315,232 |
| 2017-01-20 | $60.89 | $61.50 | $60.74 | $60.77 | $60.77 | 565,540 |
| 2017-01-19 | $60.77 | $61.39 | $60.67 | $60.91 | $60.91 | 602,804 |
| 2017-01-18 | $60.82 | $61.00 | $60.51 | $60.76 | $60.76 | 580,136 |
| 2017-01-17 | $61.05 | $61.24 | $60.44 | $60.74 | $60.74 | 504,287 |
| 2017-01-13 | $61.12 | $61.44 | $60.87 | $61.34 | $61.34 | 397,918 |
| 2017-01-12 | $60.61 | $60.93 | $59.85 | $60.88 | $60.88 | 356,924 |
| 2017-01-11 | $60.66 | $61.21 | $60.13 | $60.91 | $60.91 | 492,078 |
| 2017-01-10 | $60.34 | $60.94 | $60.12 | $60.69 | $60.69 | 679,097 |
| 2017-01-09 | $59.82 | $60.37 | $59.63 | $60.08 | $60.08 | 496,049 |
| 2017-01-06 | $59.73 | $60.32 | $59.41 | $60.00 | $60.00 | 647,910 |
| 2017-01-05 | $59.61 | $60.18 | $59.52 | $59.79 | $59.79 | 1,081,207 |
| 2017-01-04 | $59.37 | $60.03 | $59.37 | $59.57 | $59.57 | 790,253 |
| 2017-01-03 | $59.27 | $59.70 | $59.04 | $59.37 | $59.37 | 595,847 |
| 2016-12-30 | $59.40 | $59.57 | $58.74 | $58.86 | $58.86 | 623,761 |
| 2016-12-29 | $59.36 | $59.60 | $59.17 | $59.42 | $59.42 | 707,326 |
| 2016-12-28 | $60.03 | $60.27 | $59.14 | $59.22 | $59.22 | 433,594 |
| 2016-12-27 | $59.73 | $60.17 | $59.40 | $59.85 | $59.85 | 327,736 |
| 2016-12-23 | $59.51 | $59.98 | $59.31 | $59.76 | $59.76 | 365,162 |
| 2016-12-22 | $60.00 | $60.00 | $59.04 | $59.41 | $59.41 | 893,771 |
| 2016-12-21 | $60.46 | $60.54 | $60.07 | $60.10 | $60.10 | 532,592 |
| 2016-12-20 | $60.50 | $60.71 | $60.13 | $60.42 | $60.42 | 573,085 |
| 2016-12-19 | $60.36 | $60.72 | $60.18 | $60.37 | $60.37 | 473,376 |
| 2016-12-16 | $60.41 | $60.77 | $59.83 | $60.11 | $60.11 | 1,680,477 |
| 2016-12-15 | $59.94 | $61.05 | $59.77 | $60.37 | $60.37 | 960,731 |
| 2016-12-14 | $60.35 | $60.72 | $59.72 | $59.96 | $59.96 | 776,035 |
| 2016-12-13 | $60.19 | $60.80 | $59.91 | $60.28 | $60.28 | 1,008,649 |
| 2016-12-12 | $58.60 | $59.94 | $58.58 | $59.92 | $59.92 | 1,008,530 |
| 2016-12-09 | $59.30 | $59.42 | $58.85 | $58.90 | $58.90 | 906,424 |
| 2016-12-08 | $59.03 | $59.54 | $58.82 | $59.31 | $59.31 | 929,535 |
| 2016-12-07 | $57.87 | $59.05 | $57.80 | $58.92 | $58.92 | 960,406 |
| 2016-12-06 | $57.98 | $58.68 | $57.88 | $58.00 | $58.00 | 1,261,984 |
| 2016-12-05 | $57.40 | $57.67 | $57.18 | $57.42 | $57.42 | 1,227,137 |
| 2016-12-02 | $56.09 | $57.41 | $56.03 | $57.11 | $57.11 | 1,125,209 |
| 2016-12-01 | $58.52 | $59.45 | $56.67 | $56.84 | $56.84 | 2,070,802 |
| 2016-11-30 | $61.11 | $61.20 | $60.48 | $60.48 | $60.48 | 1,574,779 |
| 2016-11-29 | $61.17 | $61.47 | $61.00 | $61.17 | $61.17 | 795,346 |
| 2016-11-28 | $61.33 | $61.58 | $61.11 | $61.30 | $61.30 | 480,546 |
| 2016-11-25 | $61.10 | $61.69 | $61.10 | $61.56 | $61.56 | 370,057 |
| 2016-11-23 | $61.05 | $61.27 | $60.84 | $61.08 | $61.08 | 478,346 |
| 2016-11-22 | $61.58 | $61.58 | $61.07 | $61.30 | $61.30 | 633,876 |
| 2016-11-21 | $61.28 | $61.60 | $61.00 | $61.31 | $61.31 | 678,252 |
| 2016-11-18 | $61.71 | $61.86 | $61.08 | $61.11 | $61.11 | 542,295 |
| 2016-11-17 | $60.68 | $61.69 | $60.27 | $61.49 | $61.49 | 687,139 |
| 2016-11-16 | $59.75 | $60.82 | $59.75 | $60.77 | $60.77 | 912,277 |
| 2016-11-15 | $60.14 | $60.33 | $59.78 | $60.07 | $60.07 | 1,198,754 |
| 2016-11-14 | $61.90 | $62.00 | $59.76 | $59.82 | $59.82 | 1,269,323 |
| 2016-11-11 | $58.67 | $59.90 | $58.57 | $59.63 | $59.63 | 746,189 |
| 2016-11-10 | $59.37 | $59.65 | $58.26 | $58.63 | $58.63 | 1,137,221 |
| 2016-11-09 | $58.18 | $59.15 | $57.62 | $59.02 | $59.02 | 1,203,415 |
| 2016-11-08 | $58.75 | $59.83 | $58.59 | $59.22 | $59.22 | 738,615 |
| 2016-11-07 | $58.66 | $59.41 | $58.49 | $59.03 | $59.03 | 708,746 |
| 2016-11-04 | $57.72 | $58.47 | $57.55 | $57.65 | $57.65 | 576,827 |
| 2016-11-03 | $57.90 | $58.39 | $57.59 | $57.74 | $57.74 | 706,217 |
| 2016-11-02 | $58.09 | $58.54 | $57.64 | $57.93 | $57.93 | 721,972 |
| 2016-11-01 | $59.25 | $59.25 | $58.08 | $58.30 | $58.30 | 803,352 |
| 2016-10-31 | $58.58 | $59.44 | $58.51 | $59.31 | $59.31 | 819,816 |
| 2016-10-28 | $58.25 | $58.83 | $58.23 | $58.37 | $58.37 | 550,064 |
| 2016-10-27 | $58.79 | $59.00 | $58.15 | $58.33 | $58.33 | 584,440 |
| 2016-10-26 | $58.56 | $59.01 | $58.25 | $58.56 | $58.56 | 569,721 |
| 2016-10-25 | $59.30 | $59.39 | $58.32 | $58.61 | $58.61 | 647,919 |
| 2016-10-24 | $59.37 | $59.95 | $59.26 | $59.45 | $59.45 | 491,413 |
| 2016-10-21 | $59.08 | $59.39 | $58.75 | $59.13 | $59.13 | 434,597 |
| 2016-10-20 | $59.57 | $59.82 | $58.93 | $59.19 | $59.19 | 639,053 |
| 2016-10-19 | $60.03 | $60.04 | $59.66 | $59.76 | $59.76 | 642,246 |
| 2016-10-18 | $60.43 | $60.43 | $59.55 | $59.62 | $59.62 | 599,446 |
| 2016-10-17 | $59.76 | $60.20 | $59.63 | $59.75 | $59.75 | 515,819 |
| 2016-10-14 | $59.85 | $60.58 | $59.74 | $59.75 | $59.75 | 899,049 |
| 2016-10-13 | $59.52 | $59.82 | $58.68 | $59.48 | $59.48 | 653,323 |
| 2016-10-12 | $59.53 | $59.94 | $59.37 | $59.76 | $59.76 | 485,920 |
| 2016-10-11 | $60.32 | $60.55 | $59.33 | $59.57 | $59.57 | 578,986 |
| 2016-10-10 | $59.70 | $61.36 | $58.20 | $60.56 | $60.56 | 987,316 |
| 2016-10-07 | $59.80 | $59.88 | $59.15 | $59.26 | $59.26 | 1,003,421 |
| 2016-10-06 | $59.56 | $59.98 | $59.33 | $59.83 | $59.83 | 614,768 |
| 2016-10-05 | $59.08 | $60.02 | $59.06 | $59.65 | $59.65 | 857,973 |
| 2016-10-04 | $58.90 | $59.18 | $58.52 | $58.79 | $58.79 | 832,298 |
| 2016-10-03 | $59.30 | $59.51 | $58.88 | $58.91 | $58.91 | 758,041 |
| 2016-09-30 | $59.35 | $59.61 | $58.92 | $59.35 | $59.35 | 900,129 |
| 2016-09-29 | $59.73 | $59.94 | $59.05 | $59.08 | $59.08 | 800,053 |
| 2016-09-28 | $59.77 | $59.94 | $59.35 | $59.91 | $59.91 | 581,515 |
| 2016-09-27 | $59.08 | $59.72 | $58.84 | $59.62 | $59.62 | 675,085 |
| 2016-09-26 | $58.99 | $59.37 | $58.94 | $59.18 | $59.18 | 639,592 |
| 2016-09-23 | $59.28 | $59.67 | $59.28 | $59.38 | $59.38 | 665,679 |
| 2016-09-22 | $59.08 | $59.80 | $58.87 | $59.66 | $59.66 | 806,761 |
| 2016-09-21 | $58.51 | $59.00 | $58.42 | $58.98 | $58.98 | 780,654 |
| 2016-09-20 | $58.91 | $58.95 | $58.33 | $58.34 | $58.34 | 620,547 |
| 2016-09-19 | $58.09 | $58.68 | $57.72 | $58.53 | $58.53 | 730,709 |
| 2016-09-16 | $58.34 | $58.34 | $57.84 | $58.00 | $58.00 | 1,057,789 |
| 2016-09-15 | $57.70 | $58.60 | $57.43 | $58.40 | $58.40 | 790,476 |
| 2016-09-14 | $58.14 | $58.25 | $57.62 | $57.72 | $57.72 | 903,623 |
| 2016-09-13 | $58.53 | $58.66 | $57.86 | $57.93 | $57.93 | 905,750 |
| 2016-09-12 | $57.98 | $59.13 | $57.63 | $59.09 | $59.09 | 631,541 |
| 2016-09-09 | $59.38 | $59.46 | $58.32 | $58.32 | $58.32 | 871,616 |
| 2016-09-08 | $59.88 | $59.98 | $59.39 | $59.71 | $59.71 | 664,413 |
| 2016-09-07 | $59.79 | $60.00 | $59.73 | $59.93 | $59.93 | 756,816 |
| 2016-09-06 | $59.50 | $59.82 | $59.23 | $59.80 | $59.80 | 608,640 |
| 2016-09-02 | $59.33 | $59.80 | $59.15 | $59.67 | $59.67 | 888,076 |
| 2016-09-01 | $58.96 | $59.41 | $58.66 | $59.14 | $59.14 | 1,046,736 |
| 2016-08-31 | $59.10 | $59.43 | $58.72 | $59.29 | $59.29 | 1,200,028 |
| 2016-08-30 | $59.45 | $59.59 | $59.03 | $59.08 | $59.08 | 868,177 |
| 2016-08-29 | $59.09 | $59.52 | $59.09 | $59.29 | $59.29 | 536,489 |
| 2016-08-26 | $58.85 | $59.29 | $58.25 | $59.14 | $59.14 | 730,530 |
| 2016-08-25 | $58.59 | $58.83 | $58.30 | $58.74 | $58.74 | 746,234 |
| 2016-08-24 | $58.81 | $59.03 | $58.12 | $58.61 | $58.61 | 724,755 |
| 2016-08-23 | $58.61 | $59.04 | $58.52 | $58.93 | $58.93 | 721,263 |
| 2016-08-22 | $58.36 | $58.87 | $58.20 | $58.52 | $58.52 | 838,991 |
| 2016-08-19 | $58.50 | $58.67 | $57.98 | $58.59 | $58.59 | 1,211,298 |
| 2016-08-18 | $57.75 | $58.68 | $57.15 | $58.50 | $58.50 | 1,459,071 |
| 2016-08-17 | $55.87 | $56.06 | $55.53 | $55.89 | $55.89 | 1,174,563 |
| 2016-08-16 | $56.00 | $56.20 | $55.76 | $55.86 | $55.86 | 719,751 |
| 2016-08-15 | $55.85 | $56.29 | $55.44 | $56.06 | $56.06 | 996,243 |
| 2016-08-12 | $55.87 | $55.95 | $55.60 | $55.74 | $55.74 | 451,344 |
| 2016-08-11 | $55.87 | $55.94 | $55.59 | $55.88 | $55.88 | 444,955 |
| 2016-08-10 | $55.43 | $55.79 | $55.04 | $55.75 | $55.75 | 735,112 |
| 2016-08-09 | $55.26 | $55.68 | $55.21 | $55.49 | $55.49 | 627,930 |
| 2016-08-08 | $55.16 | $55.32 | $54.97 | $55.13 | $55.13 | 588,189 |
| 2016-08-05 | $55.00 | $55.17 | $54.69 | $55.16 | $55.16 | 757,902 |
| 2016-08-04 | $54.55 | $54.74 | $54.27 | $54.68 | $54.68 | 578,128 |
| 2016-08-03 | $54.17 | $54.46 | $53.93 | $54.36 | $54.36 | 961,596 |
| 2016-08-02 | $54.63 | $54.69 | $53.94 | $54.13 | $54.13 | 632,371 |
| 2016-08-01 | $54.32 | $54.56 | $53.53 | $54.55 | $54.55 | 632,059 |
| 2016-07-29 | $54.36 | $54.44 | $53.86 | $54.16 | $54.16 | 1,149,716 |
| 2016-07-28 | $54.02 | $54.48 | $53.80 | $54.31 | $54.31 | 656,079 |
| 2016-07-27 | $54.48 | $54.63 | $53.87 | $54.03 | $54.03 | 1,212,191 |
| 2016-07-26 | $54.49 | $54.61 | $53.98 | $54.17 | $54.17 | 1,074,590 |
| 2016-07-25 | $54.90 | $55.00 | $54.54 | $54.62 | $54.62 | 777,268 |
| 2016-07-22 | $54.56 | $54.92 | $54.17 | $54.81 | $54.81 | 395,454 |
| 2016-07-21 | $54.75 | $54.83 | $54.28 | $54.45 | $54.45 | 815,398 |
| 2016-07-20 | $55.00 | $55.00 | $54.60 | $54.88 | $54.88 | 717,517 |
| 2016-07-19 | $54.35 | $54.86 | $54.09 | $54.58 | $54.58 | 987,809 |
| 2016-07-18 | $54.30 | $54.75 | $54.17 | $54.31 | $54.31 | 1,137,053 |
| 2016-07-15 | $54.83 | $54.90 | $54.38 | $54.42 | $54.42 | 781,596 |
| 2016-07-14 | $55.14 | $55.21 | $54.78 | $54.79 | $54.79 | 749,976 |
| 2016-07-13 | $54.86 | $55.15 | $54.85 | $54.87 | $54.87 | 950,265 |
| 2016-07-12 | $54.99 | $55.04 | $54.82 | $54.91 | $54.91 | 1,013,990 |
| 2016-07-11 | $54.59 | $54.90 | $54.41 | $54.67 | $54.67 | 761,226 |
| 2016-07-08 | $54.00 | $54.59 | $53.70 | $54.25 | $54.25 | 1,313,483 |
| 2016-07-07 | $53.67 | $53.87 | $53.38 | $53.82 | $53.82 | 647,274 |
| 2016-07-06 | $53.19 | $53.76 | $53.02 | $53.74 | $53.74 | 951,308 |
| 2016-07-05 | $53.35 | $53.78 | $53.29 | $53.56 | $53.56 | 796,946 |
| 2016-07-01 | $53.90 | $54.46 | $53.32 | $53.77 | $53.77 | 863,783 |
| 2016-06-30 | $53.24 | $54.10 | $53.03 | $54.08 | $54.08 | 1,598,941 |
| 2016-06-29 | $52.67 | $53.04 | $52.49 | $53.00 | $53.00 | 653,638 |
| 2016-06-28 | $51.62 | $52.15 | $51.36 | $52.11 | $52.11 | 727,169 |
| 2016-06-27 | $51.74 | $51.92 | $50.97 | $51.33 | $51.33 | 1,447,724 |
| 2016-06-24 | $52.02 | $52.91 | $51.68 | $52.08 | $52.08 | 1,983,778 |
| 2016-06-23 | $53.43 | $53.95 | $53.26 | $53.93 | $53.93 | 698,867 |
| 2016-06-22 | $53.24 | $53.56 | $53.09 | $53.14 | $53.14 | 652,420 |
| 2016-06-21 | $53.16 | $53.44 | $52.77 | $53.09 | $53.09 | 905,013 |
| 2016-06-20 | $52.81 | $53.48 | $52.57 | $53.12 | $53.12 | 1,124,472 |
| 2016-06-17 | $52.41 | $52.50 | $51.96 | $52.46 | $52.46 | 1,384,863 |
| 2016-06-16 | $51.65 | $52.61 | $51.14 | $52.52 | $52.52 | 944,786 |
| 2016-06-15 | $52.33 | $52.70 | $52.16 | $52.53 | $52.53 | 788,923 |
| 2016-06-14 | $52.13 | $52.35 | $51.93 | $52.17 | $52.17 | 872,007 |
| 2016-06-13 | $52.15 | $52.76 | $52.04 | $52.14 | $52.14 | 887,247 |
| 2016-06-10 | $52.59 | $52.93 | $52.39 | $52.50 | $52.50 | 696,411 |
| 2016-06-09 | $53.32 | $53.33 | $53.04 | $53.08 | $53.08 | 1,119,235 |
| 2016-06-08 | $52.80 | $53.46 | $52.70 | $53.44 | $53.44 | 957,879 |
| 2016-06-07 | $52.37 | $52.99 | $52.37 | $52.76 | $52.76 | 772,865 |
| 2016-06-06 | $52.40 | $52.88 | $52.23 | $52.47 | $52.47 | 939,610 |
| 2016-06-03 | $52.20 | $52.35 | $51.76 | $52.03 | $52.03 | 595,615 |
| 2016-06-02 | $51.67 | $52.42 | $51.67 | $52.40 | $52.40 | 812,859 |
| 2016-06-01 | $51.38 | $52.00 | $50.67 | $51.98 | $51.98 | 566,986 |
| 2016-05-31 | $51.76 | $51.99 | $51.52 | $51.67 | $51.67 | 947,016 |
| 2016-05-27 | $51.26 | $51.78 | $50.86 | $51.75 | $51.75 | 594,584 |
| 2016-05-26 | $51.16 | $51.68 | $51.04 | $51.34 | $51.34 | 727,928 |
| 2016-05-25 | $51.19 | $51.67 | $51.19 | $51.27 | $51.27 | 1,303,266 |
| 2016-05-24 | $50.06 | $51.52 | $49.34 | $51.18 | $51.18 | 1,438,276 |
| 2016-05-23 | $49.82 | $50.02 | $49.69 | $49.80 | $49.80 | 646,212 |
| 2016-05-20 | $49.08 | $50.05 | $48.99 | $49.92 | $49.92 | 1,223,277 |
| 2016-05-19 | $49.19 | $49.43 | $47.87 | $48.74 | $48.74 | 1,256,320 |
| 2016-05-18 | $47.57 | $48.67 | $47.47 | $48.36 | $48.36 | 1,191,201 |
| 2016-05-17 | $48.37 | $48.60 | $47.69 | $47.78 | $47.78 | 693,502 |
| 2016-05-16 | $48.16 | $48.97 | $48.10 | $48.61 | $48.61 | 960,049 |
| 2016-05-13 | $48.27 | $48.60 | $47.84 | $47.91 | $47.91 | 560,749 |
| 2016-05-12 | $48.50 | $48.55 | $48.02 | $48.47 | $48.47 | 624,311 |
| 2016-05-11 | $48.45 | $48.69 | $48.16 | $48.20 | $48.20 | 485,710 |
| 2016-05-10 | $48.24 | $48.67 | $47.89 | $48.67 | $48.67 | 356,622 |
| 2016-05-09 | $47.75 | $48.40 | $47.73 | $47.99 | $47.99 | 355,450 |
| 2016-05-06 | $47.23 | $47.98 | $46.68 | $47.86 | $47.86 | 542,410 |
| 2016-05-05 | $47.92 | $48.19 | $47.37 | $47.45 | $47.45 | 531,515 |
| 2016-05-04 | $48.20 | $48.20 | $47.70 | $47.81 | $47.81 | 379,835 |
| 2016-05-03 | $48.28 | $48.60 | $47.95 | $48.31 | $48.31 | 513,066 |
| 2016-05-02 | $47.52 | $48.81 | $47.52 | $48.68 | $48.68 | 838,482 |
| 2016-04-29 | $48.08 | $48.14 | $47.21 | $47.52 | $47.52 | 1,783,543 |
| 2016-04-28 | $48.39 | $48.92 | $48.06 | $48.26 | $48.26 | 587,039 |
| 2016-04-27 | $48.50 | $48.81 | $48.27 | $48.61 | $48.61 | 549,690 |
| 2016-04-26 | $48.82 | $49.13 | $48.27 | $48.49 | $48.49 | 878,492 |
| 2016-04-25 | $49.04 | $49.19 | $48.66 | $48.84 | $48.84 | 659,452 |
| 2016-04-22 | $48.89 | $49.28 | $48.58 | $49.05 | $49.05 | 769,032 |
| 2016-04-21 | $48.77 | $49.31 | $48.54 | $49.11 | $49.11 | 793,204 |
| 2016-04-20 | $49.03 | $49.35 | $48.51 | $48.58 | $48.58 | 611,332 |
| 2016-04-19 | $49.00 | $49.24 | $48.76 | $49.24 | $49.24 | 685,602 |
| 2016-04-18 | $48.22 | $48.99 | $47.85 | $48.86 | $48.86 | 411,779 |
| 2016-04-15 | $47.92 | $48.50 | $47.92 | $48.38 | $48.38 | 874,769 |
| 2016-04-14 | $48.22 | $48.46 | $48.05 | $48.10 | $48.10 | 522,370 |
| 2016-04-13 | $48.08 | $48.37 | $47.83 | $48.25 | $48.25 | 690,430 |
| 2016-04-12 | $47.95 | $48.44 | $47.35 | $47.82 | $47.82 | 380,128 |
| 2016-04-11 | $48.39 | $48.69 | $47.77 | $47.87 | $47.87 | 403,739 |
| 2016-04-08 | $48.52 | $48.83 | $48.04 | $48.24 | $48.24 | 331,108 |
| 2016-04-07 | $48.23 | $48.46 | $47.86 | $48.14 | $48.14 | 778,283 |
| 2016-04-06 | $48.41 | $48.70 | $47.97 | $48.57 | $48.57 | 1,265,531 |
| 2016-04-05 | $48.50 | $48.89 | $48.03 | $48.42 | $48.42 | 770,239 |
| 2016-04-04 | $49.28 | $49.37 | $48.80 | $48.93 | $48.93 | 702,372 |
| 2016-04-01 | $48.24 | $49.30 | $48.00 | $49.28 | $49.28 | 1,232,811 |
| 2016-03-31 | $48.20 | $48.58 | $47.97 | $48.44 | $48.44 | 1,174,275 |
| 2016-03-30 | $48.44 | $48.60 | $47.92 | $48.13 | $48.13 | 795,200 |
| 2016-03-29 | $47.62 | $48.34 | $47.17 | $48.27 | $48.27 | 1,145,219 |
| 2016-03-28 | $47.80 | $47.93 | $47.31 | $47.68 | $47.68 | 591,502 |
| 2016-03-24 | $47.26 | $47.91 | $47.11 | $47.87 | $47.87 | 579,299 |
| 2016-03-23 | $47.85 | $47.88 | $47.49 | $47.57 | $47.57 | 798,724 |
| 2016-03-22 | $47.44 | $48.14 | $47.26 | $47.94 | $47.94 | 607,045 |
| 2016-03-21 | $47.58 | $47.81 | $47.48 | $47.60 | $47.60 | 735,369 |
| 2016-03-18 | $47.02 | $47.82 | $46.16 | $47.78 | $47.78 | 1,868,405 |
| 2016-03-17 | $46.83 | $47.44 | $45.96 | $47.15 | $47.15 | 792,040 |
| 2016-03-16 | $46.17 | $46.92 | $46.17 | $46.79 | $46.79 | 561,104 |
| 2016-03-15 | $45.92 | $46.48 | $45.90 | $46.41 | $46.41 | 729,308 |
| 2016-03-14 | $46.00 | $46.34 | $45.97 | $46.21 | $46.21 | 509,502 |
| 2016-03-11 | $45.87 | $46.26 | $45.72 | $46.20 | $46.20 | 666,985 |
| 2016-03-10 | $45.86 | $46.17 | $45.06 | $45.52 | $45.52 | 555,873 |
| 2016-03-09 | $45.85 | $46.02 | $45.49 | $45.78 | $45.78 | 989,228 |
| 2016-03-08 | $45.79 | $46.06 | $45.37 | $45.63 | $45.63 | 939,080 |
| 2016-03-07 | $45.95 | $46.36 | $44.07 | $46.13 | $46.13 | 792,208 |
| 2016-03-04 | $45.88 | $46.67 | $45.53 | $46.22 | $46.22 | 1,374,892 |
| 2016-03-03 | $45.66 | $45.89 | $45.37 | $45.87 | $45.87 | 842,430 |
| 2016-03-02 | $45.67 | $45.98 | $44.99 | $45.89 | $45.89 | 690,745 |
| 2016-03-01 | $44.70 | $45.89 | $44.55 | $45.88 | $45.88 | 1,244,355 |
| 2016-02-29 | $45.16 | $45.34 | $44.74 | $44.75 | $44.75 | 1,212,916 |
| 2016-02-26 | $44.76 | $45.39 | $44.71 | $45.20 | $45.20 | 1,345,826 |
| 2016-02-25 | $44.22 | $44.75 | $44.01 | $44.55 | $44.55 | 838,660 |
| 2016-02-24 | $43.63 | $44.29 | $43.17 | $44.22 | $44.22 | 932,364 |
| 2016-02-23 | $44.69 | $45.25 | $43.72 | $44.10 | $44.10 | 1,267,251 |
| 2016-02-22 | $44.93 | $45.22 | $44.42 | $44.72 | $44.72 | 1,316,450 |
| 2016-02-19 | $43.94 | $44.65 | $43.46 | $44.48 | $44.48 | 1,495,429 |
| 2016-02-18 | $46.05 | $46.40 | $43.93 | $44.00 | $44.00 | 2,007,531 |
| 2016-02-17 | $43.04 | $43.84 | $42.79 | $43.61 | $43.61 | 1,493,523 |
| 2016-02-16 | $42.43 | $43.17 | $42.26 | $42.96 | $42.96 | 2,268,180 |
| 2016-02-12 | $42.19 | $42.30 | $40.42 | $41.92 | $41.92 | 1,384,530 |
| 2016-02-11 | $40.77 | $41.75 | $40.77 | $41.34 | $41.34 | 1,176,874 |
| 2016-02-10 | $41.32 | $42.04 | $41.29 | $41.37 | $41.37 | 1,652,046 |
| 2016-02-09 | $40.76 | $41.60 | $40.50 | $40.96 | $40.96 | 1,367,463 |
| 2016-02-08 | $41.14 | $41.60 | $40.36 | $41.32 | $41.32 | 1,362,029 |
| 2016-02-05 | $42.65 | $42.65 | $41.27 | $41.66 | $41.66 | 1,583,792 |
| 2016-02-04 | $42.75 | $43.34 | $42.53 | $42.86 | $42.86 | 862,129 |
| 2016-02-03 | $42.55 | $42.94 | $41.91 | $42.53 | $42.53 | 1,073,769 |
| 2016-02-02 | $42.23 | $43.42 | $41.21 | $42.25 | $42.25 | 920,951 |
| 2016-02-01 | $42.62 | $42.84 | $42.25 | $42.58 | $42.58 | 680,803 |
| 2016-01-29 | $41.87 | $42.90 | $41.86 | $42.90 | $42.90 | 1,329,185 |
| 2016-01-28 | $41.76 | $41.90 | $41.27 | $41.61 | $41.61 | 950,328 |
| 2016-01-27 | $41.55 | $42.04 | $41.35 | $41.51 | $41.51 | 964,570 |
| 2016-01-26 | $41.33 | $41.97 | $41.12 | $41.78 | $41.78 | 957,770 |
| 2016-01-25 | $41.55 | $41.96 | $41.00 | $41.12 | $41.12 | 973,179 |
| 2016-01-22 | $41.14 | $41.74 | $40.88 | $41.70 | $41.70 | 1,077,984 |
| 2016-01-21 | $40.96 | $41.23 | $39.26 | $40.69 | $40.69 | 1,081,783 |
| 2016-01-20 | $39.98 | $41.37 | $39.66 | $40.94 | $40.94 | 1,244,860 |
| 2016-01-19 | $41.26 | $41.36 | $40.29 | $40.69 | $40.69 | 786,380 |
| 2016-01-15 | $40.12 | $40.97 | $39.92 | $40.96 | $40.96 | 1,329,629 |
| 2016-01-14 | $40.83 | $41.62 | $40.20 | $41.25 | $41.25 | 1,409,905 |
| 2016-01-13 | $42.11 | $42.17 | $40.36 | $40.53 | $40.53 | 1,542,464 |
| 2016-01-12 | $42.44 | $43.02 | $41.56 | $42.02 | $42.02 | 1,465,204 |
| 2016-01-11 | $42.63 | $42.72 | $41.82 | $42.09 | $42.09 | 1,034,776 |
| 2016-01-08 | $43.46 | $43.65 | $42.28 | $42.35 | $42.35 | 1,200,453 |
| 2016-01-07 | $43.50 | $43.99 | $43.09 | $43.28 | $43.28 | 949,007 |
| 2016-01-06 | $44.37 | $44.86 | $43.96 | $44.31 | $44.31 | 732,852 |
| 2016-01-05 | $45.15 | $46.00 | $44.55 | $44.97 | $44.97 | 674,628 |
| 2016-01-04 | $45.11 | $45.11 | $44.00 | $44.92 | $44.92 | 831,674 |
| 2015-12-31 | $46.07 | $46.52 | $45.61 | $45.61 | $45.61 | 808,550 |
| 2015-12-30 | $46.28 | $46.64 | $46.11 | $46.14 | $46.14 | 452,275 |
| 2015-12-29 | $46.37 | $47.00 | $46.07 | $46.45 | $46.45 | 602,474 |
| 2015-12-28 | $45.55 | $46.19 | $45.55 | $46.16 | $46.16 | 635,523 |
| 2015-12-24 | $45.73 | $45.99 | $45.63 | $45.77 | $45.77 | 241,948 |
| 2015-12-23 | $45.51 | $45.98 | $45.25 | $45.88 | $45.88 | 607,988 |
| 2015-12-22 | $44.85 | $45.45 | $44.62 | $45.34 | $45.34 | 774,213 |
| 2015-12-21 | $45.07 | $45.32 | $44.39 | $44.73 | $44.73 | 868,402 |
| 2015-12-18 | $45.30 | $45.50 | $44.74 | $44.77 | $44.77 | 1,478,809 |
| 2015-12-17 | $45.71 | $45.92 | $45.21 | $45.22 | $45.22 | 733,844 |
| 2015-12-16 | $45.41 | $45.96 | $45.13 | $45.72 | $45.72 | 739,965 |
| 2015-12-15 | $45.61 | $45.89 | $45.22 | $45.23 | $45.23 | 1,901,583 |
| 2015-12-14 | $44.91 | $45.48 | $44.70 | $45.43 | $45.43 | 827,372 |
| 2015-12-11 | $45.25 | $45.82 | $44.85 | $44.97 | $44.97 | 691,828 |
| 2015-12-10 | $45.34 | $45.77 | $45.10 | $45.50 | $45.50 | 640,111 |
| 2015-12-09 | $46.12 | $46.78 | $45.25 | $45.38 | $45.38 | 2,915,889 |
| 2015-12-08 | $46.00 | $46.44 | $45.67 | $46.08 | $46.08 | 1,147,464 |
| 2015-12-07 | $47.49 | $47.54 | $46.11 | $46.25 | $46.25 | 844,675 |
| 2015-12-04 | $46.50 | $47.48 | $46.32 | $47.37 | $47.37 | 1,176,084 |
| 2015-12-03 | $46.76 | $48.69 | $46.27 | $46.57 | $46.57 | 2,743,788 |
| 2015-12-02 | $50.79 | $50.86 | $49.96 | $50.03 | $50.03 | 1,089,404 |
| 2015-12-01 | $50.48 | $50.86 | $49.95 | $50.49 | $50.49 | 1,242,464 |
| 2015-11-30 | $50.94 | $50.94 | $49.98 | $50.08 | $50.08 | 1,474,179 |
| 2015-11-27 | $49.96 | $50.53 | $49.73 | $50.47 | $50.47 | 313,921 |
| 2015-11-25 | $49.52 | $49.90 | $49.48 | $49.79 | $49.79 | 443,037 |
| 2015-11-24 | $49.25 | $49.78 | $49.09 | $49.52 | $49.52 | 827,259 |
| 2015-11-23 | $48.12 | $49.64 | $48.07 | $49.50 | $49.50 | 1,755,660 |
| 2015-11-20 | $51.28 | $51.28 | $47.73 | $48.23 | $48.23 | 2,817,579 |
| 2015-11-19 | $52.19 | $52.78 | $50.96 | $52.52 | $52.52 | 683,089 |
| 2015-11-18 | $51.54 | $52.13 | $51.00 | $52.11 | $52.11 | 679,845 |
| 2015-11-17 | $51.20 | $52.06 | $51.09 | $51.63 | $51.63 | 528,767 |
| 2015-11-16 | $50.48 | $51.15 | $50.48 | $51.07 | $51.07 | 460,385 |
| 2015-11-13 | $50.94 | $51.22 | $50.19 | $50.56 | $50.56 | 484,195 |
| 2015-11-12 | $51.12 | $51.66 | $51.05 | $51.12 | $51.12 | 448,490 |
| 2015-11-11 | $51.45 | $51.90 | $51.13 | $51.49 | $51.49 | 402,280 |
| 2015-11-10 | $50.88 | $51.44 | $50.84 | $51.40 | $51.40 | 537,714 |
| 2015-11-09 | $51.37 | $51.45 | $50.82 | $51.19 | $51.19 | 383,001 |
| 2015-11-06 | $50.83 | $51.54 | $50.62 | $51.53 | $51.53 | 449,533 |
| 2015-11-05 | $50.88 | $51.10 | $50.54 | $50.84 | $50.84 | 657,879 |
| 2015-11-04 | $50.68 | $51.06 | $50.59 | $51.04 | $51.04 | 510,525 |
| 2015-11-03 | $50.25 | $50.75 | $50.05 | $50.52 | $50.52 | 621,535 |
| 2015-11-02 | $50.09 | $50.62 | $49.48 | $50.42 | $50.42 | 695,675 |
| 2015-10-30 | $49.98 | $50.13 | $49.87 | $49.98 | $49.98 | 949,568 |
| 2015-10-29 | $50.23 | $50.45 | $49.87 | $50.01 | $50.01 | 631,354 |
| 2015-10-28 | $49.86 | $50.59 | $48.71 | $50.58 | $50.58 | 997,575 |
| 2015-10-27 | $49.71 | $50.44 | $49.22 | $49.37 | $49.37 | 666,671 |
| 2015-10-26 | $49.72 | $50.00 | $49.55 | $49.89 | $49.89 | 628,506 |
| 2015-10-23 | $49.87 | $49.94 | $49.39 | $49.72 | $49.72 | 810,090 |
| 2015-10-22 | $48.30 | $49.64 | $47.88 | $49.48 | $49.48 | 1,413,739 |
| 2015-10-21 | $48.31 | $48.39 | $47.61 | $47.67 | $47.67 | 562,824 |
| 2015-10-20 | $48.51 | $48.66 | $48.06 | $48.18 | $48.18 | 400,112 |
| 2015-10-19 | $48.35 | $48.73 | $47.54 | $48.40 | $48.40 | 660,664 |
| 2015-10-16 | $48.11 | $48.44 | $47.92 | $48.43 | $48.43 | 975,316 |
| 2015-10-15 | $47.58 | $48.05 | $46.01 | $48.03 | $48.03 | 625,846 |
| 2015-10-14 | $47.52 | $47.90 | $47.47 | $47.56 | $47.56 | 435,870 |
| 2015-10-13 | $47.93 | $48.17 | $47.14 | $47.60 | $47.60 | 633,169 |
| 2015-10-12 | $47.83 | $48.27 | $47.68 | $48.10 | $48.10 | 502,475 |
| 2015-10-09 | $47.85 | $48.23 | $47.42 | $48.04 | $48.04 | 576,427 |
| 2015-10-08 | $47.40 | $47.97 | $47.19 | $47.80 | $47.80 | 595,570 |
| 2015-10-07 | $47.64 | $47.90 | $47.25 | $47.68 | $47.68 | 703,861 |
| 2015-10-06 | $47.63 | $47.83 | $47.24 | $47.55 | $47.55 | 477,563 |
| 2015-10-05 | $47.18 | $47.63 | $47.15 | $47.55 | $47.55 | 1,049,654 |
| 2015-10-02 | $45.93 | $46.93 | $45.55 | $46.92 | $46.92 | 798,617 |
| 2015-10-01 | $46.17 | $46.47 | $45.81 | $46.40 | $46.40 | 1,049,417 |
| 2015-09-30 | $46.39 | $46.74 | $45.85 | $46.18 | $46.18 | 1,171,678 |
| 2015-09-29 | $46.41 | $46.75 | $45.58 | $45.96 | $45.96 | 1,061,276 |
| 2015-09-28 | $46.59 | $46.98 | $46.07 | $46.25 | $46.25 | 961,779 |
| 2015-09-25 | $47.51 | $47.59 | $46.55 | $46.80 | $46.80 | 664,086 |
| 2015-09-24 | $47.31 | $47.44 | $46.74 | $47.03 | $47.03 | 1,046,668 |
| 2015-09-23 | $47.52 | $47.76 | $47.23 | $47.57 | $47.57 | 658,197 |
| 2015-09-22 | $47.12 | $47.57 | $47.02 | $47.51 | $47.51 | 1,511,781 |
| 2015-09-21 | $47.39 | $48.05 | $47.32 | $47.72 | $47.72 | 549,459 |
| 2015-09-18 | $47.20 | $47.88 | $47.20 | $47.33 | $47.33 | 1,309,154 |
| 2015-09-17 | $48.03 | $48.41 | $47.71 | $47.89 | $47.89 | 675,612 |
| 2015-09-16 | $48.20 | $48.40 | $47.88 | $48.13 | $48.13 | 724,069 |
| 2015-09-15 | $47.68 | $48.15 | $47.68 | $48.05 | $48.05 | 766,152 |
| 2015-09-14 | $48.11 | $48.11 | $47.63 | $47.68 | $47.68 | 698,108 |
| 2015-09-11 | $47.32 | $48.03 | $47.32 | $47.88 | $47.88 | 756,573 |
| 2015-09-10 | $47.03 | $48.06 | $47.02 | $47.60 | $47.60 | 824,153 |
| 2015-09-09 | $48.07 | $48.20 | $46.02 | $47.22 | $47.22 | 958,178 |
| 2015-09-08 | $47.39 | $48.09 | $46.55 | $48.05 | $48.05 | 1,121,443 |
Synopsys Inc (SNPS) News Headlines
.jpg)
.jpg)
.jpg)
Chip design software maker Cadence forecasts annual profit below estimate, shares down
None
reuters.com Feb. 18, 2025Recent Synopsys Inc (SNPS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Synopsys Inc (SNPS) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |