Sun Communities Inc (SUI) Exchange: NYSE
Data as of Aug. 19, 2025
$127.77 ($0.56) 0.44%
Sun Communities Inc - Daily Information
Click for more stock information on Sun Communities Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $126.75 |
| Previous Close | $127.77 |
| High | $127.85 |
| Low | $126.53 |
| Adjusted Open | $126.75 |
| Previous Adjusted Close | $127.77 |
| Adjusted High | $127.85 |
| Adjusted Low | $126.53 |
About Sun Communities Inc (SUI)
Sun Communities Inc is a real estate investment trust (REIT) that owns, operates and develops manufactured housing, recreational vehicle and resort communities. Founded in 1976, Sun Communities has grown from a border of eight mobile home parks located in 5 states to an industry leader owning, operating and developing 252 communities located in 27 states and Ontario, Canada. Sun Communities also operates 407 sites for customers who own their own home and another 133 sites for recreational vehicles. The company provides property management and related services for more than 8.0 million square feet of land leased to customers.
Invest in Sun Communities Inc (SUI)
Historical Stock Data for Sun Communities Inc (SUI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $126.75 | $127.85 | $126.53 | $127.77 | $127.77 | 638,740 |
| 2025-08-14 | $126.93 | $127.95 | $126.44 | $127.21 | $127.21 | 859,506 |
| 2025-08-13 | $126.55 | $128.26 | $125.29 | $128.00 | $128.00 | 833,972 |
| 2025-08-12 | $125.08 | $126.33 | $124.20 | $125.94 | $125.94 | 828,842 |
| 2025-08-11 | $125.40 | $126.69 | $124.69 | $125.22 | $125.22 | 903,151 |
| 2025-08-08 | $124.80 | $126.54 | $124.80 | $125.33 | $125.33 | 858,838 |
| 2025-08-07 | $125.30 | $125.84 | $124.25 | $125.02 | $125.02 | 1,136,326 |
| 2025-08-06 | $127.45 | $127.73 | $124.85 | $125.30 | $125.30 | 1,232,852 |
| 2025-08-05 | $125.32 | $127.19 | $124.09 | $126.83 | $126.83 | 3,058,156 |
| 2025-08-04 | $124.07 | $127.44 | $124.07 | $125.84 | $125.84 | 1,187,695 |
| 2025-08-01 | $125.24 | $126.94 | $123.40 | $124.30 | $124.30 | 1,558,258 |
| 2025-07-31 | $123.99 | $126.41 | $121.00 | $124.03 | $124.03 | 3,204,614 |
| 2025-07-30 | $119.43 | $119.71 | $115.53 | $116.60 | $116.60 | 760,019 |
| 2025-07-29 | $118.16 | $119.88 | $117.25 | $119.68 | $119.68 | 618,044 |
| 2025-07-28 | $119.18 | $120.00 | $117.16 | $117.40 | $117.40 | 796,398 |
| 2025-07-25 | $121.11 | $121.13 | $118.73 | $119.64 | $119.64 | 816,038 |
| 2025-07-24 | $124.39 | $124.78 | $120.56 | $120.83 | $120.83 | 1,356,702 |
| 2025-07-23 | $126.09 | $126.14 | $123.93 | $124.30 | $124.30 | 897,555 |
| 2025-07-22 | $124.64 | $126.56 | $123.53 | $126.29 | $126.29 | 812,552 |
| 2025-07-21 | $126.19 | $126.90 | $125.01 | $125.06 | $125.06 | 520,000 |
| 2025-07-18 | $124.64 | $125.92 | $124.39 | $125.30 | $125.30 | 1,065,971 |
| 2025-07-17 | $125.33 | $125.78 | $123.36 | $124.60 | $124.60 | 1,060,630 |
| 2025-07-16 | $125.00 | $125.96 | $124.18 | $125.51 | $125.51 | 1,759,529 |
| 2025-07-15 | $124.48 | $127.45 | $123.54 | $124.53 | $124.53 | 1,635,969 |
| 2025-07-14 | $125.79 | $126.42 | $124.71 | $125.23 | $125.23 | 1,150,302 |
| 2025-07-11 | $125.04 | $126.04 | $124.22 | $125.60 | $125.60 | 1,450,961 |
| 2025-07-10 | $127.30 | $128.57 | $125.60 | $125.96 | $125.96 | 1,203,612 |
| 2025-07-09 | $127.53 | $127.82 | $126.35 | $127.36 | $127.36 | 826,111 |
| 2025-07-08 | $127.44 | $128.63 | $127.14 | $127.27 | $127.27 | 894,998 |
| 2025-07-07 | $128.97 | $130.54 | $127.02 | $128.18 | $128.18 | 516,223 |
| 2025-07-03 | $127.65 | $130.08 | $126.91 | $129.26 | $129.26 | 389,657 |
| 2025-07-02 | $127.06 | $128.51 | $126.67 | $128.50 | $128.50 | 877,179 |
| 2025-07-01 | $126.51 | $129.22 | $126.11 | $127.72 | $127.72 | 1,121,581 |
| 2025-06-30 | $125.60 | $126.97 | $124.44 | $126.49 | $126.49 | 1,060,974 |
| 2025-06-27 | $128.12 | $129.54 | $125.87 | $126.64 | $126.64 | 1,813,335 |
| 2025-06-26 | $127.87 | $128.37 | $126.31 | $128.13 | $128.13 | 700,696 |
| 2025-06-25 | $127.22 | $127.93 | $126.12 | $127.00 | $127.00 | 659,044 |
| 2025-06-24 | $127.49 | $128.78 | $126.47 | $128.10 | $128.10 | 431,669 |
| 2025-06-23 | $125.23 | $128.29 | $125.23 | $127.94 | $127.94 | 599,059 |
| 2025-06-20 | $126.24 | $127.00 | $124.36 | $126.11 | $126.11 | 1,300,256 |
| 2025-06-18 | $124.42 | $126.31 | $124.04 | $125.94 | $125.94 | 752,801 |
| 2025-06-17 | $123.13 | $124.75 | $122.66 | $123.91 | $123.91 | 887,854 |
| 2025-06-16 | $124.48 | $125.39 | $123.13 | $123.13 | $123.13 | 662,906 |
| 2025-06-13 | $124.32 | $125.87 | $122.52 | $123.61 | $123.61 | 1,163,148 |
| 2025-06-12 | $125.49 | $126.02 | $124.25 | $125.80 | $125.80 | 946,762 |
| 2025-06-11 | $127.17 | $128.66 | $124.91 | $125.42 | $125.42 | 1,309,544 |
| 2025-06-10 | $126.21 | $127.78 | $125.68 | $126.77 | $126.77 | 1,075,617 |
| 2025-06-09 | $124.57 | $126.76 | $123.22 | $125.12 | $125.12 | 743,975 |
| 2025-06-06 | $124.83 | $125.77 | $122.35 | $124.44 | $124.44 | 1,053,848 |
| 2025-06-05 | $124.45 | $125.52 | $123.77 | $124.79 | $124.79 | 853,038 |
| 2025-06-04 | $122.99 | $125.15 | $122.50 | $124.47 | $124.47 | 693,886 |
| 2025-06-03 | $123.32 | $123.54 | $121.45 | $123.01 | $123.01 | 626,585 |
| 2025-06-02 | $123.49 | $124.02 | $121.74 | $123.82 | $123.82 | 601,333 |
| 2025-05-30 | $122.04 | $123.64 | $121.16 | $123.44 | $123.44 | 1,128,215 |
| 2025-05-29 | $120.79 | $122.71 | $120.79 | $122.41 | $122.41 | 734,481 |
| 2025-05-28 | $122.49 | $122.49 | $120.21 | $120.77 | $120.77 | 647,566 |
| 2025-05-27 | $120.97 | $122.94 | $120.01 | $122.24 | $122.24 | 627,800 |
| 2025-05-23 | $118.62 | $120.41 | $117.71 | $119.93 | $119.93 | 613,071 |
| 2025-05-22 | $120.54 | $121.53 | $118.41 | $118.98 | $118.98 | 662,192 |
| 2025-05-21 | $123.52 | $123.71 | $120.94 | $120.94 | $120.94 | 461,156 |
| 2025-05-20 | $122.64 | $124.60 | $122.64 | $124.12 | $124.12 | 487,830 |
| 2025-05-19 | $122.13 | $123.69 | $121.97 | $123.41 | $123.41 | 390,791 |
| 2025-05-16 | $121.04 | $123.50 | $119.21 | $123.27 | $123.27 | 576,357 |
| 2025-05-15 | $119.21 | $121.22 | $118.56 | $121.21 | $121.21 | 645,421 |
| 2025-05-14 | $118.48 | $120.00 | $117.14 | $118.62 | $118.62 | 988,368 |
| 2025-05-13 | $125.66 | $125.78 | $122.40 | $124.30 | $124.30 | 857,121 |
| 2025-05-12 | $126.91 | $126.91 | $123.52 | $125.06 | $125.06 | 707,189 |
| 2025-05-09 | $123.85 | $125.76 | $123.32 | $125.46 | $125.46 | 385,017 |
| 2025-05-08 | $124.88 | $125.94 | $123.17 | $123.56 | $123.56 | 1,025,211 |
| 2025-05-07 | $123.80 | $125.26 | $122.92 | $124.62 | $124.62 | 1,196,661 |
| 2025-05-06 | $130.59 | $130.59 | $124.12 | $124.67 | $124.67 | 1,199,301 |
| 2025-05-05 | $132.29 | $132.72 | $129.90 | $130.40 | $130.40 | 1,054,711 |
| 2025-05-02 | $131.45 | $133.19 | $130.48 | $132.25 | $132.25 | 805,413 |
| 2025-05-01 | $125.00 | $131.05 | $124.20 | $130.38 | $130.38 | 1,344,156 |
| 2025-04-30 | $123.52 | $124.83 | $121.55 | $124.43 | $124.43 | 652,164 |
| 2025-04-29 | $123.47 | $123.92 | $122.03 | $123.27 | $123.27 | 393,250 |
| 2025-04-28 | $122.68 | $123.92 | $121.16 | $123.26 | $123.26 | 619,616 |
| 2025-04-25 | $122.70 | $123.20 | $121.13 | $122.32 | $122.32 | 547,895 |
| 2025-04-24 | $122.31 | $123.56 | $121.24 | $122.20 | $122.20 | 614,641 |
| 2025-04-23 | $121.93 | $123.69 | $121.09 | $122.07 | $122.07 | 653,732 |
| 2025-04-22 | $121.70 | $122.67 | $120.03 | $121.35 | $121.35 | 682,941 |
| 2025-04-21 | $121.92 | $122.78 | $119.88 | $121.15 | $121.15 | 415,502 |
| 2025-04-17 | $121.99 | $124.01 | $121.99 | $123.31 | $123.31 | 418,565 |
| 2025-04-16 | $122.21 | $123.52 | $120.47 | $121.70 | $121.70 | 604,512 |
| 2025-04-15 | $123.20 | $123.71 | $121.57 | $122.48 | $122.48 | 547,127 |
| 2025-04-14 | $120.83 | $123.70 | $120.07 | $123.18 | $123.18 | 431,599 |
| 2025-04-11 | $118.00 | $120.62 | $115.62 | $120.62 | $120.62 | 588,183 |
| 2025-04-10 | $119.88 | $121.84 | $115.50 | $118.88 | $118.88 | 754,218 |
| 2025-04-09 | $112.99 | $121.82 | $109.22 | $121.41 | $121.41 | 1,389,528 |
| 2025-04-08 | $123.98 | $125.00 | $113.74 | $114.62 | $114.62 | 1,151,808 |
| 2025-04-07 | $121.13 | $124.32 | $117.55 | $119.23 | $119.23 | 859,202 |
| 2025-04-04 | $129.08 | $130.76 | $124.23 | $124.30 | $124.30 | 761,160 |
| 2025-04-03 | $128.24 | $131.35 | $128.24 | $130.07 | $130.07 | 833,563 |
| 2025-04-02 | $128.90 | $129.28 | $127.61 | $128.93 | $128.93 | 389,836 |
| 2025-04-01 | $129.51 | $129.98 | $127.89 | $128.48 | $128.48 | 690,359 |
| 2025-03-31 | $129.45 | $130.75 | $128.14 | $128.64 | $128.64 | 1,135,997 |
| 2025-03-28 | $129.21 | $130.36 | $128.13 | $130.25 | $130.25 | 952,380 |
| 2025-03-27 | $130.03 | $131.47 | $127.01 | $128.11 | $128.11 | 944,387 |
| 2025-03-26 | $129.03 | $130.22 | $128.13 | $129.91 | $129.91 | 566,711 |
| 2025-03-25 | $130.53 | $130.66 | $127.25 | $128.17 | $128.17 | 665,197 |
| 2025-03-24 | $131.02 | $132.20 | $129.10 | $130.36 | $130.36 | 616,830 |
| 2025-03-21 | $132.00 | $132.57 | $130.61 | $130.98 | $130.98 | 1,167,372 |
| 2025-03-20 | $132.38 | $133.40 | $130.85 | $131.60 | $131.60 | 857,293 |
| 2025-03-19 | $132.69 | $133.04 | $130.81 | $131.61 | $131.61 | 883,112 |
| 2025-03-18 | $131.17 | $133.69 | $130.90 | $132.84 | $132.84 | 831,212 |
| 2025-03-17 | $127.51 | $132.18 | $127.22 | $132.04 | $132.04 | 969,903 |
| 2025-03-14 | $126.35 | $128.27 | $125.77 | $128.14 | $128.14 | 860,265 |
| 2025-03-13 | $128.00 | $130.24 | $124.74 | $125.62 | $125.62 | 548,429 |
| 2025-03-12 | $128.86 | $129.59 | $127.39 | $128.11 | $128.11 | 583,378 |
| 2025-03-11 | $131.13 | $132.16 | $129.04 | $129.76 | $129.76 | 793,337 |
| 2025-03-10 | $134.33 | $135.49 | $130.56 | $131.61 | $131.61 | 921,020 |
| 2025-03-07 | $133.19 | $134.95 | $132.17 | $133.63 | $133.63 | 1,227,343 |
| 2025-03-06 | $133.13 | $133.38 | $129.96 | $131.36 | $131.36 | 907,337 |
| 2025-03-05 | $131.64 | $134.31 | $130.57 | $133.92 | $133.92 | 989,488 |
| 2025-03-04 | $136.93 | $137.77 | $132.42 | $132.67 | $132.67 | 957,262 |
| 2025-03-03 | $135.83 | $136.57 | $133.55 | $136.43 | $136.43 | 1,148,170 |
| 2025-02-28 | $134.73 | $137.36 | $133.39 | $136.15 | $136.15 | 1,468,817 |
| 2025-02-27 | $133.50 | $136.19 | $132.28 | $133.21 | $133.21 | 852,004 |
| 2025-02-26 | $135.00 | $135.63 | $133.68 | $133.97 | $133.97 | 940,331 |
| 2025-02-25 | $134.27 | $136.74 | $134.19 | $134.94 | $134.94 | 1,637,411 |
| 2025-02-24 | $131.00 | $135.84 | $128.73 | $134.25 | $134.25 | 2,130,919 |
| 2025-02-21 | $126.80 | $128.25 | $125.43 | $126.07 | $126.07 | 571,649 |
| 2025-02-20 | $125.00 | $127.14 | $124.35 | $126.72 | $126.72 | 612,025 |
| 2025-02-19 | $126.13 | $126.55 | $124.28 | $125.01 | $125.01 | 574,782 |
| 2025-02-18 | $124.69 | $126.67 | $124.44 | $126.10 | $126.10 | 470,950 |
| 2025-02-14 | $127.60 | $128.00 | $124.88 | $124.99 | $124.99 | 636,496 |
| 2025-02-13 | $125.39 | $126.89 | $124.91 | $126.61 | $126.61 | 463,734 |
| 2025-02-12 | $124.30 | $125.31 | $123.90 | $125.04 | $125.04 | 525,743 |
| 2025-02-11 | $124.56 | $126.34 | $124.56 | $126.22 | $126.22 | 573,204 |
| 2025-02-10 | $125.50 | $126.52 | $124.05 | $125.55 | $125.55 | 499,225 |
| 2025-02-07 | $125.41 | $126.33 | $124.03 | $125.17 | $125.17 | 540,956 |
| 2025-02-06 | $127.29 | $127.65 | $124.13 | $125.33 | $125.33 | 956,013 |
| 2025-02-05 | $127.63 | $127.99 | $126.21 | $126.37 | $126.37 | 969,297 |
| 2025-02-04 | $125.41 | $127.07 | $124.71 | $126.56 | $126.56 | 607,099 |
| 2025-02-03 | $124.77 | $127.64 | $123.10 | $126.58 | $126.58 | 643,522 |
| 2025-01-31 | $125.92 | $127.92 | $124.64 | $126.50 | $126.50 | 627,182 |
| 2025-01-30 | $125.93 | $126.74 | $124.42 | $126.00 | $126.00 | 547,293 |
| 2025-01-29 | $127.20 | $128.19 | $123.87 | $124.24 | $124.24 | 605,315 |
| 2025-01-28 | $129.73 | $131.15 | $125.82 | $127.20 | $127.20 | 1,303,752 |
| 2025-01-27 | $128.40 | $131.49 | $128.07 | $131.17 | $131.17 | 661,705 |
| 2025-01-24 | $125.75 | $128.34 | $125.40 | $127.38 | $127.38 | 522,815 |
| 2025-01-23 | $125.31 | $126.35 | $123.09 | $126.17 | $126.17 | 958,949 |
| 2025-01-22 | $126.83 | $126.83 | $124.39 | $125.12 | $125.12 | 722,443 |
| 2025-01-21 | $125.85 | $128.99 | $125.77 | $128.04 | $128.04 | 738,128 |
| 2025-01-17 | $124.23 | $126.46 | $123.20 | $125.88 | $125.88 | 789,093 |
| 2025-01-16 | $121.14 | $123.83 | $120.95 | $123.71 | $123.71 | 674,283 |
| 2025-01-15 | $124.11 | $124.11 | $120.06 | $120.68 | $120.68 | 1,430,172 |
| 2025-01-14 | $121.97 | $122.69 | $120.59 | $121.24 | $121.24 | 1,142,469 |
| 2025-01-13 | $120.88 | $122.44 | $120.39 | $122.21 | $122.21 | 1,011,589 |
| 2025-01-10 | $120.78 | $122.99 | $119.36 | $120.53 | $120.53 | 1,003,745 |
| 2025-01-08 | $121.96 | $122.99 | $121.30 | $122.64 | $122.64 | 907,496 |
| 2025-01-07 | $123.72 | $124.87 | $121.23 | $122.00 | $122.00 | 961,859 |
| 2025-01-06 | $124.14 | $125.08 | $122.70 | $122.75 | $122.75 | 903,745 |
| 2025-01-03 | $122.47 | $125.18 | $122.11 | $124.72 | $124.72 | 542,573 |
| 2025-01-02 | $122.49 | $124.41 | $122.18 | $122.40 | $122.40 | 754,436 |
| 2024-12-31 | $122.84 | $123.46 | $121.65 | $122.97 | $122.97 | 843,340 |
| 2024-12-30 | $123.01 | $123.16 | $121.16 | $122.70 | $121.77 | 659,307 |
| 2024-12-27 | $123.70 | $125.19 | $123.64 | $123.66 | $122.72 | 775,305 |
| 2024-12-26 | $124.72 | $125.42 | $124.36 | $124.76 | $123.81 | 471,653 |
| 2024-12-24 | $123.45 | $125.32 | $123.34 | $125.32 | $124.37 | 247,104 |
| 2024-12-23 | $122.95 | $124.19 | $121.97 | $123.87 | $122.93 | 792,700 |
| 2024-12-20 | $121.04 | $124.81 | $120.57 | $123.68 | $122.74 | 2,222,536 |
| 2024-12-19 | $120.00 | $123.00 | $119.81 | $119.89 | $118.98 | 1,546,178 |
| 2024-12-18 | $122.70 | $124.03 | $120.30 | $120.41 | $119.50 | 1,346,157 |
| 2024-12-17 | $121.82 | $124.25 | $121.79 | $122.80 | $122.80 | 797,932 |
| 2024-12-16 | $121.54 | $123.79 | $121.19 | $122.65 | $122.65 | 848,093 |
| 2024-12-13 | $122.30 | $122.52 | $121.13 | $122.20 | $122.20 | 472,600 |
| 2024-12-12 | $122.00 | $124.82 | $121.71 | $123.20 | $123.20 | 901,566 |
| 2024-12-11 | $122.72 | $123.77 | $120.48 | $121.18 | $121.18 | 817,882 |
| 2024-12-10 | $125.21 | $125.76 | $121.79 | $122.84 | $122.84 | 834,301 |
| 2024-12-09 | $123.79 | $125.19 | $123.07 | $124.54 | $124.54 | 843,271 |
| 2024-12-06 | $127.08 | $127.38 | $123.94 | $124.69 | $124.69 | 867,066 |
| 2024-12-05 | $126.38 | $127.05 | $125.67 | $126.36 | $126.36 | 850,790 |
| 2024-12-04 | $126.44 | $127.13 | $125.64 | $127.10 | $127.10 | 707,605 |
| 2024-12-03 | $127.43 | $127.75 | $126.29 | $127.05 | $127.05 | 820,668 |
| 2024-12-02 | $125.93 | $127.09 | $124.83 | $127.00 | $127.00 | 823,022 |
| 2024-11-29 | $128.59 | $128.97 | $126.01 | $126.33 | $126.33 | 640,254 |
| 2024-11-27 | $128.25 | $129.65 | $126.83 | $128.56 | $128.56 | 512,573 |
| 2024-11-26 | $128.78 | $129.15 | $126.08 | $127.03 | $127.03 | 1,081,288 |
| 2024-11-25 | $128.12 | $130.32 | $127.98 | $128.88 | $128.88 | 750,638 |
| 2024-11-22 | $129.34 | $129.34 | $126.95 | $127.46 | $127.46 | 559,178 |
| 2024-11-21 | $125.83 | $128.67 | $125.78 | $128.52 | $128.52 | 761,562 |
| 2024-11-20 | $126.00 | $127.06 | $125.16 | $126.26 | $126.26 | 861,341 |
| 2024-11-19 | $125.46 | $126.96 | $124.36 | $126.61 | $126.61 | 793,220 |
| 2024-11-18 | $125.15 | $125.48 | $124.06 | $125.27 | $125.27 | 531,135 |
| 2024-11-15 | $123.97 | $125.98 | $123.16 | $125.16 | $125.16 | 863,376 |
| 2024-11-14 | $125.24 | $125.79 | $123.72 | $124.09 | $124.09 | 901,396 |
| 2024-11-13 | $125.40 | $126.22 | $123.48 | $125.89 | $125.89 | 1,052,891 |
| 2024-11-12 | $124.88 | $125.61 | $123.52 | $124.17 | $124.17 | 1,245,131 |
| 2024-11-11 | $125.44 | $128.31 | $124.67 | $127.12 | $127.12 | 1,048,876 |
| 2024-11-08 | $123.45 | $125.86 | $121.74 | $125.32 | $125.32 | 1,432,647 |
| 2024-11-07 | $119.21 | $123.97 | $119.00 | $123.22 | $123.22 | 4,749,611 |
| 2024-11-06 | $132.69 | $133.87 | $128.99 | $131.76 | $131.76 | 1,407,942 |
| 2024-11-05 | $129.35 | $133.23 | $128.78 | $133.22 | $133.22 | 605,497 |
| 2024-11-04 | $130.51 | $131.98 | $129.62 | $130.28 | $130.28 | 562,754 |
| 2024-11-01 | $133.28 | $134.23 | $129.97 | $130.31 | $130.31 | 722,287 |
| 2024-10-31 | $131.51 | $135.39 | $130.79 | $132.68 | $132.68 | 836,093 |
| 2024-10-30 | $131.60 | $133.22 | $131.58 | $132.89 | $132.89 | 712,204 |
| 2024-10-29 | $131.58 | $132.28 | $129.83 | $131.25 | $131.25 | 738,103 |
| 2024-10-28 | $134.24 | $134.24 | $127.85 | $131.95 | $131.95 | 1,916,945 |
| 2024-10-25 | $138.73 | $138.73 | $133.89 | $133.89 | $133.89 | 815,456 |
| 2024-10-24 | $138.97 | $140.49 | $137.53 | $137.87 | $137.87 | 824,919 |
| 2024-10-23 | $135.30 | $139.18 | $134.63 | $139.05 | $139.05 | 911,392 |
| 2024-10-22 | $133.68 | $136.21 | $133.11 | $135.35 | $135.35 | 979,527 |
| 2024-10-21 | $135.02 | $135.51 | $133.55 | $133.96 | $133.96 | 733,343 |
| 2024-10-18 | $137.09 | $138.02 | $136.02 | $136.19 | $136.19 | 923,252 |
| 2024-10-17 | $136.39 | $137.86 | $136.03 | $137.58 | $137.58 | 1,292,272 |
| 2024-10-16 | $133.74 | $136.28 | $133.74 | $136.07 | $136.07 | 698,018 |
| 2024-10-15 | $130.46 | $134.35 | $130.46 | $133.71 | $133.71 | 952,020 |
| 2024-10-14 | $129.41 | $130.31 | $128.47 | $130.25 | $130.25 | 1,232,234 |
| 2024-10-11 | $129.72 | $130.00 | $128.72 | $129.80 | $129.80 | 1,165,217 |
| 2024-10-10 | $127.24 | $129.43 | $126.84 | $128.88 | $128.88 | 1,335,327 |
| 2024-10-09 | $124.51 | $127.09 | $124.30 | $126.69 | $126.69 | 1,041,436 |
| 2024-10-08 | $128.00 | $128.31 | $123.95 | $125.08 | $125.08 | 1,111,785 |
| 2024-10-07 | $129.22 | $130.26 | $126.63 | $127.60 | $127.60 | 1,094,525 |
| 2024-10-04 | $130.18 | $131.18 | $129.14 | $129.77 | $129.77 | 947,756 |
| 2024-10-03 | $133.11 | $133.62 | $130.68 | $131.07 | $131.07 | 721,992 |
| 2024-10-02 | $132.50 | $133.83 | $131.72 | $133.15 | $133.15 | 742,842 |
| 2024-10-01 | $135.87 | $135.90 | $132.43 | $133.74 | $133.74 | 1,225,095 |
| 2024-09-30 | $134.77 | $135.42 | $134.08 | $135.15 | $135.15 | 1,053,546 |
| 2024-09-27 | $137.29 | $137.29 | $135.50 | $135.98 | $135.04 | 1,389,690 |
| 2024-09-26 | $137.58 | $137.87 | $134.76 | $135.62 | $134.68 | 1,350,618 |
| 2024-09-25 | $138.86 | $139.03 | $133.53 | $137.48 | $136.53 | 3,955,829 |
| 2024-09-24 | $139.14 | $140.47 | $138.52 | $139.10 | $138.14 | 1,055,126 |
| 2024-09-23 | $141.44 | $141.94 | $139.48 | $140.22 | $139.25 | 1,412,710 |
| 2024-09-20 | $143.99 | $144.62 | $139.60 | $140.68 | $139.71 | 3,329,506 |
| 2024-09-19 | $144.39 | $145.49 | $142.83 | $144.63 | $143.63 | 1,209,281 |
| 2024-09-18 | $145.00 | $146.13 | $142.38 | $143.11 | $142.12 | 595,619 |
| 2024-09-17 | $145.68 | $146.99 | $143.82 | $144.74 | $143.74 | 810,330 |
| 2024-09-16 | $146.36 | $147.50 | $145.32 | $145.91 | $144.90 | 567,559 |
| 2024-09-13 | $145.20 | $147.83 | $144.79 | $147.58 | $146.56 | 933,104 |
| 2024-09-12 | $141.22 | $144.82 | $140.73 | $144.60 | $143.60 | 843,736 |
| 2024-09-11 | $139.41 | $141.83 | $138.81 | $141.72 | $140.74 | 749,703 |
| 2024-09-10 | $140.67 | $141.83 | $139.67 | $141.40 | $140.42 | 781,931 |
| 2024-09-09 | $140.57 | $141.33 | $139.23 | $140.00 | $139.03 | 1,133,558 |
| 2024-09-06 | $137.35 | $141.32 | $136.99 | $141.22 | $140.24 | 1,502,496 |
| 2024-09-05 | $137.35 | $138.16 | $136.41 | $137.45 | $136.50 | 1,210,603 |
| 2024-09-04 | $136.02 | $138.88 | $136.02 | $136.32 | $135.38 | 1,347,412 |
| 2024-09-03 | $134.47 | $136.05 | $133.60 | $135.52 | $134.58 | 690,906 |
| 2024-08-30 | $133.80 | $135.36 | $133.33 | $135.24 | $134.31 | 1,275,370 |
| 2024-08-29 | $132.47 | $133.16 | $131.77 | $132.93 | $132.01 | 532,916 |
| 2024-08-28 | $133.07 | $133.48 | $131.88 | $132.52 | $131.60 | 729,043 |
| 2024-08-27 | $132.37 | $133.72 | $132.09 | $132.83 | $131.91 | 488,217 |
| 2024-08-26 | $133.99 | $135.08 | $133.29 | $133.45 | $132.53 | 437,012 |
| 2024-08-23 | $132.48 | $133.60 | $131.87 | $133.01 | $133.01 | 662,376 |
| 2024-08-22 | $131.95 | $132.48 | $131.11 | $132.29 | $132.29 | 326,410 |
| 2024-08-21 | $131.90 | $132.30 | $131.23 | $132.26 | $132.26 | 326,969 |
| 2024-08-20 | $132.33 | $132.33 | $131.38 | $131.90 | $131.90 | 275,482 |
| 2024-08-19 | $131.89 | $132.54 | $131.20 | $132.11 | $132.11 | 317,042 |
| 2024-08-16 | $130.54 | $131.75 | $129.56 | $131.50 | $131.50 | 501,814 |
| 2024-08-15 | $132.05 | $132.89 | $130.19 | $130.52 | $130.52 | 492,774 |
| 2024-08-14 | $130.26 | $132.00 | $129.80 | $131.90 | $131.90 | 744,432 |
| 2024-08-13 | $131.09 | $131.47 | $130.05 | $130.29 | $130.29 | 314,318 |
| 2024-08-12 | $130.32 | $130.59 | $129.09 | $130.13 | $130.13 | 480,343 |
| 2024-08-09 | $129.99 | $130.71 | $129.11 | $130.48 | $130.48 | 718,366 |
| 2024-08-08 | $128.65 | $130.00 | $127.94 | $129.47 | $129.47 | 560,583 |
| 2024-08-07 | $131.13 | $132.60 | $128.80 | $128.89 | $128.89 | 472,456 |
| 2024-08-06 | $129.83 | $132.93 | $129.60 | $131.26 | $131.26 | 530,574 |
| 2024-08-05 | $133.28 | $133.93 | $130.16 | $130.19 | $130.19 | 859,353 |
| 2024-08-02 | $133.14 | $136.21 | $131.84 | $135.61 | $135.61 | 1,049,991 |
| 2024-08-01 | $126.61 | $133.56 | $125.47 | $133.20 | $133.20 | 1,126,842 |
| 2024-07-31 | $127.37 | $128.68 | $126.29 | $126.73 | $126.73 | 643,347 |
| 2024-07-30 | $126.19 | $127.24 | $124.95 | $127.24 | $127.24 | 483,269 |
| 2024-07-29 | $125.00 | $126.16 | $123.59 | $125.61 | $125.61 | 483,685 |
| 2024-07-26 | $123.22 | $126.28 | $122.19 | $124.91 | $124.91 | 435,941 |
| 2024-07-25 | $122.47 | $124.37 | $122.05 | $122.16 | $122.16 | 495,694 |
| 2024-07-24 | $123.88 | $124.59 | $122.05 | $122.39 | $122.39 | 347,793 |
| 2024-07-23 | $126.26 | $126.48 | $123.49 | $123.53 | $123.53 | 647,979 |
| 2024-07-22 | $126.90 | $127.78 | $125.77 | $126.27 | $126.27 | 577,704 |
| 2024-07-19 | $125.87 | $126.91 | $125.47 | $126.90 | $126.90 | 562,244 |
| 2024-07-18 | $128.34 | $129.60 | $125.96 | $126.14 | $126.14 | 570,913 |
| 2024-07-17 | $127.00 | $129.29 | $126.93 | $128.70 | $128.70 | 393,793 |
| 2024-07-16 | $125.19 | $127.33 | $124.96 | $126.77 | $126.77 | 630,840 |
| 2024-07-15 | $123.48 | $124.80 | $122.74 | $124.71 | $124.71 | 536,297 |
| 2024-07-12 | $123.15 | $124.89 | $122.79 | $123.50 | $123.50 | 699,120 |
| 2024-07-11 | $119.50 | $123.53 | $119.50 | $122.28 | $122.28 | 664,730 |
| 2024-07-10 | $118.18 | $119.26 | $117.10 | $118.63 | $118.63 | 434,978 |
| 2024-07-09 | $117.30 | $118.44 | $117.30 | $118.12 | $118.12 | 440,801 |
| 2024-07-08 | $119.43 | $120.47 | $117.38 | $117.46 | $117.46 | 510,385 |
| 2024-07-05 | $117.89 | $118.95 | $116.87 | $118.95 | $118.95 | 352,841 |
| 2024-07-03 | $118.55 | $119.08 | $117.73 | $117.73 | $117.73 | 212,010 |
| 2024-07-02 | $119.42 | $119.42 | $117.63 | $118.08 | $118.08 | 898,747 |
| 2024-07-01 | $119.62 | $120.50 | $117.66 | $118.76 | $118.76 | 567,886 |
| 2024-06-28 | $119.86 | $121.07 | $118.40 | $120.34 | $120.34 | 1,560,822 |
| 2024-06-27 | $118.50 | $120.07 | $117.75 | $120.06 | $119.13 | 441,759 |
| 2024-06-26 | $117.98 | $119.28 | $117.63 | $118.33 | $117.41 | 443,505 |
| 2024-06-25 | $119.69 | $119.69 | $117.19 | $119.03 | $118.11 | 548,355 |
| 2024-06-24 | $117.68 | $120.60 | $117.20 | $120.10 | $119.17 | 1,055,184 |
| 2024-06-21 | $115.97 | $118.23 | $115.59 | $117.52 | $116.61 | 877,386 |
| 2024-06-20 | $115.86 | $116.08 | $114.91 | $115.59 | $114.69 | 700,130 |
| 2024-06-18 | $116.10 | $117.04 | $115.23 | $116.05 | $116.05 | 1,043,168 |
| 2024-06-17 | $115.49 | $116.59 | $115.18 | $115.91 | $115.91 | 439,518 |
| 2024-06-14 | $115.35 | $116.80 | $114.27 | $116.64 | $116.64 | 420,095 |
| 2024-06-13 | $117.18 | $117.18 | $115.18 | $115.84 | $115.84 | 674,338 |
| 2024-06-12 | $116.61 | $118.20 | $115.81 | $116.45 | $116.45 | 829,361 |
| 2024-06-11 | $114.02 | $115.24 | $113.66 | $113.91 | $113.91 | 734,135 |
| 2024-06-10 | $115.47 | $115.59 | $113.71 | $114.23 | $114.23 | 1,069,091 |
| 2024-06-07 | $117.23 | $117.39 | $115.42 | $115.51 | $115.51 | 584,457 |
| 2024-06-06 | $117.73 | $119.51 | $117.32 | $118.74 | $118.74 | 388,593 |
| 2024-06-05 | $118.25 | $118.76 | $117.00 | $118.49 | $118.49 | 470,958 |
| 2024-06-04 | $116.95 | $118.94 | $116.58 | $118.38 | $118.38 | 819,098 |
| 2024-06-03 | $117.80 | $118.95 | $116.43 | $116.74 | $116.74 | 639,190 |
| 2024-05-31 | $118.60 | $118.92 | $117.03 | $117.99 | $117.99 | 1,172,786 |
| 2024-05-30 | $116.27 | $118.22 | $115.91 | $117.87 | $117.87 | 428,163 |
| 2024-05-29 | $114.58 | $115.85 | $113.91 | $115.39 | $115.39 | 523,667 |
| 2024-05-28 | $117.40 | $118.45 | $116.06 | $116.19 | $116.19 | 503,581 |
| 2024-05-24 | $119.18 | $119.66 | $117.09 | $117.15 | $117.15 | 535,352 |
| 2024-05-23 | $122.53 | $122.53 | $118.21 | $118.30 | $118.30 | 666,605 |
| 2024-05-22 | $122.50 | $123.06 | $121.76 | $122.42 | $122.42 | 430,316 |
| 2024-05-21 | $121.69 | $122.82 | $121.03 | $122.72 | $122.72 | 534,708 |
| 2024-05-20 | $121.89 | $122.87 | $121.86 | $122.27 | $122.27 | 538,808 |
| 2024-05-17 | $120.64 | $122.58 | $120.17 | $122.33 | $122.33 | 943,133 |
| 2024-05-16 | $118.67 | $121.32 | $117.77 | $120.79 | $120.79 | 682,044 |
| 2024-05-15 | $119.29 | $119.98 | $118.16 | $118.39 | $118.39 | 467,708 |
| 2024-05-14 | $118.72 | $119.62 | $116.92 | $117.44 | $117.44 | 468,323 |
| 2024-05-13 | $117.70 | $118.25 | $116.54 | $117.76 | $117.76 | 688,850 |
| 2024-05-10 | $117.33 | $117.70 | $116.46 | $117.50 | $117.50 | 623,428 |
| 2024-05-09 | $117.11 | $118.03 | $116.23 | $117.66 | $117.66 | 623,314 |
| 2024-05-08 | $115.55 | $117.72 | $115.23 | $116.72 | $116.72 | 850,363 |
| 2024-05-07 | $116.38 | $117.26 | $115.39 | $116.50 | $116.50 | 710,101 |
| 2024-05-06 | $117.63 | $118.23 | $114.81 | $115.66 | $115.66 | 1,000,387 |
| 2024-05-03 | $118.53 | $119.38 | $116.74 | $117.30 | $117.30 | 697,971 |
| 2024-05-02 | $114.02 | $116.96 | $111.92 | $116.64 | $116.64 | 1,099,569 |
| 2024-05-01 | $111.64 | $114.67 | $111.50 | $112.78 | $112.78 | 1,531,873 |
| 2024-04-30 | $115.00 | $116.77 | $110.98 | $111.32 | $111.32 | 2,074,650 |
| 2024-04-29 | $120.36 | $121.20 | $119.30 | $120.31 | $120.31 | 888,759 |
| 2024-04-26 | $119.50 | $120.12 | $118.80 | $119.08 | $119.08 | 394,605 |
| 2024-04-25 | $119.59 | $119.59 | $118.13 | $118.92 | $118.92 | 418,642 |
| 2024-04-24 | $119.32 | $121.70 | $118.76 | $120.30 | $120.30 | 596,105 |
| 2024-04-23 | $118.72 | $120.44 | $118.48 | $120.04 | $120.04 | 601,457 |
| 2024-04-22 | $118.07 | $118.65 | $116.97 | $118.29 | $118.29 | 642,855 |
| 2024-04-19 | $118.67 | $118.85 | $117.34 | $117.69 | $117.69 | 659,976 |
| 2024-04-18 | $118.72 | $119.33 | $117.45 | $117.96 | $117.96 | 545,105 |
| 2024-04-17 | $118.26 | $120.00 | $118.00 | $118.30 | $118.30 | 440,471 |
| 2024-04-16 | $119.77 | $120.07 | $118.44 | $118.47 | $118.47 | 399,205 |
| 2024-04-15 | $121.19 | $121.57 | $119.32 | $120.42 | $120.42 | 506,173 |
| 2024-04-12 | $122.79 | $123.06 | $120.22 | $120.68 | $120.68 | 460,273 |
| 2024-04-11 | $124.80 | $124.87 | $122.17 | $122.62 | $122.62 | 541,079 |
| 2024-04-10 | $124.65 | $124.93 | $122.28 | $123.77 | $123.77 | 525,086 |
| 2024-04-09 | $126.27 | $128.49 | $125.95 | $128.20 | $128.20 | 563,974 |
| 2024-04-08 | $123.64 | $126.22 | $123.28 | $126.08 | $126.08 | 570,379 |
| 2024-04-05 | $122.25 | $123.70 | $122.03 | $122.93 | $122.93 | 402,294 |
| 2024-04-04 | $123.81 | $124.94 | $122.27 | $122.91 | $122.91 | 441,972 |
| 2024-04-03 | $122.82 | $124.00 | $121.82 | $122.80 | $122.80 | 531,053 |
| 2024-04-02 | $123.89 | $125.31 | $122.88 | $123.30 | $123.30 | 804,708 |
| 2024-04-01 | $128.28 | $128.40 | $124.98 | $125.44 | $125.44 | 566,109 |
| 2024-03-28 | $126.72 | $129.34 | $126.36 | $128.58 | $128.58 | 896,097 |
| 2024-03-27 | $125.51 | $127.22 | $125.51 | $126.30 | $126.30 | 504,634 |
| 2024-03-26 | $125.87 | $126.23 | $124.67 | $125.18 | $124.26 | 891,937 |
| 2024-03-25 | $128.90 | $129.41 | $125.77 | $125.80 | $124.87 | 589,874 |
| 2024-03-22 | $131.48 | $131.77 | $128.53 | $128.59 | $127.64 | 524,387 |
| 2024-03-21 | $130.87 | $133.03 | $130.87 | $131.76 | $130.79 | 607,633 |
| 2024-03-20 | $129.84 | $131.49 | $129.42 | $131.28 | $130.31 | 583,017 |
| 2024-03-19 | $130.57 | $130.99 | $129.36 | $130.10 | $129.14 | 499,212 |
| 2024-03-18 | $129.97 | $130.98 | $129.39 | $130.40 | $129.44 | 456,461 |
| 2024-03-15 | $129.59 | $131.81 | $129.58 | $130.99 | $130.02 | 1,001,532 |
| 2024-03-14 | $133.48 | $133.89 | $129.69 | $131.10 | $130.13 | 698,176 |
| 2024-03-13 | $133.44 | $134.92 | $133.44 | $133.82 | $132.83 | 617,132 |
| 2024-03-12 | $132.34 | $134.47 | $131.45 | $133.90 | $132.91 | 872,873 |
| 2024-03-11 | $133.59 | $134.05 | $132.73 | $133.30 | $132.32 | 548,846 |
| 2024-03-08 | $134.19 | $134.73 | $132.84 | $133.56 | $133.56 | 619,548 |
| 2024-03-07 | $134.30 | $134.30 | $131.73 | $132.10 | $132.10 | 1,099,676 |
| 2024-03-06 | $132.11 | $132.43 | $129.44 | $131.46 | $131.46 | 1,467,861 |
| 2024-03-05 | $131.62 | $131.82 | $129.66 | $131.46 | $131.46 | 1,551,161 |
| 2024-03-04 | $132.70 | $133.41 | $130.69 | $132.13 | $132.13 | 1,348,917 |
| 2024-03-01 | $133.31 | $133.86 | $130.97 | $132.74 | $132.74 | 806,484 |
| 2024-02-29 | $132.32 | $133.94 | $132.09 | $133.76 | $133.76 | 1,014,113 |
| 2024-02-28 | $131.00 | $133.36 | $129.76 | $131.31 | $131.31 | 1,673,380 |
| 2024-02-27 | $132.66 | $132.67 | $129.87 | $130.74 | $130.74 | 1,306,139 |
| 2024-02-26 | $131.19 | $132.52 | $130.48 | $131.35 | $131.35 | 1,309,027 |
| 2024-02-23 | $131.40 | $132.88 | $130.51 | $131.39 | $131.39 | 820,768 |
| 2024-02-22 | $133.49 | $133.52 | $130.40 | $131.10 | $131.10 | 963,657 |
| 2024-02-21 | $130.60 | $136.31 | $129.64 | $133.06 | $133.06 | 1,603,171 |
| 2024-02-20 | $129.45 | $131.40 | $129.10 | $130.85 | $130.85 | 1,332,503 |
| 2024-02-16 | $127.47 | $131.51 | $127.07 | $130.00 | $130.00 | 2,102,575 |
| 2024-02-15 | $128.00 | $129.06 | $127.74 | $128.32 | $128.32 | 1,022,821 |
| 2024-02-14 | $125.17 | $127.46 | $124.76 | $126.86 | $126.86 | 981,253 |
| 2024-02-13 | $123.45 | $125.10 | $122.11 | $124.83 | $124.83 | 791,341 |
| 2024-02-12 | $125.78 | $126.47 | $125.24 | $125.91 | $125.91 | 631,718 |
| 2024-02-09 | $125.06 | $125.68 | $124.34 | $125.50 | $125.50 | 522,982 |
| 2024-02-08 | $124.07 | $125.64 | $123.90 | $124.90 | $124.90 | 647,419 |
| 2024-02-07 | $125.38 | $125.74 | $123.89 | $124.50 | $124.50 | 673,546 |
| 2024-02-06 | $123.35 | $125.10 | $122.98 | $124.98 | $124.98 | 631,578 |
| 2024-02-05 | $125.48 | $126.44 | $123.32 | $123.35 | $123.35 | 543,492 |
| 2024-02-02 | $127.96 | $128.54 | $124.90 | $127.14 | $127.14 | 721,853 |
| 2024-02-01 | $125.00 | $129.39 | $124.70 | $129.39 | $129.39 | 898,704 |
| 2024-01-31 | $125.09 | $127.35 | $124.11 | $125.35 | $125.35 | 837,760 |
| 2024-01-30 | $125.17 | $126.19 | $124.23 | $124.28 | $124.28 | 834,726 |
| 2024-01-29 | $124.13 | $126.59 | $123.76 | $126.23 | $126.23 | 788,751 |
| 2024-01-26 | $125.37 | $125.69 | $123.83 | $124.08 | $124.08 | 673,084 |
| 2024-01-25 | $125.90 | $126.17 | $123.78 | $124.86 | $124.86 | 807,227 |
| 2024-01-24 | $129.66 | $130.00 | $124.38 | $124.67 | $124.67 | 1,004,314 |
| 2024-01-23 | $128.78 | $129.37 | $126.71 | $128.66 | $128.66 | 978,263 |
| 2024-01-22 | $128.83 | $129.33 | $125.84 | $128.80 | $128.80 | 2,103,033 |
| 2024-01-19 | $129.29 | $131.16 | $128.68 | $129.19 | $129.19 | 1,034,220 |
| 2024-01-18 | $130.76 | $131.20 | $128.92 | $129.01 | $129.01 | 575,461 |
| 2024-01-17 | $131.49 | $133.37 | $129.98 | $130.93 | $130.93 | 682,733 |
| 2024-01-16 | $132.95 | $134.16 | $132.20 | $133.18 | $133.18 | 628,308 |
| 2024-01-12 | $135.23 | $135.99 | $134.11 | $134.69 | $134.69 | 422,809 |
| 2024-01-11 | $135.14 | $135.84 | $133.57 | $133.89 | $133.89 | 655,093 |
| 2024-01-10 | $136.01 | $136.61 | $135.17 | $135.95 | $135.95 | 1,090,980 |
| 2024-01-09 | $133.52 | $135.35 | $132.79 | $135.07 | $135.07 | 706,907 |
| 2024-01-08 | $132.06 | $134.95 | $132.06 | $134.47 | $134.47 | 825,323 |
| 2024-01-05 | $131.78 | $133.40 | $130.11 | $132.06 | $132.06 | 600,605 |
| 2024-01-04 | $131.64 | $133.67 | $131.48 | $132.54 | $132.54 | 577,700 |
| 2024-01-03 | $134.29 | $134.47 | $131.44 | $131.89 | $131.89 | 603,191 |
| 2024-01-02 | $133.46 | $135.87 | $132.95 | $135.52 | $135.52 | 563,855 |
| 2023-12-29 | $133.99 | $134.66 | $133.56 | $133.65 | $133.65 | 530,187 |
| 2023-12-28 | $133.90 | $135.18 | $133.06 | $135.13 | $135.13 | 501,289 |
| 2023-12-27 | $133.40 | $135.01 | $133.01 | $134.67 | $133.75 | 504,771 |
| 2023-12-26 | $133.23 | $133.97 | $132.87 | $133.43 | $132.52 | 426,859 |
| 2023-12-22 | $133.70 | $134.39 | $132.51 | $133.16 | $133.16 | 516,772 |
| 2023-12-21 | $132.55 | $133.19 | $130.64 | $132.69 | $132.69 | 725,602 |
| 2023-12-20 | $135.02 | $135.12 | $131.28 | $131.50 | $131.50 | 684,314 |
| 2023-12-19 | $134.96 | $135.51 | $134.45 | $134.63 | $134.63 | 652,605 |
| 2023-12-18 | $134.85 | $135.99 | $134.02 | $134.49 | $134.49 | 722,175 |
| 2023-12-15 | $134.85 | $135.93 | $132.16 | $134.10 | $134.10 | 1,334,704 |
| 2023-12-14 | $134.28 | $137.45 | $133.87 | $136.22 | $136.22 | 1,354,967 |
| 2023-12-13 | $128.10 | $132.77 | $127.42 | $132.00 | $132.00 | 848,077 |
| 2023-12-12 | $128.62 | $128.91 | $127.26 | $127.99 | $127.99 | 567,881 |
| 2023-12-11 | $126.80 | $128.84 | $126.80 | $128.76 | $128.76 | 437,388 |
| 2023-12-08 | $128.35 | $129.04 | $126.94 | $127.64 | $127.64 | 655,446 |
| 2023-12-07 | $129.87 | $130.63 | $129.02 | $129.39 | $129.39 | 474,049 |
| 2023-12-06 | $131.80 | $132.54 | $129.78 | $129.83 | $129.83 | 847,462 |
| 2023-12-05 | $132.06 | $132.06 | $129.97 | $131.38 | $131.38 | 681,563 |
| 2023-12-04 | $132.22 | $132.76 | $130.74 | $132.61 | $132.61 | 822,168 |
| 2023-12-01 | $129.48 | $132.71 | $128.59 | $132.67 | $132.67 | 1,555,109 |
| 2023-11-30 | $127.60 | $129.51 | $126.96 | $129.34 | $129.34 | 897,347 |
| 2023-11-29 | $127.37 | $128.70 | $126.40 | $128.00 | $128.00 | 860,591 |
| 2023-11-28 | $124.79 | $126.46 | $124.44 | $126.14 | $126.14 | 771,232 |
| 2023-11-27 | $124.75 | $126.46 | $124.26 | $125.52 | $125.52 | 913,460 |
| 2023-11-24 | $123.56 | $125.22 | $123.56 | $124.75 | $124.75 | 198,410 |
| 2023-11-22 | $125.11 | $125.42 | $123.13 | $123.99 | $123.99 | 355,687 |
| 2023-11-21 | $123.23 | $124.47 | $122.71 | $123.42 | $123.42 | 457,262 |
| 2023-11-20 | $122.21 | $124.09 | $121.56 | $123.63 | $123.63 | 582,324 |
| 2023-11-17 | $123.81 | $124.18 | $121.83 | $122.70 | $122.70 | 609,759 |
| 2023-11-16 | $121.77 | $124.03 | $121.33 | $122.96 | $122.96 | 948,253 |
| 2023-11-15 | $120.23 | $122.34 | $120.23 | $121.26 | $121.26 | 742,123 |
| 2023-11-14 | $116.71 | $121.72 | $116.71 | $120.53 | $120.53 | 865,156 |
| 2023-11-13 | $114.19 | $114.53 | $113.37 | $113.90 | $113.90 | 488,044 |
| 2023-11-10 | $115.28 | $115.36 | $113.44 | $114.72 | $114.72 | 1,348,986 |
| 2023-11-09 | $117.49 | $117.74 | $113.45 | $114.39 | $114.39 | 775,798 |
| 2023-11-08 | $117.87 | $117.88 | $116.11 | $117.05 | $117.05 | 516,435 |
| 2023-11-07 | $118.76 | $118.99 | $116.60 | $117.26 | $117.26 | 476,075 |
| 2023-11-06 | $118.96 | $119.63 | $117.08 | $118.85 | $118.85 | 795,877 |
| 2023-11-03 | $118.29 | $121.09 | $117.43 | $119.54 | $119.54 | 1,333,065 |
| 2023-11-02 | $114.76 | $117.89 | $114.76 | $116.46 | $116.46 | 1,347,881 |
| 2023-11-01 | $111.15 | $113.93 | $110.89 | $113.49 | $113.49 | 1,458,170 |
| 2023-10-31 | $110.27 | $111.72 | $108.87 | $111.24 | $111.24 | 2,144,794 |
| 2023-10-30 | $109.05 | $110.43 | $107.31 | $109.72 | $109.72 | 1,270,250 |
| 2023-10-27 | $108.39 | $110.21 | $105.84 | $108.04 | $108.04 | 1,732,690 |
| 2023-10-26 | $105.49 | $108.14 | $103.75 | $107.67 | $107.67 | 2,093,240 |
| 2023-10-25 | $104.44 | $105.60 | $102.74 | $102.97 | $102.97 | 714,354 |
| 2023-10-24 | $104.33 | $105.95 | $104.26 | $105.10 | $105.10 | 684,435 |
| 2023-10-23 | $104.00 | $105.58 | $103.67 | $104.24 | $104.24 | 907,176 |
| 2023-10-20 | $106.10 | $107.40 | $105.49 | $105.70 | $105.70 | 1,500,099 |
| 2023-10-19 | $105.37 | $108.57 | $105.37 | $105.65 | $105.65 | 1,880,305 |
| 2023-10-18 | $105.40 | $106.99 | $103.73 | $106.06 | $106.06 | 1,014,038 |
| 2023-10-17 | $102.93 | $108.77 | $102.75 | $105.88 | $105.88 | 1,686,388 |
| 2023-10-16 | $105.39 | $106.00 | $103.71 | $104.44 | $104.44 | 1,133,880 |
| 2023-10-13 | $105.38 | $106.34 | $104.01 | $104.85 | $104.85 | 1,525,901 |
| 2023-10-12 | $108.54 | $109.07 | $105.37 | $105.54 | $105.54 | 2,525,558 |
| 2023-10-11 | $114.48 | $116.18 | $108.82 | $108.90 | $108.90 | 3,513,589 |
| 2023-10-10 | $115.05 | $116.92 | $112.58 | $113.39 | $113.39 | 2,297,213 |
| 2023-10-09 | $116.43 | $117.66 | $115.94 | $117.23 | $117.23 | 773,154 |
| 2023-10-06 | $114.85 | $118.23 | $114.21 | $117.33 | $117.33 | 701,367 |
| 2023-10-05 | $114.92 | $116.92 | $114.81 | $115.70 | $115.70 | 655,598 |
| 2023-10-04 | $114.22 | $115.92 | $113.43 | $115.41 | $115.41 | 740,907 |
| 2023-10-03 | $114.72 | $115.39 | $113.24 | $113.50 | $113.50 | 845,050 |
| 2023-10-02 | $116.40 | $117.93 | $113.77 | $115.89 | $115.89 | 1,404,493 |
| 2023-09-29 | $120.79 | $121.29 | $117.20 | $118.34 | $118.34 | 950,431 |
| 2023-09-28 | $118.34 | $119.16 | $117.54 | $118.39 | $118.39 | 890,044 |
| 2023-09-27 | $121.29 | $121.53 | $118.15 | $118.81 | $118.81 | 891,566 |
| 2023-09-26 | $122.02 | $122.49 | $120.53 | $121.04 | $121.04 | 473,632 |
| 2023-09-25 | $121.33 | $123.52 | $121.16 | $123.27 | $123.27 | 499,092 |
| 2023-09-22 | $124.08 | $125.26 | $121.76 | $121.77 | $121.77 | 711,407 |
| 2023-09-21 | $124.91 | $125.91 | $124.06 | $124.08 | $124.08 | 842,662 |
| 2023-09-20 | $125.14 | $127.83 | $124.45 | $126.15 | $126.15 | 711,238 |
| 2023-09-19 | $124.38 | $125.24 | $123.64 | $124.12 | $124.12 | 451,002 |
| 2023-09-18 | $125.48 | $125.77 | $122.68 | $124.19 | $124.19 | 657,266 |
| 2023-09-15 | $125.79 | $126.42 | $124.47 | $125.74 | $125.74 | 1,026,917 |
| 2023-09-14 | $123.74 | $127.02 | $123.49 | $126.46 | $126.46 | 779,134 |
| 2023-09-13 | $122.97 | $124.36 | $122.03 | $122.67 | $122.67 | 815,182 |
| 2023-09-12 | $120.93 | $122.93 | $120.49 | $122.67 | $122.67 | 781,939 |
| 2023-09-11 | $118.88 | $121.19 | $118.51 | $120.78 | $120.78 | 760,502 |
| 2023-09-08 | $119.27 | $120.30 | $118.30 | $118.83 | $118.83 | 825,315 |
| 2023-09-07 | $119.50 | $120.46 | $118.98 | $119.00 | $119.00 | 943,068 |
| 2023-09-06 | $120.77 | $120.84 | $118.88 | $119.52 | $119.52 | 685,949 |
| 2023-09-05 | $121.09 | $122.07 | $119.69 | $120.82 | $120.82 | 456,160 |
| 2023-09-01 | $123.17 | $123.62 | $121.72 | $121.97 | $121.97 | 514,142 |
| 2023-08-31 | $123.72 | $124.26 | $122.15 | $122.42 | $122.42 | 866,444 |
| 2023-08-30 | $123.98 | $124.30 | $123.18 | $123.75 | $123.75 | 398,015 |
| 2023-08-29 | $123.42 | $123.75 | $122.54 | $123.41 | $123.41 | 556,456 |
| 2023-08-28 | $124.55 | $124.90 | $122.88 | $123.37 | $123.37 | 467,440 |
| 2023-08-25 | $125.36 | $125.36 | $123.81 | $123.96 | $123.96 | 704,431 |
| 2023-08-24 | $123.80 | $126.31 | $123.50 | $124.75 | $124.75 | 737,130 |
| 2023-08-23 | $121.92 | $123.95 | $121.03 | $123.91 | $123.91 | 603,320 |
| 2023-08-22 | $120.25 | $121.06 | $119.35 | $120.94 | $120.94 | 467,156 |
| 2023-08-21 | $120.68 | $120.89 | $118.59 | $119.60 | $119.60 | 536,152 |
| 2023-08-18 | $119.96 | $121.10 | $119.69 | $120.96 | $120.96 | 399,380 |
| 2023-08-17 | $121.17 | $122.11 | $120.36 | $120.44 | $120.44 | 430,971 |
| 2023-08-16 | $122.13 | $123.02 | $120.74 | $121.28 | $121.28 | 642,538 |
| 2023-08-15 | $123.43 | $124.01 | $121.97 | $122.23 | $122.23 | 619,710 |
| 2023-08-14 | $125.06 | $125.21 | $123.35 | $123.83 | $123.83 | 655,434 |
| 2023-08-11 | $125.12 | $126.36 | $124.97 | $125.38 | $125.38 | 562,488 |
| 2023-08-10 | $127.41 | $128.36 | $125.14 | $125.76 | $125.76 | 655,828 |
| 2023-08-09 | $126.88 | $127.81 | $126.24 | $127.24 | $127.24 | 367,508 |
| 2023-08-08 | $128.42 | $128.67 | $125.73 | $127.00 | $127.00 | 516,875 |
| 2023-08-07 | $127.97 | $129.48 | $127.23 | $129.26 | $129.26 | 568,301 |
| 2023-08-04 | $129.69 | $130.45 | $127.34 | $127.96 | $127.96 | 1,064,921 |
| 2023-08-03 | $128.70 | $129.79 | $127.37 | $129.68 | $129.68 | 981,951 |
| 2023-08-02 | $129.76 | $130.41 | $128.52 | $129.57 | $129.57 | 699,754 |
| 2023-08-01 | $129.30 | $130.72 | $127.20 | $129.92 | $129.92 | 1,080,635 |
| 2023-07-31 | $131.67 | $132.64 | $130.15 | $130.30 | $130.30 | 1,313,274 |
| 2023-07-28 | $133.35 | $134.22 | $130.50 | $131.50 | $131.50 | 1,089,135 |
| 2023-07-27 | $137.00 | $137.00 | $131.97 | $132.23 | $132.23 | 1,637,220 |
| 2023-07-26 | $139.36 | $141.52 | $139.36 | $141.17 | $141.17 | 713,444 |
| 2023-07-25 | $140.30 | $140.87 | $138.72 | $139.06 | $139.06 | 657,507 |
| 2023-07-24 | $139.82 | $140.90 | $139.29 | $140.25 | $140.25 | 480,187 |
| 2023-07-21 | $139.00 | $140.58 | $138.18 | $139.74 | $139.74 | 629,225 |
| 2023-07-20 | $135.16 | $138.34 | $134.89 | $138.16 | $138.16 | 1,044,791 |
| 2023-07-19 | $132.30 | $134.93 | $131.58 | $134.87 | $134.87 | 719,022 |
| 2023-07-18 | $133.22 | $133.48 | $129.96 | $131.36 | $131.36 | 686,127 |
| 2023-07-17 | $135.41 | $135.66 | $133.34 | $133.46 | $133.46 | 647,866 |
| 2023-07-14 | $136.05 | $136.20 | $134.41 | $135.57 | $135.57 | 344,046 |
| 2023-07-13 | $136.01 | $136.29 | $134.02 | $136.28 | $136.28 | 404,472 |
| 2023-07-12 | $135.40 | $138.09 | $134.23 | $135.68 | $135.68 | 750,367 |
| 2023-07-11 | $132.22 | $132.66 | $130.97 | $132.63 | $132.63 | 862,365 |
| 2023-07-10 | $130.95 | $132.70 | $130.09 | $131.84 | $131.84 | 451,390 |
| 2023-07-07 | $131.36 | $132.52 | $130.71 | $131.81 | $131.81 | 475,283 |
| 2023-07-06 | $129.04 | $132.49 | $126.52 | $132.18 | $132.18 | 549,570 |
| 2023-07-05 | $131.05 | $132.95 | $129.74 | $131.04 | $131.04 | 726,867 |
| 2023-07-03 | $130.40 | $133.14 | $129.57 | $131.89 | $131.89 | 271,004 |
| 2023-06-30 | $129.80 | $130.77 | $128.17 | $130.46 | $130.46 | 1,232,700 |
| 2023-06-29 | $127.78 | $128.97 | $127.36 | $128.57 | $128.57 | 433,703 |
| 2023-06-28 | $129.50 | $130.18 | $127.95 | $129.20 | $128.27 | 666,064 |
| 2023-06-27 | $128.20 | $129.76 | $127.18 | $129.61 | $129.61 | 530,651 |
| 2023-06-26 | $124.78 | $128.30 | $124.78 | $127.58 | $127.58 | 508,934 |
| 2023-06-23 | $128.89 | $129.24 | $124.93 | $125.13 | $125.13 | 934,633 |
| 2023-06-22 | $132.42 | $132.42 | $127.27 | $128.93 | $128.93 | 501,789 |
| 2023-06-21 | $132.78 | $132.92 | $131.34 | $132.03 | $132.03 | 723,065 |
| 2023-06-20 | $133.73 | $134.34 | $132.25 | $133.56 | $133.56 | 640,709 |
| 2023-06-16 | $134.25 | $135.60 | $133.81 | $134.87 | $134.87 | 1,110,038 |
| 2023-06-15 | $133.09 | $134.81 | $132.32 | $133.91 | $133.91 | 681,102 |
| 2023-06-14 | $134.85 | $135.55 | $133.29 | $133.78 | $133.78 | 861,160 |
| 2023-06-13 | $131.38 | $134.54 | $130.62 | $134.51 | $134.51 | 832,609 |
| 2023-06-12 | $130.20 | $132.53 | $127.52 | $132.22 | $132.22 | 870,676 |
| 2023-06-09 | $131.86 | $132.68 | $130.42 | $130.44 | $130.44 | 933,725 |
| 2023-06-08 | $130.57 | $131.75 | $129.69 | $131.22 | $131.22 | 719,255 |
| 2023-06-07 | $132.62 | $133.26 | $130.91 | $131.17 | $131.17 | 624,091 |
| 2023-06-06 | $131.08 | $132.86 | $129.59 | $132.35 | $132.35 | 414,555 |
| 2023-06-05 | $131.95 | $132.28 | $129.56 | $130.30 | $130.30 | 604,700 |
| 2023-06-02 | $129.36 | $132.80 | $128.19 | $132.57 | $132.57 | 752,998 |
| 2023-06-01 | $126.25 | $128.31 | $124.20 | $128.06 | $128.06 | 770,582 |
| 2023-05-31 | $128.48 | $128.48 | $124.94 | $126.63 | $126.63 | 1,244,764 |
| 2023-05-30 | $127.63 | $129.22 | $127.00 | $127.42 | $127.42 | 757,694 |
| 2023-05-26 | $126.91 | $128.51 | $126.17 | $128.25 | $128.25 | 389,462 |
| 2023-05-25 | $127.03 | $127.91 | $124.98 | $126.87 | $126.87 | 489,728 |
| 2023-05-24 | $128.51 | $129.26 | $126.58 | $126.99 | $126.99 | 501,327 |
| 2023-05-23 | $130.38 | $131.03 | $128.56 | $129.15 | $129.15 | 481,035 |
| 2023-05-22 | $129.26 | $130.87 | $128.43 | $130.70 | $130.70 | 410,294 |
| 2023-05-19 | $128.47 | $130.09 | $128.27 | $129.13 | $129.13 | 448,889 |
| 2023-05-18 | $130.09 | $130.74 | $127.06 | $127.85 | $127.85 | 506,708 |
| 2023-05-17 | $130.80 | $131.33 | $128.99 | $130.62 | $130.62 | 560,348 |
| 2023-05-16 | $134.06 | $134.06 | $130.75 | $130.86 | $130.86 | 489,364 |
| 2023-05-15 | $134.53 | $134.90 | $133.38 | $134.32 | $134.32 | 380,227 |
| 2023-05-12 | $136.04 | $136.36 | $133.35 | $134.69 | $134.69 | 259,487 |
| 2023-05-11 | $135.35 | $136.54 | $134.46 | $135.95 | $135.95 | 555,674 |
| 2023-05-10 | $135.89 | $136.80 | $134.20 | $136.15 | $136.15 | 462,121 |
| 2023-05-09 | $134.82 | $135.61 | $133.31 | $134.21 | $134.21 | 521,723 |
| 2023-05-08 | $136.19 | $136.77 | $135.47 | $135.65 | $135.65 | 285,583 |
| 2023-05-05 | $134.70 | $136.80 | $134.40 | $136.74 | $136.74 | 380,854 |
| 2023-05-04 | $133.89 | $135.83 | $132.90 | $133.86 | $133.86 | 420,177 |
| 2023-05-03 | $135.10 | $136.80 | $133.49 | $133.81 | $133.81 | 544,535 |
| 2023-05-02 | $138.96 | $139.00 | $133.00 | $134.52 | $134.52 | 1,013,560 |
| 2023-05-01 | $138.77 | $140.44 | $137.99 | $139.18 | $139.18 | 681,745 |
| 2023-04-28 | $136.14 | $139.47 | $136.14 | $138.93 | $138.93 | 668,325 |
| 2023-04-27 | $134.00 | $136.70 | $132.00 | $135.50 | $135.50 | 1,253,833 |
| 2023-04-26 | $139.00 | $139.92 | $136.12 | $137.11 | $137.11 | 465,637 |
| 2023-04-25 | $138.38 | $139.39 | $137.51 | $138.76 | $138.76 | 625,969 |
| 2023-04-24 | $139.66 | $140.33 | $137.43 | $138.63 | $138.63 | 431,982 |
| 2023-04-21 | $139.74 | $140.22 | $137.78 | $139.62 | $139.62 | 543,226 |
| 2023-04-20 | $139.32 | $139.95 | $138.44 | $138.99 | $138.99 | 807,658 |
| 2023-04-19 | $136.94 | $139.89 | $136.86 | $139.34 | $139.34 | 652,920 |
| 2023-04-18 | $138.32 | $139.10 | $137.37 | $138.01 | $138.01 | 792,480 |
| 2023-04-17 | $136.73 | $138.18 | $136.38 | $138.02 | $138.02 | 705,159 |
| 2023-04-14 | $138.76 | $139.31 | $135.21 | $136.56 | $136.56 | 444,767 |
| 2023-04-13 | $140.02 | $140.62 | $138.00 | $138.76 | $138.76 | 436,476 |
| 2023-04-12 | $143.32 | $143.99 | $139.73 | $139.88 | $139.88 | 521,565 |
| 2023-04-11 | $140.76 | $142.64 | $140.62 | $141.80 | $141.80 | 537,516 |
| 2023-04-10 | $140.55 | $140.55 | $138.86 | $140.41 | $140.41 | 276,017 |
| 2023-04-06 | $139.72 | $140.83 | $138.70 | $140.61 | $140.61 | 474,706 |
| 2023-04-05 | $139.57 | $140.28 | $138.85 | $139.31 | $139.31 | 451,481 |
| 2023-04-04 | $139.83 | $140.07 | $138.38 | $139.65 | $139.65 | 861,277 |
| 2023-04-03 | $140.62 | $141.89 | $138.67 | $139.13 | $139.13 | 889,711 |
| 2023-03-31 | $139.92 | $141.62 | $139.59 | $140.88 | $140.88 | 852,186 |
| 2023-03-30 | $137.79 | $139.39 | $137.57 | $139.37 | $139.37 | 619,652 |
| 2023-03-29 | $134.50 | $137.59 | $134.50 | $137.06 | $136.15 | 584,074 |
| 2023-03-28 | $131.81 | $133.65 | $131.61 | $133.42 | $132.54 | 424,154 |
| 2023-03-27 | $133.98 | $134.79 | $132.70 | $132.76 | $131.88 | 434,849 |
| 2023-03-24 | $129.43 | $133.84 | $129.34 | $133.35 | $132.47 | 807,621 |
| 2023-03-23 | $130.10 | $132.00 | $128.91 | $129.70 | $128.84 | 775,780 |
| 2023-03-22 | $132.48 | $133.11 | $129.04 | $129.45 | $128.59 | 632,797 |
| 2023-03-21 | $136.49 | $136.76 | $132.74 | $133.57 | $132.68 | 580,064 |
| 2023-03-20 | $134.26 | $136.63 | $132.51 | $135.88 | $134.98 | 557,769 |
| 2023-03-17 | $135.74 | $135.83 | $132.36 | $134.14 | $133.25 | 1,130,337 |
| 2023-03-16 | $137.46 | $137.77 | $134.84 | $135.69 | $134.79 | 649,601 |
| 2023-03-15 | $137.30 | $139.00 | $135.71 | $138.26 | $137.34 | 579,272 |
| 2023-03-14 | $140.36 | $141.98 | $137.42 | $138.64 | $137.72 | 767,378 |
| 2023-03-13 | $133.35 | $139.45 | $132.90 | $139.00 | $138.08 | 918,242 |
| 2023-03-10 | $137.50 | $138.27 | $132.98 | $134.01 | $134.01 | 628,719 |
| 2023-03-09 | $141.43 | $142.30 | $136.97 | $137.69 | $137.69 | 726,425 |
| 2023-03-08 | $140.28 | $142.62 | $140.28 | $141.19 | $141.19 | 449,905 |
| 2023-03-07 | $145.80 | $145.80 | $139.84 | $140.50 | $140.50 | 458,535 |
| 2023-03-06 | $146.65 | $146.94 | $143.70 | $145.75 | $145.75 | 573,746 |
| 2023-03-03 | $142.68 | $146.26 | $142.54 | $145.80 | $145.80 | 684,171 |
| 2023-03-02 | $137.87 | $142.07 | $137.87 | $141.80 | $141.80 | 560,176 |
| 2023-03-01 | $142.01 | $142.23 | $137.67 | $138.97 | $138.97 | 554,749 |
| 2023-02-28 | $145.27 | $146.56 | $142.92 | $143.14 | $143.14 | 1,046,195 |
| 2023-02-27 | $148.20 | $148.98 | $144.72 | $145.19 | $145.19 | 721,570 |
| 2023-02-24 | $146.47 | $147.26 | $145.34 | $146.55 | $146.55 | 544,605 |
| 2023-02-23 | $149.50 | $150.71 | $143.82 | $147.79 | $147.79 | 1,562,254 |
| 2023-02-22 | $156.51 | $157.43 | $152.60 | $153.80 | $153.80 | 684,072 |
| 2023-02-21 | $155.68 | $158.04 | $154.51 | $155.70 | $155.70 | 438,872 |
| 2023-02-17 | $157.40 | $158.73 | $155.72 | $158.05 | $158.05 | 352,354 |
| 2023-02-16 | $156.51 | $158.74 | $155.70 | $157.88 | $157.88 | 287,316 |
| 2023-02-15 | $158.29 | $159.09 | $157.45 | $158.77 | $158.77 | 296,251 |
| 2023-02-14 | $157.73 | $159.26 | $156.43 | $158.92 | $158.92 | 335,628 |
| 2023-02-13 | $158.30 | $159.22 | $157.56 | $157.91 | $157.91 | 232,571 |
| 2023-02-10 | $157.12 | $158.41 | $156.86 | $158.09 | $158.09 | 239,366 |
| 2023-02-09 | $160.59 | $161.45 | $157.61 | $158.03 | $158.03 | 272,478 |
| 2023-02-08 | $160.24 | $162.45 | $159.00 | $160.00 | $160.00 | 455,416 |
| 2023-02-07 | $158.61 | $162.20 | $157.39 | $160.59 | $160.59 | 669,414 |
| 2023-02-06 | $158.18 | $159.80 | $157.39 | $159.63 | $159.63 | 283,487 |
| 2023-02-03 | $160.38 | $160.97 | $158.01 | $160.35 | $160.35 | 363,512 |
| 2023-02-02 | $159.50 | $163.83 | $159.44 | $163.01 | $163.01 | 631,801 |
| 2023-02-01 | $156.44 | $158.99 | $155.29 | $157.99 | $157.99 | 759,880 |
| 2023-01-31 | $147.46 | $157.93 | $147.20 | $156.86 | $156.86 | 1,099,052 |
| 2023-01-30 | $149.60 | $150.35 | $147.50 | $147.64 | $147.64 | 416,223 |
| 2023-01-27 | $149.03 | $150.64 | $148.38 | $150.15 | $150.15 | 775,080 |
| 2023-01-26 | $148.97 | $149.46 | $147.28 | $149.00 | $149.00 | 622,705 |
| 2023-01-25 | $149.56 | $149.95 | $147.35 | $148.12 | $148.12 | 758,126 |
| 2023-01-24 | $148.53 | $150.31 | $146.04 | $150.20 | $150.20 | 553,440 |
| 2023-01-23 | $148.25 | $149.12 | $146.70 | $147.95 | $147.95 | 418,403 |
| 2023-01-20 | $147.08 | $147.94 | $145.51 | $147.87 | $147.87 | 193,878 |
| 2023-01-19 | $146.94 | $148.70 | $146.01 | $146.20 | $146.20 | 316,096 |
| 2023-01-18 | $149.84 | $149.84 | $147.01 | $147.64 | $147.64 | 442,807 |
| 2023-01-17 | $149.33 | $150.60 | $148.11 | $149.44 | $149.44 | 386,353 |
| 2023-01-13 | $148.09 | $150.46 | $147.88 | $148.91 | $148.91 | 431,519 |
| 2023-01-12 | $149.42 | $150.37 | $147.47 | $149.32 | $149.32 | 441,959 |
| 2023-01-11 | $144.99 | $149.31 | $144.46 | $148.57 | $148.57 | 528,717 |
| 2023-01-10 | $143.57 | $144.38 | $142.44 | $143.75 | $143.75 | 308,734 |
| 2023-01-09 | $143.76 | $145.68 | $142.41 | $143.78 | $143.78 | 330,950 |
| 2023-01-06 | $140.08 | $143.90 | $139.89 | $143.44 | $143.44 | 374,120 |
| 2023-01-05 | $142.13 | $142.13 | $138.58 | $139.92 | $139.92 | 399,095 |
| 2023-01-04 | $141.10 | $145.38 | $140.62 | $143.32 | $143.32 | 513,078 |
| 2023-01-03 | $143.00 | $144.70 | $138.27 | $139.92 | $139.92 | 817,746 |
| 2022-12-30 | $143.89 | $145.15 | $140.56 | $143.00 | $143.00 | 390,604 |
| 2022-12-29 | $141.52 | $145.42 | $141.10 | $144.83 | $144.83 | 379,783 |
| 2022-12-28 | $144.30 | $145.28 | $141.30 | $141.40 | $140.55 | 343,859 |
| 2022-12-27 | $143.00 | $144.60 | $142.18 | $143.63 | $142.76 | 323,181 |
| 2022-12-23 | $141.34 | $143.50 | $140.45 | $142.99 | $142.13 | 272,352 |
| 2022-12-22 | $140.67 | $141.98 | $139.34 | $141.80 | $140.94 | 468,797 |
| 2022-12-21 | $139.60 | $142.74 | $139.14 | $141.44 | $140.59 | 392,369 |
| 2022-12-20 | $139.50 | $139.97 | $136.54 | $138.85 | $138.85 | 535,342 |
| 2022-12-19 | $142.42 | $142.84 | $139.45 | $140.47 | $140.47 | 548,410 |
| 2022-12-16 | $140.78 | $143.59 | $139.46 | $142.36 | $142.36 | 1,363,964 |
| 2022-12-15 | $143.59 | $145.87 | $142.68 | $143.15 | $143.15 | 619,316 |
| 2022-12-14 | $145.42 | $147.38 | $144.61 | $145.27 | $145.27 | 701,419 |
| 2022-12-13 | $147.61 | $148.68 | $143.35 | $145.77 | $145.77 | 551,010 |
| 2022-12-12 | $142.33 | $143.75 | $141.10 | $143.66 | $143.66 | 415,202 |
| 2022-12-09 | $142.71 | $144.15 | $142.29 | $142.31 | $142.31 | 340,860 |
| 2022-12-08 | $142.73 | $145.01 | $142.10 | $143.04 | $143.04 | 402,935 |
| 2022-12-07 | $140.96 | $143.21 | $140.81 | $141.86 | $141.86 | 600,351 |
| 2022-12-06 | $142.27 | $142.49 | $139.64 | $141.21 | $141.21 | 660,811 |
| 2022-12-05 | $143.94 | $144.28 | $140.21 | $141.79 | $141.79 | 835,430 |
| 2022-12-02 | $145.37 | $147.73 | $145.07 | $146.08 | $146.08 | 497,053 |
| 2022-12-01 | $148.11 | $149.89 | $144.73 | $147.10 | $147.10 | 856,913 |
| 2022-11-30 | $143.62 | $146.90 | $142.01 | $146.90 | $146.90 | 871,531 |
| 2022-11-29 | $139.99 | $145.04 | $139.50 | $144.81 | $144.81 | 613,689 |
| 2022-11-28 | $145.29 | $146.21 | $139.97 | $140.01 | $140.01 | 951,884 |
| 2022-11-25 | $145.67 | $146.32 | $143.94 | $145.97 | $145.97 | 225,901 |
| 2022-11-23 | $143.92 | $145.47 | $143.70 | $145.05 | $145.05 | 561,846 |
| 2022-11-22 | $144.49 | $145.25 | $143.06 | $144.50 | $144.50 | 428,519 |
| 2022-11-21 | $142.24 | $144.57 | $141.96 | $144.00 | $144.00 | 803,591 |
| 2022-11-18 | $141.38 | $143.81 | $140.28 | $143.00 | $143.00 | 816,997 |
| 2022-11-17 | $136.19 | $139.74 | $135.86 | $139.08 | $139.08 | 509,558 |
| 2022-11-16 | $138.52 | $140.36 | $137.89 | $138.26 | $138.26 | 430,873 |
| 2022-11-15 | $138.19 | $140.16 | $137.65 | $139.01 | $139.01 | 619,070 |
| 2022-11-14 | $143.10 | $144.00 | $136.19 | $136.23 | $136.23 | 1,005,789 |
| 2022-11-11 | $143.32 | $145.83 | $142.60 | $144.47 | $144.47 | 722,625 |
| 2022-11-10 | $138.33 | $143.05 | $137.73 | $142.77 | $142.77 | 591,261 |
| 2022-11-09 | $133.96 | $135.31 | $133.04 | $133.42 | $133.42 | 741,592 |
| 2022-11-08 | $131.73 | $135.90 | $131.26 | $134.43 | $134.43 | 998,748 |
| 2022-11-07 | $130.82 | $131.94 | $128.55 | $130.71 | $130.71 | 981,120 |
| 2022-11-04 | $129.21 | $132.13 | $126.90 | $129.82 | $129.82 | 706,953 |
| 2022-11-03 | $128.20 | $129.10 | $125.67 | $128.23 | $128.23 | 753,710 |
| 2022-11-02 | $133.37 | $134.05 | $129.62 | $129.99 | $129.99 | 988,582 |
| 2022-11-01 | $135.93 | $136.10 | $133.77 | $134.38 | $134.38 | 843,136 |
| 2022-10-31 | $132.47 | $136.36 | $132.35 | $134.85 | $134.85 | 1,047,086 |
| 2022-10-28 | $130.24 | $133.72 | $129.40 | $133.40 | $133.40 | 902,597 |
| 2022-10-27 | $133.36 | $136.41 | $131.21 | $131.44 | $131.44 | 1,196,930 |
| 2022-10-26 | $128.67 | $133.57 | $128.67 | $132.43 | $132.43 | 1,547,639 |
| 2022-10-25 | $119.65 | $129.88 | $119.65 | $129.47 | $129.47 | 1,693,913 |
| 2022-10-24 | $120.28 | $120.78 | $117.70 | $118.38 | $118.38 | 1,049,319 |
| 2022-10-21 | $120.86 | $121.05 | $117.63 | $118.95 | $118.95 | 1,100,008 |
| 2022-10-20 | $121.56 | $122.97 | $120.10 | $120.69 | $120.69 | 743,236 |
| 2022-10-19 | $124.11 | $124.41 | $121.00 | $121.30 | $121.30 | 955,948 |
| 2022-10-18 | $127.33 | $128.29 | $124.58 | $125.60 | $125.60 | 806,837 |
| 2022-10-17 | $122.26 | $126.24 | $121.86 | $125.49 | $125.49 | 973,660 |
| 2022-10-14 | $125.92 | $126.48 | $120.17 | $120.28 | $120.28 | 681,893 |
| 2022-10-13 | $121.01 | $125.92 | $119.85 | $124.97 | $124.97 | 878,953 |
| 2022-10-12 | $125.51 | $126.16 | $122.68 | $123.22 | $123.22 | 755,860 |
| 2022-10-11 | $124.90 | $127.03 | $123.45 | $126.14 | $126.14 | 1,308,121 |
| 2022-10-10 | $127.43 | $127.90 | $124.97 | $125.11 | $125.11 | 691,027 |
| 2022-10-07 | $130.37 | $131.28 | $126.32 | $127.04 | $127.04 | 943,551 |
| 2022-10-06 | $137.12 | $137.93 | $131.88 | $132.05 | $132.05 | 935,422 |
| 2022-10-05 | $138.72 | $139.78 | $135.15 | $137.31 | $137.31 | 730,826 |
| 2022-10-04 | $139.13 | $141.82 | $139.12 | $140.77 | $140.77 | 990,676 |
| 2022-10-03 | $137.11 | $138.41 | $135.37 | $137.89 | $137.89 | 1,086,643 |
| 2022-09-30 | $135.68 | $136.86 | $134.48 | $135.33 | $135.33 | 1,349,548 |
| 2022-09-29 | $137.88 | $137.88 | $133.63 | $134.09 | $134.09 | 985,352 |
| 2022-09-28 | $137.89 | $140.77 | $136.58 | $139.65 | $138.74 | 969,175 |
| 2022-09-27 | $140.82 | $141.84 | $136.48 | $137.22 | $137.22 | 673,478 |
| 2022-09-26 | $145.78 | $145.78 | $139.16 | $139.93 | $139.93 | 989,859 |
| 2022-09-23 | $144.32 | $148.35 | $143.60 | $146.78 | $146.78 | 1,014,241 |
| 2022-09-22 | $145.45 | $146.25 | $143.10 | $145.14 | $145.14 | 716,084 |
| 2022-09-21 | $148.08 | $149.77 | $145.39 | $145.39 | $145.39 | 496,494 |
| 2022-09-20 | $149.00 | $149.92 | $146.08 | $147.29 | $147.29 | 532,130 |
| 2022-09-19 | $150.86 | $152.93 | $149.43 | $150.65 | $150.65 | 536,932 |
| 2022-09-16 | $151.98 | $153.23 | $149.80 | $152.43 | $152.43 | 1,349,278 |
| 2022-09-15 | $155.54 | $156.05 | $151.99 | $152.21 | $152.21 | 587,615 |
| 2022-09-14 | $157.49 | $158.30 | $154.80 | $155.99 | $155.99 | 760,234 |
| 2022-09-13 | $157.81 | $159.00 | $156.75 | $158.00 | $158.00 | 814,029 |
| 2022-09-12 | $159.25 | $160.97 | $158.82 | $160.44 | $160.44 | 575,427 |
| 2022-09-09 | $159.38 | $160.62 | $158.08 | $158.73 | $158.73 | 860,318 |
| 2022-09-08 | $157.73 | $160.60 | $157.73 | $159.33 | $159.33 | 599,936 |
| 2022-09-07 | $154.55 | $158.92 | $154.55 | $158.89 | $158.89 | 491,767 |
| 2022-09-06 | $152.73 | $155.52 | $151.54 | $154.73 | $154.73 | 753,230 |
| 2022-09-02 | $155.09 | $155.25 | $150.94 | $151.24 | $151.24 | 862,957 |
| 2022-09-01 | $152.46 | $153.78 | $151.31 | $153.57 | $153.57 | 743,356 |
| 2022-08-31 | $156.73 | $157.08 | $153.58 | $153.71 | $153.71 | 1,180,720 |
| 2022-08-30 | $158.72 | $159.24 | $155.36 | $155.49 | $155.49 | 461,792 |
| 2022-08-29 | $158.83 | $160.01 | $158.33 | $158.33 | $158.33 | 444,926 |
| 2022-08-26 | $163.22 | $163.22 | $159.89 | $160.02 | $160.02 | 400,051 |
| 2022-08-25 | $160.76 | $162.91 | $159.87 | $162.84 | $162.84 | 503,918 |
| 2022-08-24 | $160.00 | $162.59 | $159.64 | $159.83 | $159.83 | 1,000,783 |
| 2022-08-23 | $164.15 | $164.59 | $159.87 | $159.91 | $159.91 | 577,233 |
| 2022-08-22 | $167.22 | $167.87 | $164.22 | $164.56 | $164.56 | 509,932 |
| 2022-08-19 | $168.56 | $169.56 | $167.58 | $168.36 | $168.36 | 526,367 |
| 2022-08-18 | $171.77 | $171.77 | $168.57 | $169.22 | $169.22 | 456,523 |
| 2022-08-17 | $170.57 | $172.19 | $169.42 | $171.36 | $171.36 | 525,572 |
| 2022-08-16 | $170.84 | $172.67 | $170.47 | $171.10 | $171.10 | 442,026 |
| 2022-08-15 | $172.29 | $172.33 | $170.66 | $171.29 | $171.29 | 522,029 |
| 2022-08-12 | $169.79 | $171.78 | $168.95 | $171.69 | $171.69 | 610,019 |
| 2022-08-11 | $169.56 | $169.92 | $167.77 | $168.01 | $168.01 | 604,786 |
| 2022-08-10 | $167.19 | $169.43 | $166.20 | $169.08 | $169.08 | 625,273 |
| 2022-08-09 | $164.30 | $165.86 | $163.40 | $165.64 | $165.64 | 625,583 |
| 2022-08-08 | $163.61 | $165.46 | $162.47 | $164.01 | $164.01 | 638,345 |
| 2022-08-05 | $161.46 | $162.62 | $160.90 | $162.17 | $162.17 | 431,979 |
| 2022-08-04 | $162.00 | $163.02 | $160.33 | $162.57 | $162.57 | 655,185 |
| 2022-08-03 | $162.38 | $164.54 | $161.45 | $161.56 | $161.56 | 662,017 |
| 2022-08-02 | $162.92 | $164.91 | $161.76 | $161.87 | $161.87 | 882,505 |
| 2022-08-01 | $163.62 | $164.01 | $161.79 | $162.60 | $162.60 | 564,692 |
| 2022-07-29 | $163.38 | $164.60 | $161.81 | $163.96 | $163.96 | 726,017 |
| 2022-07-28 | $160.29 | $164.10 | $160.11 | $163.38 | $163.38 | 770,615 |
| 2022-07-27 | $161.55 | $162.76 | $158.01 | $159.57 | $159.57 | 627,115 |
| 2022-07-26 | $158.50 | $161.09 | $157.10 | $160.92 | $160.92 | 949,770 |
| 2022-07-25 | $160.15 | $161.26 | $158.80 | $160.18 | $160.18 | 572,705 |
| 2022-07-22 | $161.26 | $163.25 | $159.80 | $160.52 | $160.52 | 546,281 |
| 2022-07-21 | $157.46 | $160.36 | $156.52 | $160.36 | $160.36 | 724,994 |
| 2022-07-20 | $157.58 | $159.16 | $155.79 | $156.99 | $156.99 | 753,787 |
| 2022-07-19 | $160.00 | $160.00 | $151.07 | $157.57 | $157.57 | 1,062,965 |
| 2022-07-18 | $161.44 | $161.44 | $158.47 | $159.17 | $159.17 | 401,988 |
| 2022-07-15 | $161.65 | $162.34 | $159.21 | $160.52 | $160.52 | 522,966 |
| 2022-07-14 | $157.55 | $160.49 | $157.55 | $159.53 | $159.53 | 272,735 |
| 2022-07-13 | $158.56 | $160.89 | $156.63 | $160.48 | $160.48 | 375,267 |
| 2022-07-12 | $159.87 | $161.36 | $158.39 | $159.81 | $159.81 | 449,955 |
| 2022-07-11 | $160.28 | $161.08 | $159.00 | $160.56 | $160.56 | 367,148 |
| 2022-07-08 | $160.95 | $161.84 | $159.81 | $160.38 | $160.38 | 245,359 |
| 2022-07-07 | $162.80 | $163.47 | $161.16 | $161.76 | $161.76 | 416,309 |
| 2022-07-06 | $161.47 | $163.91 | $160.52 | $161.77 | $161.77 | 377,280 |
| 2022-07-05 | $160.27 | $161.34 | $157.77 | $161.11 | $161.11 | 368,537 |
| 2022-07-01 | $158.81 | $161.73 | $158.45 | $161.67 | $161.67 | 431,925 |
| 2022-06-30 | $159.12 | $161.49 | $158.08 | $159.36 | $159.36 | 670,090 |
| 2022-06-29 | $160.42 | $160.94 | $158.02 | $159.89 | $159.89 | 407,292 |
| 2022-06-28 | $163.17 | $164.84 | $161.98 | $162.26 | $161.37 | 502,188 |
| 2022-06-27 | $162.43 | $164.92 | $160.60 | $162.00 | $161.11 | 414,526 |
| 2022-06-24 | $162.16 | $163.32 | $160.33 | $162.80 | $161.91 | 674,711 |
| 2022-06-23 | $156.08 | $161.95 | $156.08 | $161.17 | $160.29 | 538,758 |
| 2022-06-22 | $152.66 | $158.13 | $152.66 | $155.87 | $155.02 | 540,720 |
| 2022-06-21 | $153.53 | $157.80 | $153.53 | $154.65 | $153.80 | 803,556 |
| 2022-06-17 | $153.28 | $155.36 | $152.00 | $153.28 | $152.44 | 1,553,805 |
| 2022-06-16 | $150.20 | $153.96 | $150.20 | $152.74 | $151.90 | 632,275 |
| 2022-06-15 | $151.82 | $156.23 | $151.82 | $153.79 | $152.95 | 687,060 |
| 2022-06-14 | $150.92 | $152.59 | $148.64 | $151.04 | $150.21 | 746,331 |
| 2022-06-13 | $152.94 | $153.69 | $149.66 | $150.91 | $150.08 | 488,477 |
| 2022-06-10 | $156.10 | $157.34 | $154.63 | $156.01 | $155.16 | 311,311 |
| 2022-06-09 | $159.88 | $161.87 | $157.91 | $158.02 | $157.16 | 404,678 |
| 2022-06-08 | $164.11 | $164.23 | $159.80 | $160.60 | $159.72 | 356,341 |
| 2022-06-07 | $161.20 | $165.15 | $160.57 | $165.02 | $164.12 | 396,382 |
| 2022-06-06 | $167.14 | $167.73 | $160.06 | $161.82 | $160.93 | 612,095 |
| 2022-06-03 | $166.04 | $166.88 | $164.83 | $165.77 | $164.86 | 603,951 |
| 2022-06-02 | $164.11 | $167.35 | $163.36 | $167.10 | $166.19 | 578,714 |
| 2022-06-01 | $164.93 | $165.58 | $161.67 | $164.50 | $163.60 | 513,811 |
| 2022-05-31 | $164.43 | $165.30 | $162.78 | $164.13 | $163.23 | 841,656 |
| 2022-05-27 | $163.02 | $166.65 | $162.68 | $166.17 | $165.26 | 475,125 |
| 2022-05-26 | $162.58 | $163.00 | $159.99 | $160.71 | $159.83 | 438,292 |
| 2022-05-25 | $160.27 | $161.76 | $159.04 | $161.11 | $160.23 | 568,076 |
| 2022-05-24 | $157.38 | $160.32 | $155.40 | $159.68 | $158.81 | 904,856 |
| 2022-05-23 | $159.55 | $159.90 | $156.97 | $158.42 | $157.55 | 583,977 |
| 2022-05-20 | $156.02 | $158.34 | $154.80 | $157.70 | $156.84 | 737,918 |
| 2022-05-19 | $152.00 | $155.39 | $151.51 | $154.13 | $153.29 | 549,607 |
| 2022-05-18 | $160.63 | $160.63 | $152.96 | $153.32 | $152.48 | 544,025 |
| 2022-05-17 | $161.94 | $162.13 | $158.14 | $160.63 | $159.75 | 678,959 |
| 2022-05-16 | $163.00 | $164.20 | $160.14 | $160.45 | $159.57 | 371,384 |
| 2022-05-13 | $157.94 | $162.94 | $156.15 | $162.93 | $162.04 | 498,297 |
| 2022-05-12 | $156.76 | $159.60 | $155.61 | $157.45 | $156.59 | 578,710 |
| 2022-05-11 | $156.94 | $159.78 | $155.51 | $156.80 | $155.94 | 512,054 |
| 2022-05-10 | $159.33 | $161.79 | $155.51 | $156.28 | $155.42 | 763,721 |
| 2022-05-09 | $163.35 | $163.59 | $157.21 | $157.77 | $156.91 | 607,998 |
| 2022-05-06 | $165.04 | $166.42 | $163.39 | $165.02 | $164.12 | 468,162 |
| 2022-05-05 | $168.81 | $169.36 | $165.27 | $166.61 | $165.70 | 448,580 |
| 2022-05-04 | $169.30 | $170.32 | $165.20 | $169.69 | $168.76 | 520,615 |
| 2022-05-03 | $170.48 | $171.47 | $167.97 | $169.81 | $168.88 | 453,776 |
| 2022-05-02 | $175.80 | $176.71 | $165.85 | $170.26 | $169.33 | 766,338 |
| 2022-04-29 | $182.05 | $182.57 | $175.25 | $175.57 | $174.61 | 996,005 |
| 2022-04-28 | $181.48 | $183.89 | $178.78 | $183.33 | $182.33 | 742,692 |
| 2022-04-27 | $182.95 | $185.29 | $181.16 | $181.29 | $180.30 | 669,670 |
| 2022-04-26 | $189.10 | $190.57 | $183.13 | $183.53 | $182.53 | 702,101 |
| 2022-04-25 | $186.47 | $190.13 | $182.41 | $189.00 | $187.97 | 1,345,740 |
| 2022-04-22 | $190.18 | $190.57 | $186.54 | $186.86 | $185.84 | 668,789 |
| 2022-04-21 | $192.65 | $193.67 | $190.47 | $190.59 | $189.55 | 491,039 |
| 2022-04-20 | $189.81 | $192.22 | $189.33 | $191.53 | $190.48 | 534,331 |
| 2022-04-19 | $184.79 | $188.91 | $184.27 | $188.19 | $187.16 | 777,803 |
| 2022-04-18 | $185.09 | $186.57 | $182.77 | $183.40 | $182.40 | 892,637 |
| 2022-04-14 | $184.85 | $185.98 | $184.19 | $185.58 | $184.56 | 848,483 |
| 2022-04-13 | $183.59 | $185.27 | $182.47 | $184.85 | $183.84 | 566,314 |
| 2022-04-12 | $182.30 | $184.71 | $181.62 | $182.85 | $181.85 | 818,228 |
| 2022-04-11 | $181.94 | $183.99 | $180.55 | $183.00 | $182.00 | 1,331,245 |
| 2022-04-08 | $182.31 | $183.73 | $181.03 | $182.53 | $181.53 | 477,001 |
| 2022-04-07 | $181.70 | $182.87 | $178.31 | $182.27 | $181.27 | 631,221 |
| 2022-04-06 | $178.44 | $182.94 | $176.79 | $182.60 | $181.60 | 756,547 |
| 2022-04-05 | $177.97 | $181.97 | $177.97 | $179.41 | $178.43 | 888,106 |
| 2022-04-04 | $180.90 | $182.00 | $177.59 | $178.59 | $177.61 | 550,434 |
| 2022-04-01 | $175.27 | $181.70 | $175.27 | $181.17 | $180.18 | 624,514 |
| 2022-03-31 | $179.03 | $180.15 | $174.96 | $175.29 | $174.33 | 1,065,566 |
| 2022-03-30 | $180.13 | $180.85 | $177.77 | $178.11 | $177.14 | 479,999 |
| 2022-03-29 | $178.28 | $182.57 | $178.05 | $181.63 | $179.75 | 1,025,934 |
| 2022-03-28 | $174.50 | $177.63 | $174.41 | $176.39 | $174.56 | 588,922 |
| 2022-03-25 | $171.93 | $174.40 | $170.01 | $173.84 | $172.04 | 468,887 |
| 2022-03-24 | $173.13 | $174.65 | $170.62 | $171.69 | $169.91 | 721,039 |
| 2022-03-23 | $177.13 | $177.13 | $173.14 | $173.36 | $171.56 | 498,959 |
| 2022-03-22 | $177.50 | $178.23 | $175.64 | $177.54 | $175.70 | 812,553 |
| 2022-03-21 | $179.64 | $180.41 | $175.25 | $176.74 | $174.91 | 616,464 |
| 2022-03-18 | $178.68 | $180.57 | $177.94 | $179.64 | $177.78 | 828,157 |
| 2022-03-17 | $175.26 | $179.30 | $175.23 | $178.77 | $176.92 | 832,159 |
| 2022-03-16 | $174.43 | $177.26 | $171.04 | $175.08 | $173.27 | 561,814 |
| 2022-03-15 | $172.17 | $174.42 | $170.02 | $172.57 | $170.78 | 781,131 |
| 2022-03-14 | $176.93 | $177.05 | $170.31 | $170.97 | $169.20 | 633,019 |
| 2022-03-11 | $181.19 | $181.55 | $176.21 | $176.44 | $174.61 | 313,565 |
| 2022-03-10 | $176.97 | $180.37 | $176.07 | $179.83 | $177.97 | 600,143 |
| 2022-03-09 | $181.30 | $182.01 | $178.09 | $178.98 | $177.13 | 784,400 |
| 2022-03-08 | $175.33 | $180.77 | $174.84 | $177.42 | $175.58 | 706,722 |
| 2022-03-07 | $181.60 | $181.72 | $175.70 | $177.04 | $175.21 | 982,551 |
| 2022-03-04 | $181.18 | $182.26 | $179.56 | $181.66 | $179.78 | 913,009 |
| 2022-03-03 | $182.09 | $183.58 | $180.18 | $182.55 | $180.66 | 621,775 |
| 2022-03-02 | $179.59 | $182.45 | $179.20 | $181.50 | $179.62 | 758,289 |
| 2022-03-01 | $181.36 | $181.99 | $177.35 | $178.49 | $176.64 | 661,005 |
| 2022-02-28 | $181.80 | $183.75 | $179.06 | $181.00 | $179.12 | 860,788 |
| 2022-02-25 | $180.82 | $184.86 | $180.40 | $184.66 | $182.75 | 619,371 |
| 2022-02-24 | $175.00 | $180.90 | $174.40 | $180.43 | $178.56 | 612,343 |
| 2022-02-23 | $183.81 | $184.97 | $177.53 | $177.71 | $175.87 | 741,116 |
| 2022-02-22 | $184.44 | $185.37 | $181.46 | $182.88 | $180.98 | 661,136 |
| 2022-02-18 | $187.21 | $189.24 | $185.26 | $185.36 | $183.44 | 625,348 |
| 2022-02-17 | $190.63 | $191.28 | $187.46 | $187.74 | $185.79 | 503,727 |
| 2022-02-16 | $190.87 | $192.77 | $189.63 | $191.89 | $189.90 | 454,724 |
| 2022-02-15 | $190.46 | $192.93 | $189.36 | $190.55 | $188.58 | 447,591 |
| 2022-02-14 | $191.43 | $193.54 | $188.56 | $189.22 | $187.26 | 481,596 |
| 2022-02-11 | $192.40 | $193.75 | $189.93 | $191.43 | $189.45 | 680,346 |
| 2022-02-10 | $192.23 | $195.46 | $190.09 | $191.58 | $189.59 | 822,598 |
| 2022-02-09 | $189.91 | $194.87 | $189.91 | $194.72 | $192.70 | 422,631 |
| 2022-02-08 | $189.94 | $190.72 | $187.91 | $188.63 | $186.68 | 429,026 |
| 2022-02-07 | $189.84 | $191.77 | $189.54 | $190.36 | $188.39 | 475,690 |
| 2022-02-04 | $192.13 | $193.15 | $189.46 | $190.33 | $188.36 | 424,514 |
| 2022-02-03 | $191.95 | $193.74 | $190.77 | $192.74 | $190.74 | 564,044 |
| 2022-02-02 | $189.19 | $193.39 | $188.64 | $193.30 | $191.30 | 968,489 |
| 2022-02-01 | $189.58 | $190.24 | $186.84 | $188.68 | $186.72 | 343,006 |
| 2022-01-31 | $186.79 | $189.75 | $186.13 | $188.96 | $187.00 | 569,527 |
| 2022-01-28 | $178.54 | $187.41 | $176.47 | $187.40 | $185.46 | 645,748 |
| 2022-01-27 | $182.63 | $184.38 | $178.21 | $178.79 | $176.94 | 508,407 |
| 2022-01-26 | $187.45 | $188.26 | $180.88 | $181.67 | $179.79 | 692,187 |
| 2022-01-25 | $184.22 | $187.22 | $181.18 | $185.72 | $183.80 | 691,344 |
| 2022-01-24 | $185.75 | $186.96 | $180.05 | $186.78 | $184.84 | 714,701 |
| 2022-01-21 | $189.27 | $190.86 | $187.72 | $188.29 | $186.34 | 545,335 |
| 2022-01-20 | $193.97 | $195.88 | $189.54 | $189.67 | $187.70 | 558,776 |
| 2022-01-19 | $197.14 | $199.09 | $193.59 | $193.98 | $191.97 | 634,589 |
| 2022-01-18 | $196.70 | $198.06 | $195.47 | $196.81 | $194.77 | 809,212 |
| 2022-01-14 | $198.09 | $198.85 | $194.17 | $197.85 | $195.80 | 683,097 |
| 2022-01-13 | $197.35 | $200.23 | $197.01 | $199.10 | $197.04 | 474,142 |
| 2022-01-12 | $195.24 | $197.62 | $195.15 | $197.00 | $194.96 | 350,403 |
| 2022-01-11 | $195.66 | $196.48 | $193.35 | $195.63 | $193.60 | 335,872 |
| 2022-01-10 | $194.27 | $195.34 | $192.48 | $195.00 | $192.98 | 505,270 |
| 2022-01-07 | $198.92 | $199.73 | $196.09 | $196.22 | $194.19 | 529,401 |
| 2022-01-06 | $202.19 | $204.48 | $199.30 | $199.98 | $197.91 | 375,707 |
| 2022-01-05 | $206.65 | $207.15 | $202.32 | $202.33 | $200.23 | 716,753 |
| 2022-01-04 | $205.97 | $209.50 | $205.94 | $207.64 | $205.49 | 532,513 |
| 2022-01-03 | $209.95 | $210.48 | $203.02 | $205.95 | $203.82 | 650,340 |
| 2021-12-31 | $209.06 | $211.79 | $209.06 | $209.97 | $207.79 | 388,340 |
| 2021-12-30 | $210.03 | $211.22 | $208.41 | $209.50 | $207.33 | 302,402 |
| 2021-12-29 | $208.06 | $211.62 | $207.16 | $210.41 | $207.41 | 469,894 |
| 2021-12-28 | $208.23 | $210.67 | $207.63 | $208.49 | $205.52 | 312,652 |
| 2021-12-27 | $205.72 | $208.04 | $204.40 | $207.77 | $204.81 | 349,541 |
| 2021-12-23 | $206.30 | $207.31 | $202.60 | $205.52 | $202.59 | 633,583 |
| 2021-12-22 | $202.94 | $206.61 | $201.97 | $205.71 | $202.77 | 1,007,811 |
| 2021-12-21 | $200.33 | $202.39 | $200.00 | $201.92 | $199.04 | 580,435 |
| 2021-12-20 | $195.94 | $199.75 | $195.48 | $198.91 | $196.07 | 743,152 |
| 2021-12-17 | $199.71 | $202.79 | $197.88 | $198.08 | $195.25 | 1,226,444 |
| 2021-12-16 | $200.98 | $202.89 | $197.61 | $197.98 | $195.16 | 773,327 |
| 2021-12-15 | $195.26 | $202.20 | $195.26 | $200.85 | $197.98 | 524,080 |
| 2021-12-14 | $200.39 | $201.54 | $194.62 | $195.66 | $192.87 | 745,662 |
| 2021-12-13 | $198.66 | $202.27 | $198.66 | $201.12 | $198.25 | 660,149 |
| 2021-12-10 | $200.70 | $202.49 | $198.20 | $199.18 | $196.34 | 688,622 |
| 2021-12-09 | $203.69 | $204.99 | $200.59 | $200.61 | $197.75 | 529,274 |
| 2021-12-08 | $199.58 | $204.97 | $198.84 | $203.94 | $201.03 | 1,161,435 |
| 2021-12-07 | $198.97 | $201.83 | $198.46 | $199.00 | $196.16 | 1,234,013 |
| 2021-12-06 | $198.59 | $201.78 | $197.66 | $198.97 | $196.13 | 524,910 |
| 2021-12-03 | $195.81 | $198.72 | $194.32 | $197.12 | $194.31 | 841,890 |
| 2021-12-02 | $186.75 | $196.36 | $186.50 | $195.07 | $192.29 | 1,369,234 |
| 2021-12-01 | $190.00 | $192.85 | $185.21 | $185.36 | $182.72 | 1,061,964 |
| 2021-11-30 | $196.86 | $196.86 | $188.58 | $188.58 | $185.89 | 1,623,040 |
| 2021-11-29 | $198.22 | $198.84 | $196.05 | $196.75 | $193.94 | 811,633 |
| 2021-11-26 | $198.80 | $199.22 | $195.97 | $197.00 | $194.19 | 305,687 |
| 2021-11-24 | $196.44 | $200.74 | $196.35 | $200.09 | $197.24 | 535,692 |
| 2021-11-23 | $192.67 | $197.28 | $192.26 | $196.34 | $193.54 | 817,250 |
| 2021-11-22 | $196.07 | $198.49 | $192.78 | $193.06 | $190.31 | 1,004,029 |
| 2021-11-19 | $197.26 | $198.92 | $195.40 | $196.10 | $193.30 | 527,823 |
| 2021-11-18 | $198.34 | $198.88 | $196.50 | $196.78 | $193.97 | 536,382 |
| 2021-11-17 | $198.16 | $198.50 | $191.71 | $197.84 | $195.02 | 656,639 |
| 2021-11-16 | $189.27 | $198.98 | $188.81 | $197.32 | $194.50 | 1,767,302 |
| 2021-11-15 | $192.59 | $193.02 | $188.72 | $190.53 | $187.81 | 687,695 |
| 2021-11-12 | $194.38 | $194.87 | $192.03 | $192.82 | $190.07 | 495,749 |
| 2021-11-11 | $193.97 | $193.97 | $191.94 | $193.74 | $190.98 | 317,812 |
| 2021-11-10 | $192.47 | $194.81 | $192.47 | $193.55 | $190.79 | 276,162 |
| 2021-11-09 | $194.94 | $195.40 | $193.14 | $193.75 | $190.99 | 236,516 |
| 2021-11-08 | $195.12 | $195.44 | $192.88 | $194.48 | $191.71 | 368,158 |
| 2021-11-05 | $196.37 | $199.03 | $194.30 | $194.72 | $191.94 | 368,588 |
| 2021-11-04 | $196.08 | $197.71 | $194.69 | $195.48 | $192.69 | 518,971 |
| 2021-11-03 | $198.20 | $199.56 | $195.32 | $196.12 | $193.32 | 733,153 |
| 2021-11-02 | $196.05 | $199.52 | $195.33 | $197.00 | $194.19 | 690,755 |
| 2021-11-01 | $195.44 | $196.00 | $190.84 | $195.25 | $192.46 | 774,896 |
| 2021-10-29 | $195.45 | $197.99 | $194.15 | $195.98 | $193.18 | 729,950 |
| 2021-10-28 | $196.77 | $199.22 | $195.95 | $196.27 | $193.47 | 1,051,787 |
| 2021-10-27 | $199.32 | $199.32 | $195.87 | $196.08 | $193.28 | 650,090 |
| 2021-10-26 | $205.55 | $205.55 | $196.53 | $197.94 | $195.12 | 1,036,394 |
| 2021-10-25 | $202.99 | $204.24 | $201.28 | $202.00 | $199.12 | 455,002 |
| 2021-10-22 | $200.50 | $203.03 | $200.25 | $202.31 | $199.42 | 289,395 |
| 2021-10-21 | $201.16 | $201.16 | $199.31 | $200.64 | $197.78 | 293,831 |
| 2021-10-20 | $196.89 | $200.40 | $196.89 | $200.22 | $197.36 | 367,640 |
| 2021-10-19 | $197.87 | $198.33 | $196.29 | $196.50 | $193.70 | 276,852 |
| 2021-10-18 | $193.85 | $196.99 | $193.32 | $196.39 | $193.59 | 361,138 |
| 2021-10-15 | $195.75 | $196.79 | $194.21 | $194.76 | $191.98 | 341,705 |
| 2021-10-14 | $194.09 | $195.50 | $193.47 | $194.97 | $192.19 | 348,283 |
| 2021-10-13 | $192.32 | $197.25 | $191.35 | $192.99 | $190.24 | 746,982 |
| 2021-10-12 | $189.45 | $193.76 | $188.81 | $192.66 | $189.91 | 676,236 |
| 2021-10-11 | $187.48 | $189.11 | $186.47 | $188.66 | $185.97 | 391,396 |
| 2021-10-08 | $189.98 | $190.08 | $187.35 | $187.61 | $184.93 | 375,835 |
| 2021-10-07 | $191.71 | $192.42 | $189.64 | $190.07 | $187.36 | 448,527 |
| 2021-10-06 | $187.20 | $190.52 | $186.16 | $190.38 | $187.66 | 688,611 |
| 2021-10-05 | $186.27 | $189.01 | $184.16 | $188.16 | $185.48 | 713,690 |
| 2021-10-04 | $185.84 | $187.27 | $183.84 | $185.53 | $182.88 | 597,729 |
| 2021-10-01 | $185.90 | $188.08 | $184.56 | $186.76 | $184.10 | 444,797 |
| 2021-09-30 | $189.55 | $189.71 | $184.97 | $185.10 | $182.46 | 732,867 |
| 2021-09-29 | $187.68 | $190.62 | $187.57 | $188.93 | $186.23 | 452,869 |
| 2021-09-28 | $186.04 | $188.71 | $184.89 | $187.43 | $183.95 | 479,091 |
| 2021-09-27 | $191.60 | $192.88 | $187.45 | $187.60 | $184.11 | 538,066 |
| 2021-09-24 | $193.80 | $194.85 | $190.77 | $190.80 | $187.25 | 975,106 |
| 2021-09-23 | $196.63 | $196.96 | $194.30 | $194.59 | $190.97 | 437,211 |
| 2021-09-22 | $195.92 | $197.35 | $194.38 | $196.23 | $192.58 | 371,491 |
| 2021-09-21 | $194.81 | $197.90 | $194.34 | $194.56 | $190.95 | 891,493 |
| 2021-09-20 | $193.54 | $196.74 | $191.71 | $193.95 | $190.35 | 970,589 |
| 2021-09-17 | $198.02 | $198.02 | $193.88 | $194.07 | $190.46 | 1,434,574 |
| 2021-09-16 | $197.15 | $199.30 | $196.92 | $197.00 | $193.34 | 527,469 |
| 2021-09-15 | $199.71 | $200.61 | $196.56 | $197.10 | $193.44 | 689,925 |
| 2021-09-14 | $200.15 | $202.11 | $199.05 | $199.74 | $196.03 | 390,565 |
| 2021-09-13 | $200.85 | $202.14 | $199.31 | $199.41 | $195.70 | 602,316 |
| 2021-09-10 | $204.39 | $205.40 | $199.61 | $199.72 | $196.01 | 572,654 |
| 2021-09-09 | $207.42 | $208.61 | $203.91 | $204.06 | $200.27 | 428,849 |
| 2021-09-08 | $206.06 | $208.91 | $204.51 | $208.28 | $204.41 | 351,362 |
| 2021-09-07 | $208.73 | $208.73 | $204.81 | $206.40 | $202.57 | 540,217 |
| 2021-09-03 | $209.00 | $209.98 | $206.53 | $209.13 | $205.24 | 408,949 |
| 2021-09-02 | $206.13 | $209.82 | $205.56 | $209.33 | $205.44 | 527,752 |
| 2021-09-01 | $202.68 | $206.34 | $202.20 | $206.25 | $202.42 | 444,386 |
| 2021-08-31 | $201.92 | $202.59 | $200.77 | $201.49 | $197.75 | 920,975 |
| 2021-08-30 | $199.11 | $202.36 | $198.75 | $202.25 | $198.49 | 374,100 |
| 2021-08-27 | $198.24 | $200.41 | $198.14 | $198.81 | $195.12 | 286,474 |
| 2021-08-26 | $197.20 | $198.74 | $196.49 | $197.83 | $194.15 | 444,335 |
| 2021-08-25 | $196.70 | $198.31 | $196.64 | $196.81 | $193.15 | 369,323 |
| 2021-08-24 | $197.11 | $197.60 | $195.31 | $196.91 | $193.25 | 492,699 |
| 2021-08-23 | $198.21 | $199.22 | $195.98 | $196.40 | $192.75 | 476,219 |
| 2021-08-20 | $197.83 | $199.44 | $195.84 | $198.69 | $195.00 | 555,454 |
| 2021-08-19 | $195.30 | $197.52 | $194.80 | $197.49 | $193.82 | 314,521 |
| 2021-08-18 | $196.64 | $197.27 | $195.71 | $195.99 | $192.35 | 345,044 |
| 2021-08-17 | $196.73 | $197.16 | $194.77 | $196.57 | $192.92 | 688,194 |
| 2021-08-16 | $197.80 | $198.80 | $196.04 | $197.25 | $193.59 | 763,795 |
| 2021-08-13 | $196.62 | $197.96 | $195.59 | $197.69 | $194.02 | 299,231 |
| 2021-08-12 | $194.78 | $195.97 | $194.19 | $195.77 | $192.13 | 326,925 |
| 2021-08-11 | $194.09 | $195.54 | $193.74 | $194.37 | $190.76 | 250,299 |
| 2021-08-10 | $195.23 | $195.75 | $193.08 | $193.52 | $189.92 | 534,744 |
| 2021-08-09 | $195.96 | $196.48 | $194.74 | $195.07 | $191.45 | 444,524 |
| 2021-08-06 | $197.80 | $198.71 | $196.14 | $196.26 | $192.61 | 369,830 |
| 2021-08-05 | $196.87 | $197.93 | $194.67 | $197.60 | $193.93 | 462,853 |
| 2021-08-04 | $196.81 | $197.32 | $195.18 | $195.97 | $192.33 | 334,606 |
| 2021-08-03 | $195.75 | $197.00 | $193.58 | $196.49 | $192.84 | 698,166 |
| 2021-08-02 | $196.42 | $197.71 | $194.80 | $195.74 | $192.10 | 369,813 |
| 2021-07-30 | $196.00 | $199.11 | $195.90 | $196.11 | $192.47 | 554,428 |
| 2021-07-29 | $195.08 | $195.97 | $194.30 | $195.63 | $192.00 | 475,864 |
| 2021-07-28 | $193.47 | $195.97 | $192.43 | $194.80 | $191.18 | 609,014 |
| 2021-07-27 | $189.04 | $194.07 | $189.04 | $192.33 | $188.76 | 748,970 |
| 2021-07-26 | $187.86 | $189.25 | $186.87 | $189.11 | $185.60 | 556,623 |
| 2021-07-23 | $186.84 | $188.77 | $186.75 | $188.20 | $184.70 | 481,560 |
| 2021-07-22 | $186.18 | $187.99 | $185.60 | $186.72 | $183.25 | 503,664 |
| 2021-07-21 | $187.22 | $187.44 | $185.88 | $186.59 | $183.12 | 622,706 |
| 2021-07-20 | $181.84 | $189.06 | $180.90 | $187.26 | $183.78 | 903,210 |
| 2021-07-19 | $183.00 | $183.70 | $179.92 | $180.79 | $177.43 | 589,885 |
| 2021-07-16 | $183.37 | $185.52 | $182.97 | $184.18 | $180.76 | 367,357 |
| 2021-07-15 | $181.81 | $183.23 | $181.11 | $182.82 | $179.42 | 756,820 |
| 2021-07-14 | $179.52 | $182.11 | $179.50 | $181.37 | $178.00 | 391,895 |
| 2021-07-13 | $181.43 | $181.43 | $178.76 | $179.48 | $176.15 | 342,786 |
| 2021-07-12 | $180.87 | $181.67 | $180.33 | $181.30 | $177.93 | 245,622 |
| 2021-07-09 | $178.86 | $180.95 | $177.72 | $180.87 | $177.51 | 411,357 |
| 2021-07-08 | $177.49 | $179.14 | $176.13 | $178.24 | $174.93 | 518,811 |
| 2021-07-07 | $177.19 | $179.36 | $176.75 | $178.25 | $174.94 | 484,478 |
| 2021-07-06 | $174.02 | $177.49 | $172.75 | $176.92 | $173.63 | 771,505 |
| 2021-07-02 | $172.99 | $174.43 | $171.99 | $172.50 | $169.29 | 592,799 |
| 2021-07-01 | $170.91 | $173.31 | $170.59 | $171.83 | $168.64 | 593,193 |
| 2021-06-30 | $172.27 | $173.57 | $171.00 | $171.40 | $168.22 | 570,560 |
| 2021-06-29 | $174.17 | $175.36 | $172.21 | $172.50 | $169.29 | 332,228 |
| 2021-06-28 | $175.26 | $175.26 | $173.53 | $174.55 | $170.49 | 275,387 |
| 2021-06-25 | $173.30 | $175.12 | $173.07 | $175.12 | $171.04 | 384,172 |
| 2021-06-24 | $174.48 | $175.14 | $173.28 | $173.58 | $169.54 | 505,364 |
| 2021-06-23 | $174.30 | $175.13 | $173.64 | $174.44 | $170.38 | 647,977 |
| 2021-06-22 | $175.85 | $176.95 | $174.40 | $174.45 | $170.39 | 501,263 |
| 2021-06-21 | $172.02 | $176.76 | $171.44 | $176.19 | $172.09 | 547,164 |
| 2021-06-18 | $174.55 | $175.71 | $171.32 | $171.32 | $167.33 | 1,047,699 |
| 2021-06-17 | $173.61 | $175.09 | $172.97 | $174.65 | $170.58 | 448,364 |
| 2021-06-16 | $175.17 | $176.52 | $173.36 | $173.46 | $169.42 | 558,460 |
| 2021-06-15 | $177.39 | $177.39 | $174.58 | $174.68 | $170.61 | 312,429 |
| 2021-06-14 | $176.39 | $177.72 | $175.72 | $177.60 | $173.47 | 355,366 |
| 2021-06-11 | $177.24 | $177.50 | $175.30 | $176.40 | $172.29 | 269,904 |
| 2021-06-10 | $175.54 | $178.17 | $174.84 | $177.58 | $173.45 | 538,253 |
| 2021-06-09 | $174.42 | $176.42 | $174.39 | $175.31 | $171.23 | 313,624 |
| 2021-06-08 | $172.26 | $175.03 | $172.10 | $173.91 | $169.86 | 428,392 |
| 2021-06-07 | $171.23 | $172.95 | $170.99 | $171.87 | $167.87 | 517,957 |
| 2021-06-04 | $171.00 | $171.58 | $169.66 | $171.23 | $167.24 | 372,885 |
| 2021-06-03 | $170.75 | $171.99 | $169.48 | $170.03 | $166.07 | 449,943 |
| 2021-06-02 | $168.96 | $171.48 | $168.95 | $170.73 | $166.76 | 635,710 |
| 2021-06-01 | $167.74 | $169.00 | $165.84 | $168.87 | $164.94 | 528,230 |
| 2021-05-28 | $166.38 | $168.04 | $166.30 | $167.42 | $163.52 | 360,760 |
| 2021-05-27 | $167.41 | $167.61 | $165.01 | $165.46 | $161.61 | 558,033 |
| 2021-05-26 | $168.50 | $169.67 | $167.23 | $167.50 | $163.60 | 272,549 |
| 2021-05-25 | $167.67 | $168.62 | $166.70 | $168.28 | $164.36 | 391,083 |
| 2021-05-24 | $166.18 | $168.15 | $165.93 | $167.37 | $163.47 | 193,091 |
| 2021-05-21 | $166.81 | $167.45 | $164.61 | $165.36 | $161.51 | 382,418 |
| 2021-05-20 | $164.58 | $166.68 | $164.06 | $166.45 | $162.58 | 385,608 |
| 2021-05-19 | $162.44 | $164.32 | $161.19 | $164.21 | $160.39 | 565,137 |
| 2021-05-18 | $164.18 | $164.68 | $162.92 | $163.36 | $159.56 | 264,803 |
| 2021-05-17 | $163.72 | $164.71 | $162.56 | $163.95 | $160.13 | 277,484 |
| 2021-05-14 | $162.53 | $163.99 | $161.92 | $163.31 | $159.51 | 622,391 |
| 2021-05-13 | $160.67 | $163.08 | $160.17 | $161.30 | $157.54 | 304,398 |
| 2021-05-12 | $162.59 | $163.75 | $160.09 | $160.37 | $156.64 | 376,859 |
| 2021-05-11 | $165.14 | $165.14 | $162.12 | $163.82 | $160.01 | 293,228 |
| 2021-05-10 | $166.55 | $167.56 | $165.90 | $165.98 | $162.12 | 210,726 |
| 2021-05-07 | $164.57 | $166.11 | $163.22 | $165.63 | $161.77 | 342,290 |
| 2021-05-06 | $162.75 | $164.63 | $161.97 | $164.34 | $160.51 | 399,462 |
| 2021-05-05 | $165.35 | $165.35 | $161.62 | $162.48 | $158.70 | 412,500 |
| 2021-05-04 | $166.78 | $168.24 | $164.56 | $165.20 | $161.35 | 282,979 |
| 2021-05-03 | $167.27 | $168.17 | $165.70 | $166.88 | $163.00 | 475,124 |
| 2021-04-30 | $166.08 | $167.49 | $165.77 | $166.83 | $162.95 | 609,115 |
| 2021-04-29 | $163.15 | $167.24 | $163.10 | $166.29 | $162.42 | 912,024 |
| 2021-04-28 | $164.92 | $164.92 | $162.17 | $163.03 | $159.23 | 388,182 |
| 2021-04-27 | $164.24 | $165.06 | $161.35 | $163.46 | $159.65 | 602,002 |
| 2021-04-26 | $161.81 | $163.13 | $161.53 | $162.60 | $158.81 | 365,258 |
| 2021-04-23 | $162.17 | $162.50 | $160.60 | $161.14 | $157.39 | 242,743 |
| 2021-04-22 | $162.39 | $163.27 | $161.53 | $161.58 | $157.82 | 413,456 |
| 2021-04-21 | $162.13 | $163.51 | $161.40 | $162.17 | $158.39 | 294,308 |
| 2021-04-20 | $159.02 | $162.94 | $158.99 | $161.67 | $157.91 | 407,429 |
| 2021-04-19 | $158.79 | $159.02 | $157.49 | $159.02 | $155.32 | 620,129 |
| 2021-04-16 | $158.35 | $158.89 | $157.31 | $158.11 | $154.43 | 407,237 |
| 2021-04-15 | $154.04 | $157.89 | $154.04 | $157.70 | $154.03 | 492,313 |
| 2021-04-14 | $155.11 | $156.00 | $153.64 | $153.84 | $150.26 | 298,294 |
| 2021-04-13 | $153.96 | $155.27 | $153.96 | $154.91 | $151.30 | 394,975 |
| 2021-04-12 | $152.74 | $153.82 | $151.57 | $153.82 | $150.24 | 446,692 |
| 2021-04-09 | $152.96 | $154.75 | $152.09 | $152.74 | $149.18 | 342,539 |
| 2021-04-08 | $153.90 | $155.42 | $153.19 | $153.40 | $149.83 | 385,414 |
| 2021-04-07 | $154.39 | $155.10 | $152.84 | $153.91 | $150.33 | 456,814 |
| 2021-04-06 | $152.25 | $153.96 | $151.72 | $153.96 | $150.38 | 770,304 |
| 2021-04-05 | $153.35 | $153.35 | $150.55 | $152.43 | $148.88 | 627,413 |
| 2021-04-01 | $151.34 | $153.24 | $150.17 | $152.80 | $149.24 | 569,775 |
| 2021-03-31 | $150.00 | $152.41 | $148.56 | $150.04 | $146.55 | 812,952 |
| 2021-03-30 | $149.30 | $150.35 | $148.90 | $149.82 | $146.33 | 1,103,095 |
| 2021-03-29 | $150.03 | $152.15 | $148.41 | $150.23 | $145.92 | 668,386 |
| 2021-03-26 | $150.07 | $151.45 | $148.83 | $150.16 | $145.86 | 464,383 |
| 2021-03-25 | $149.04 | $150.64 | $145.54 | $150.10 | $145.80 | 1,010,720 |
| 2021-03-24 | $150.67 | $151.78 | $148.95 | $149.28 | $145.00 | 618,362 |
| 2021-03-23 | $150.66 | $152.31 | $149.60 | $150.58 | $146.26 | 508,389 |
| 2021-03-22 | $148.24 | $151.74 | $147.83 | $150.83 | $146.51 | 522,050 |
| 2021-03-19 | $151.64 | $152.00 | $148.71 | $149.13 | $144.86 | 1,375,183 |
| 2021-03-18 | $151.05 | $152.34 | $149.80 | $151.10 | $146.77 | 503,883 |
| 2021-03-17 | $150.86 | $152.00 | $148.04 | $151.89 | $147.54 | 532,875 |
| 2021-03-16 | $150.83 | $152.65 | $149.37 | $151.12 | $146.79 | 442,342 |
| 2021-03-15 | $148.22 | $152.16 | $147.75 | $150.75 | $146.43 | 797,266 |
| 2021-03-12 | $143.97 | $147.87 | $143.79 | $147.75 | $143.52 | 1,030,049 |
| 2021-03-11 | $143.90 | $145.92 | $142.50 | $143.97 | $139.84 | 781,636 |
| 2021-03-10 | $143.00 | $145.41 | $140.34 | $143.30 | $139.19 | 1,027,275 |
| 2021-03-09 | $144.09 | $145.78 | $142.75 | $143.17 | $139.07 | 931,674 |
| 2021-03-08 | $144.33 | $145.34 | $141.76 | $142.99 | $138.89 | 987,305 |
| 2021-03-05 | $138.25 | $143.63 | $138.11 | $143.28 | $139.17 | 4,143,710 |
| 2021-03-04 | $149.17 | $149.41 | $139.40 | $141.80 | $137.74 | 1,325,261 |
| 2021-03-03 | $150.21 | $150.93 | $148.29 | $149.49 | $145.21 | 434,615 |
| 2021-03-02 | $149.60 | $152.06 | $147.91 | $150.75 | $146.43 | 515,819 |
| 2021-03-01 | $153.82 | $156.19 | $149.98 | $150.08 | $145.78 | 691,515 |
| 2021-02-26 | $155.19 | $156.40 | $151.75 | $151.95 | $147.59 | 1,408,895 |
| 2021-02-25 | $155.14 | $157.70 | $154.05 | $155.60 | $151.14 | 604,141 |
| 2021-02-24 | $154.66 | $155.18 | $152.87 | $154.71 | $150.28 | 595,927 |
| 2021-02-23 | $152.38 | $156.78 | $151.72 | $154.34 | $149.92 | 742,821 |
| 2021-02-22 | $151.64 | $152.84 | $150.52 | $151.67 | $147.32 | 498,991 |
| 2021-02-19 | $152.03 | $153.78 | $151.10 | $152.51 | $148.14 | 609,221 |
| 2021-02-18 | $148.57 | $152.34 | $147.00 | $151.42 | $147.08 | 665,729 |
| 2021-02-17 | $149.80 | $150.89 | $147.19 | $149.36 | $145.08 | 443,910 |
| 2021-02-16 | $149.06 | $150.52 | $148.14 | $149.69 | $145.40 | 612,125 |
| 2021-02-12 | $146.48 | $148.79 | $146.48 | $148.79 | $144.53 | 368,725 |
| 2021-02-11 | $149.86 | $150.48 | $145.84 | $147.19 | $142.97 | 843,086 |
| 2021-02-10 | $150.86 | $153.57 | $148.25 | $149.25 | $144.97 | 670,101 |
| 2021-02-09 | $147.68 | $149.98 | $147.68 | $149.83 | $145.54 | 570,740 |
| 2021-02-08 | $149.70 | $149.80 | $146.48 | $147.29 | $143.07 | 535,772 |
| 2021-02-05 | $147.73 | $149.03 | $146.91 | $148.82 | $144.55 | 881,394 |
| 2021-02-04 | $147.65 | $149.22 | $146.56 | $146.93 | $142.72 | 713,066 |
| 2021-02-03 | $148.33 | $149.24 | $146.85 | $147.36 | $143.14 | 491,112 |
| 2021-02-02 | $149.35 | $150.41 | $147.58 | $149.36 | $145.08 | 749,100 |
| 2021-02-01 | $143.85 | $148.47 | $142.57 | $148.44 | $144.19 | 819,950 |
| 2021-01-29 | $142.50 | $145.26 | $141.09 | $143.13 | $139.03 | 581,210 |
| 2021-01-28 | $143.14 | $145.42 | $141.85 | $143.77 | $139.65 | 786,409 |
| 2021-01-27 | $148.85 | $148.85 | $142.56 | $143.56 | $139.45 | 532,578 |
| 2021-01-26 | $148.39 | $150.03 | $148.10 | $149.18 | $144.90 | 799,235 |
| 2021-01-25 | $147.02 | $149.36 | $145.22 | $148.37 | $144.12 | 481,775 |
| 2021-01-22 | $145.90 | $147.64 | $144.89 | $146.94 | $142.73 | 279,053 |
| 2021-01-21 | $146.28 | $147.02 | $143.99 | $146.66 | $142.46 | 292,382 |
| 2021-01-20 | $140.81 | $146.45 | $140.46 | $146.13 | $141.94 | 507,689 |
| 2021-01-19 | $143.68 | $143.82 | $140.68 | $141.22 | $137.17 | 528,828 |
| 2021-01-15 | $139.24 | $143.93 | $137.43 | $142.43 | $138.35 | 927,977 |
| 2021-01-14 | $141.83 | $142.16 | $138.49 | $139.00 | $135.02 | 971,295 |
| 2021-01-13 | $142.14 | $145.18 | $140.56 | $141.30 | $137.25 | 661,147 |
| 2021-01-12 | $143.63 | $144.46 | $141.56 | $142.20 | $138.12 | 557,267 |
| 2021-01-11 | $143.36 | $145.42 | $143.36 | $144.12 | $139.99 | 364,243 |
| 2021-01-08 | $143.77 | $145.46 | $142.95 | $145.44 | $141.27 | 496,283 |
| 2021-01-07 | $143.97 | $145.13 | $142.59 | $143.18 | $139.08 | 572,625 |
| 2021-01-06 | $144.67 | $145.05 | $142.78 | $144.17 | $140.04 | 701,996 |
| 2021-01-05 | $145.61 | $147.55 | $143.63 | $144.23 | $140.10 | 774,939 |
| 2021-01-04 | $151.60 | $152.06 | $145.76 | $146.13 | $141.94 | 775,870 |
| 2020-12-31 | $149.77 | $152.46 | $148.35 | $151.95 | $147.59 | 505,080 |
| 2020-12-30 | $148.10 | $150.45 | $148.10 | $149.45 | $145.17 | 713,922 |
| 2020-12-29 | $149.11 | $149.59 | $147.67 | $149.14 | $144.10 | 306,471 |
| 2020-12-28 | $147.81 | $148.79 | $146.43 | $148.76 | $143.74 | 409,694 |
| 2020-12-24 | $145.59 | $147.29 | $145.01 | $147.14 | $142.17 | 205,403 |
| 2020-12-23 | $147.43 | $148.27 | $145.00 | $145.10 | $140.20 | 464,775 |
| 2020-12-22 | $144.18 | $147.24 | $143.64 | $147.18 | $142.21 | 478,984 |
| 2020-12-21 | $145.02 | $145.82 | $142.18 | $143.90 | $139.04 | 662,405 |
| 2020-12-18 | $151.96 | $152.87 | $145.65 | $146.65 | $141.70 | 2,926,854 |
| 2020-12-17 | $151.40 | $151.92 | $149.39 | $151.11 | $146.01 | 839,299 |
| 2020-12-16 | $149.96 | $153.00 | $149.43 | $150.73 | $145.64 | 938,283 |
| 2020-12-15 | $144.70 | $148.77 | $141.87 | $148.70 | $143.68 | 953,279 |
| 2020-12-14 | $144.60 | $146.87 | $143.22 | $143.22 | $138.38 | 896,097 |
| 2020-12-11 | $139.68 | $143.85 | $139.29 | $143.24 | $138.40 | 1,049,186 |
| 2020-12-10 | $145.33 | $146.21 | $139.45 | $140.29 | $135.55 | 1,207,991 |
| 2020-12-09 | $150.00 | $150.53 | $144.50 | $145.79 | $140.87 | 560,238 |
| 2020-12-08 | $147.41 | $152.94 | $147.13 | $149.48 | $144.43 | 557,692 |
| 2020-12-07 | $146.55 | $150.71 | $146.55 | $148.36 | $143.35 | 823,615 |
| 2020-12-04 | $145.09 | $148.06 | $144.50 | $147.80 | $142.81 | 523,442 |
| 2020-12-03 | $142.07 | $145.44 | $142.07 | $144.40 | $139.52 | 419,247 |
| 2020-12-02 | $143.11 | $144.64 | $141.25 | $142.20 | $137.40 | 828,782 |
| 2020-12-01 | $140.20 | $143.59 | $139.60 | $143.30 | $138.46 | 755,208 |
| 2020-11-30 | $138.45 | $140.45 | $137.85 | $139.00 | $134.31 | 709,799 |
| 2020-11-27 | $139.69 | $141.22 | $137.66 | $138.61 | $133.93 | 217,902 |
| 2020-11-25 | $139.45 | $141.12 | $139.01 | $140.12 | $135.39 | 414,305 |
| 2020-11-24 | $141.18 | $142.83 | $139.01 | $139.47 | $134.76 | 657,465 |
| 2020-11-23 | $141.22 | $142.50 | $140.04 | $140.26 | $135.52 | 441,455 |
| 2020-11-20 | $140.38 | $141.22 | $138.74 | $140.37 | $135.63 | 603,309 |
| 2020-11-19 | $139.20 | $140.86 | $138.44 | $139.90 | $135.18 | 399,848 |
| 2020-11-18 | $146.60 | $146.60 | $139.72 | $139.72 | $135.00 | 768,457 |
| 2020-11-17 | $147.23 | $148.36 | $145.63 | $146.57 | $141.62 | 336,176 |
| 2020-11-16 | $148.90 | $150.00 | $144.45 | $148.45 | $143.44 | 492,874 |
| 2020-11-13 | $143.29 | $146.81 | $142.18 | $146.63 | $141.68 | 507,747 |
| 2020-11-12 | $145.93 | $145.94 | $140.93 | $142.54 | $137.73 | 454,194 |
| 2020-11-11 | $144.18 | $145.79 | $142.17 | $145.32 | $140.41 | 470,882 |
| 2020-11-10 | $135.95 | $143.50 | $135.01 | $143.48 | $138.63 | 1,053,717 |
| 2020-11-09 | $147.96 | $150.00 | $135.32 | $135.50 | $130.92 | 789,866 |
| 2020-11-06 | $141.33 | $142.62 | $139.63 | $141.61 | $136.83 | 426,488 |
| 2020-11-05 | $143.40 | $143.77 | $140.07 | $140.39 | $135.65 | 449,291 |
| 2020-11-04 | $141.55 | $144.09 | $140.97 | $142.93 | $138.10 | 372,948 |
| 2020-11-03 | $140.25 | $141.75 | $139.50 | $141.20 | $136.43 | 343,605 |
| 2020-11-02 | $138.11 | $141.63 | $137.17 | $139.14 | $134.44 | 502,961 |
| 2020-10-30 | $138.60 | $139.51 | $135.63 | $137.63 | $132.98 | 529,398 |
| 2020-10-29 | $139.76 | $141.78 | $138.20 | $138.85 | $134.16 | 540,005 |
| 2020-10-28 | $138.98 | $140.78 | $138.33 | $138.99 | $134.30 | 649,833 |
| 2020-10-27 | $142.24 | $144.45 | $140.36 | $140.36 | $135.62 | 352,376 |
| 2020-10-26 | $140.96 | $142.67 | $139.08 | $142.23 | $137.43 | 947,281 |
| 2020-10-23 | $142.74 | $143.63 | $141.11 | $141.60 | $136.82 | 686,225 |
| 2020-10-22 | $145.57 | $148.34 | $142.08 | $142.23 | $137.43 | 896,408 |
| 2020-10-21 | $145.40 | $146.19 | $144.20 | $145.12 | $140.22 | 369,511 |
| 2020-10-20 | $145.64 | $147.21 | $145.06 | $145.58 | $140.66 | 318,506 |
| 2020-10-19 | $147.31 | $147.52 | $144.48 | $144.70 | $139.81 | 276,152 |
| 2020-10-16 | $147.62 | $148.54 | $145.93 | $146.04 | $141.11 | 541,389 |
| 2020-10-15 | $146.62 | $150.90 | $146.62 | $148.10 | $143.10 | 331,952 |
| 2020-10-14 | $148.94 | $149.11 | $147.05 | $148.52 | $143.50 | 751,535 |
| 2020-10-13 | $148.28 | $150.11 | $146.87 | $148.76 | $143.74 | 647,206 |
| 2020-10-12 | $148.43 | $149.68 | $147.26 | $148.94 | $143.91 | 434,621 |
| 2020-10-09 | $151.51 | $151.61 | $147.62 | $148.14 | $143.14 | 405,362 |
| 2020-10-08 | $149.49 | $152.39 | $148.33 | $150.58 | $145.50 | 461,376 |
| 2020-10-07 | $147.72 | $149.10 | $145.64 | $148.50 | $143.49 | 416,653 |
| 2020-10-06 | $150.55 | $150.82 | $146.00 | $147.17 | $142.20 | 883,346 |
| 2020-10-05 | $150.17 | $151.37 | $148.23 | $150.55 | $145.47 | 782,983 |
| 2020-10-02 | $146.88 | $150.77 | $145.78 | $150.34 | $145.26 | 1,271,523 |
| 2020-10-01 | $143.00 | $149.38 | $141.62 | $148.83 | $143.80 | 3,122,671 |
| 2020-09-30 | $139.59 | $141.21 | $136.02 | $140.61 | $135.86 | 1,626,121 |
| 2020-09-29 | $147.44 | $147.44 | $138.69 | $140.29 | $135.55 | 1,372,471 |
| 2020-09-28 | $144.85 | $148.54 | $144.24 | $147.55 | $141.77 | 569,854 |
| 2020-09-25 | $138.00 | $142.96 | $137.28 | $142.76 | $137.17 | 378,444 |
| 2020-09-24 | $139.38 | $140.39 | $137.80 | $138.31 | $132.89 | 485,969 |
| 2020-09-23 | $142.92 | $143.75 | $138.86 | $139.31 | $133.85 | 537,433 |
| 2020-09-22 | $139.17 | $142.65 | $139.17 | $142.35 | $136.77 | 556,546 |
| 2020-09-21 | $140.00 | $140.90 | $136.11 | $138.41 | $132.99 | 482,911 |
| 2020-09-18 | $143.43 | $145.45 | $140.65 | $140.90 | $135.38 | 1,176,948 |
| 2020-09-17 | $144.72 | $145.04 | $142.63 | $144.57 | $138.91 | 358,218 |
| 2020-09-16 | $148.07 | $148.41 | $145.52 | $145.78 | $140.07 | 481,738 |
| 2020-09-15 | $147.44 | $149.02 | $146.17 | $146.72 | $140.97 | 317,419 |
| 2020-09-14 | $141.82 | $147.89 | $141.78 | $147.34 | $141.57 | 499,317 |
| 2020-09-11 | $143.06 | $143.22 | $140.11 | $141.61 | $136.06 | 461,526 |
| 2020-09-10 | $143.41 | $143.91 | $141.17 | $142.70 | $137.11 | 595,633 |
| 2020-09-09 | $144.31 | $146.57 | $142.93 | $143.74 | $138.11 | 529,425 |
| 2020-09-08 | $145.18 | $145.18 | $141.80 | $142.91 | $137.31 | 590,886 |
| 2020-09-04 | $149.10 | $149.70 | $143.52 | $145.69 | $139.98 | 413,500 |
| 2020-09-03 | $151.26 | $152.25 | $147.15 | $148.81 | $142.98 | 365,361 |
| 2020-09-02 | $149.71 | $151.19 | $148.08 | $151.15 | $145.23 | 582,273 |
| 2020-09-01 | $148.03 | $149.96 | $147.50 | $149.79 | $143.92 | 262,359 |
| 2020-08-31 | $149.11 | $149.29 | $147.61 | $149.08 | $143.24 | 795,269 |
| 2020-08-28 | $149.20 | $149.20 | $147.51 | $149.12 | $143.28 | 348,258 |
| 2020-08-27 | $146.59 | $149.79 | $146.59 | $148.45 | $142.63 | 266,109 |
| 2020-08-26 | $148.00 | $148.00 | $145.82 | $146.76 | $141.01 | 253,296 |
| 2020-08-25 | $148.00 | $148.60 | $146.90 | $148.32 | $142.51 | 278,133 |
| 2020-08-24 | $146.96 | $147.95 | $144.58 | $147.78 | $141.99 | 212,841 |
| 2020-08-21 | $145.21 | $147.18 | $143.82 | $147.16 | $141.39 | 299,333 |
| 2020-08-20 | $143.99 | $145.98 | $143.86 | $145.03 | $139.35 | 425,868 |
| 2020-08-19 | $147.18 | $147.27 | $143.56 | $143.99 | $138.35 | 368,464 |
| 2020-08-18 | $148.33 | $148.33 | $145.43 | $146.63 | $140.89 | 267,388 |
| 2020-08-17 | $146.93 | $148.63 | $146.28 | $148.24 | $142.43 | 232,709 |
| 2020-08-14 | $145.49 | $148.49 | $145.27 | $146.49 | $140.75 | 297,764 |
| 2020-08-13 | $146.22 | $147.83 | $145.41 | $145.57 | $139.87 | 305,825 |
| 2020-08-12 | $145.81 | $147.11 | $143.86 | $146.06 | $140.34 | 349,569 |
| 2020-08-11 | $149.10 | $149.34 | $144.43 | $144.63 | $138.96 | 439,711 |
| 2020-08-10 | $150.08 | $150.44 | $146.54 | $147.92 | $142.12 | 577,879 |
| 2020-08-07 | $146.01 | $149.66 | $145.85 | $149.65 | $143.79 | 381,905 |
| 2020-08-06 | $145.11 | $146.76 | $144.42 | $146.20 | $140.47 | 330,850 |
| 2020-08-05 | $146.11 | $146.40 | $143.74 | $145.34 | $139.65 | 411,816 |
| 2020-08-04 | $146.64 | $147.52 | $145.43 | $145.85 | $140.14 | 453,181 |
| 2020-08-03 | $149.21 | $149.29 | $145.81 | $146.72 | $140.97 | 482,510 |
| 2020-07-31 | $147.50 | $150.00 | $144.04 | $149.93 | $144.06 | 600,361 |
| 2020-07-30 | $144.48 | $148.20 | $143.33 | $147.69 | $141.90 | 403,954 |
| 2020-07-29 | $145.27 | $147.44 | $144.37 | $146.23 | $140.50 | 472,813 |
| 2020-07-28 | $142.08 | $145.53 | $140.50 | $144.66 | $138.99 | 346,328 |
| 2020-07-27 | $141.19 | $142.54 | $137.27 | $142.38 | $136.80 | 500,022 |
| 2020-07-24 | $141.29 | $142.74 | $140.50 | $141.88 | $136.32 | 486,727 |
| 2020-07-23 | $139.25 | $145.22 | $138.28 | $141.50 | $135.96 | 789,697 |
| 2020-07-22 | $136.80 | $141.05 | $136.75 | $140.68 | $135.17 | 522,584 |
| 2020-07-21 | $136.39 | $139.04 | $135.77 | $136.80 | $131.44 | 572,738 |
| 2020-07-20 | $135.50 | $136.81 | $134.17 | $135.63 | $130.32 | 561,073 |
| 2020-07-17 | $133.55 | $136.62 | $132.91 | $135.89 | $130.57 | 342,327 |
| 2020-07-16 | $134.95 | $136.03 | $132.73 | $132.98 | $127.77 | 398,657 |
| 2020-07-15 | $137.58 | $138.63 | $134.52 | $135.26 | $129.96 | 530,262 |
| 2020-07-14 | $133.64 | $136.51 | $132.89 | $135.87 | $130.55 | 563,142 |
| 2020-07-13 | $135.41 | $137.10 | $133.54 | $133.64 | $128.40 | 403,187 |
| 2020-07-10 | $137.77 | $138.31 | $134.08 | $135.55 | $130.24 | 727,970 |
| 2020-07-09 | $137.86 | $138.62 | $136.80 | $138.16 | $132.75 | 402,431 |
| 2020-07-08 | $137.46 | $138.80 | $137.46 | $138.29 | $132.87 | 303,540 |
| 2020-07-07 | $137.39 | $139.32 | $137.06 | $137.46 | $132.07 | 399,917 |
| 2020-07-06 | $143.65 | $143.65 | $138.22 | $138.63 | $133.20 | 363,793 |
| 2020-07-02 | $145.12 | $146.14 | $140.05 | $140.65 | $135.14 | 395,219 |
| 2020-07-01 | $136.03 | $143.36 | $135.13 | $143.22 | $137.61 | 634,057 |
| 2020-06-30 | $135.04 | $137.21 | $134.42 | $135.68 | $130.36 | 621,182 |
| 2020-06-29 | $135.34 | $136.13 | $132.65 | $134.44 | $129.17 | 516,100 |
| 2020-06-26 | $139.63 | $140.37 | $135.55 | $135.99 | $129.90 | 1,582,453 |
| 2020-06-25 | $137.38 | $140.94 | $136.02 | $140.37 | $134.08 | 461,216 |
| 2020-06-24 | $138.52 | $140.52 | $133.80 | $137.77 | $131.60 | 590,095 |
| 2020-06-23 | $145.50 | $145.55 | $140.32 | $140.32 | $134.03 | 392,269 |
| 2020-06-22 | $142.36 | $145.72 | $140.36 | $144.37 | $137.90 | 672,146 |
| 2020-06-19 | $147.19 | $147.19 | $141.02 | $142.36 | $135.98 | 1,665,214 |
| 2020-06-18 | $144.59 | $145.55 | $143.12 | $144.71 | $138.23 | 435,458 |
| 2020-06-17 | $148.52 | $148.52 | $145.65 | $146.60 | $140.03 | 446,880 |
| 2020-06-16 | $147.06 | $149.66 | $145.57 | $147.74 | $141.12 | 770,645 |
| 2020-06-15 | $134.14 | $143.29 | $134.02 | $142.12 | $135.75 | 771,845 |
| 2020-06-12 | $140.74 | $140.74 | $134.17 | $138.43 | $132.23 | 496,327 |
| 2020-06-11 | $137.01 | $139.61 | $135.95 | $136.09 | $129.99 | 468,889 |
| 2020-06-10 | $143.89 | $145.30 | $140.71 | $142.50 | $136.12 | 483,048 |
| 2020-06-09 | $141.44 | $145.83 | $140.26 | $144.83 | $138.34 | 427,254 |
| 2020-06-08 | $142.84 | $144.60 | $139.46 | $144.28 | $137.82 | 802,916 |
| 2020-06-05 | $143.37 | $147.55 | $140.80 | $141.13 | $134.81 | 837,412 |
| 2020-06-04 | $142.13 | $143.64 | $135.79 | $138.85 | $132.63 | 720,047 |
| 2020-06-03 | $141.88 | $143.76 | $140.52 | $142.68 | $136.29 | 831,906 |
| 2020-06-02 | $142.23 | $142.23 | $139.56 | $139.96 | $133.69 | 1,007,390 |
| 2020-06-01 | $137.73 | $141.65 | $137.30 | $140.80 | $134.49 | 404,886 |
| 2020-05-29 | $137.59 | $138.69 | $136.06 | $137.19 | $131.04 | 642,895 |
| 2020-05-28 | $140.00 | $140.46 | $137.19 | $138.53 | $132.32 | 760,487 |
| 2020-05-27 | $143.29 | $143.70 | $137.16 | $138.84 | $132.62 | 989,988 |
| 2020-05-26 | $137.41 | $140.27 | $136.52 | $140.13 | $133.85 | 557,090 |
| 2020-05-22 | $133.28 | $134.31 | $131.78 | $132.79 | $126.84 | 588,874 |
| 2020-05-21 | $133.06 | $135.66 | $132.59 | $133.28 | $127.31 | 434,464 |
| 2020-05-20 | $135.14 | $135.14 | $131.25 | $133.72 | $127.73 | 596,550 |
| 2020-05-19 | $132.89 | $135.11 | $132.29 | $133.60 | $127.62 | 578,099 |
| 2020-05-18 | $129.46 | $135.46 | $129.46 | $133.68 | $127.69 | 724,452 |
| 2020-05-15 | $121.41 | $125.31 | $119.89 | $125.09 | $119.49 | 718,597 |
| 2020-05-14 | $122.11 | $124.22 | $118.81 | $122.71 | $117.21 | 527,699 |
| 2020-05-13 | $129.72 | $130.34 | $122.86 | $123.67 | $118.13 | 547,869 |
| 2020-05-12 | $138.37 | $138.37 | $128.91 | $129.54 | $123.74 | 916,123 |
| 2020-05-11 | $132.77 | $139.26 | $132.77 | $137.87 | $131.69 | 722,235 |
| 2020-05-08 | $132.81 | $134.60 | $131.63 | $134.17 | $128.16 | 473,972 |
| 2020-05-07 | $127.27 | $132.33 | $127.27 | $130.97 | $125.10 | 615,702 |
| 2020-05-06 | $132.56 | $132.60 | $126.83 | $126.94 | $121.25 | 584,648 |
| 2020-05-05 | $133.56 | $134.78 | $131.33 | $131.78 | $125.88 | 400,417 |
| 2020-05-04 | $131.60 | $133.46 | $128.36 | $132.67 | $126.73 | 587,126 |
| 2020-05-01 | $131.15 | $133.16 | $129.56 | $132.90 | $126.95 | 647,385 |
| 2020-04-30 | $130.45 | $135.00 | $130.00 | $134.40 | $128.38 | 1,198,121 |
| 2020-04-29 | $132.50 | $135.89 | $131.00 | $132.32 | $126.39 | 2,239,568 |
| 2020-04-28 | $138.58 | $140.43 | $135.96 | $136.00 | $129.91 | 692,498 |
| 2020-04-27 | $127.99 | $137.94 | $126.50 | $136.04 | $129.95 | 1,619,635 |
| 2020-04-24 | $122.35 | $127.55 | $120.83 | $126.74 | $121.06 | 937,453 |
| 2020-04-23 | $118.37 | $124.75 | $116.01 | $121.46 | $116.02 | 1,614,898 |
| 2020-04-22 | $119.67 | $123.33 | $117.01 | $121.70 | $116.25 | 878,478 |
| 2020-04-21 | $115.80 | $118.25 | $115.77 | $117.50 | $112.24 | 1,044,936 |
| 2020-04-20 | $125.97 | $126.49 | $117.74 | $118.34 | $113.04 | 861,942 |
| 2020-04-17 | $128.22 | $130.08 | $126.52 | $127.48 | $121.77 | 607,743 |
| 2020-04-16 | $127.21 | $128.18 | $123.79 | $125.30 | $119.69 | 890,691 |
| 2020-04-15 | $127.00 | $128.64 | $123.82 | $126.81 | $121.13 | 690,389 |
| 2020-04-14 | $130.80 | $133.14 | $128.41 | $130.13 | $124.30 | 813,342 |
| 2020-04-13 | $132.32 | $132.62 | $125.79 | $127.35 | $121.65 | 597,251 |
| 2020-04-09 | $125.53 | $138.33 | $125.53 | $133.23 | $127.26 | 663,685 |
| 2020-04-08 | $120.72 | $124.92 | $117.99 | $124.23 | $118.67 | 896,481 |
| 2020-04-07 | $123.10 | $124.99 | $114.99 | $119.46 | $114.11 | 752,460 |
| 2020-04-06 | $111.18 | $121.56 | $110.00 | $118.61 | $113.30 | 1,244,357 |
| 2020-04-03 | $110.58 | $111.30 | $105.36 | $106.75 | $101.97 | 630,108 |
| 2020-04-02 | $112.15 | $116.16 | $109.45 | $111.96 | $106.95 | 690,454 |
| 2020-04-01 | $120.59 | $123.98 | $111.16 | $113.90 | $108.80 | 967,939 |
| 2020-03-31 | $120.83 | $126.34 | $115.87 | $124.85 | $119.26 | 1,378,090 |
| 2020-03-30 | $125.67 | $128.18 | $115.60 | $122.32 | $116.84 | 1,383,863 |
| 2020-03-27 | $111.36 | $127.59 | $111.01 | $123.07 | $116.80 | 989,392 |
| 2020-03-26 | $109.00 | $114.91 | $105.98 | $113.61 | $107.82 | 1,209,632 |
| 2020-03-25 | $106.93 | $115.17 | $106.49 | $109.01 | $103.46 | 753,988 |
| 2020-03-24 | $106.57 | $111.49 | $100.60 | $108.46 | $102.94 | 1,052,001 |
| 2020-03-23 | $110.43 | $111.57 | $95.34 | $101.94 | $96.75 | 1,222,405 |
| 2020-03-20 | $114.73 | $118.84 | $108.62 | $112.21 | $106.50 | 1,916,317 |
| 2020-03-19 | $108.10 | $122.84 | $103.10 | $114.26 | $108.44 | 952,042 |
| 2020-03-18 | $123.23 | $124.83 | $102.01 | $110.26 | $104.65 | 1,083,679 |
| 2020-03-17 | $122.56 | $137.41 | $117.73 | $129.92 | $123.30 | 1,138,572 |
| 2020-03-16 | $136.51 | $136.51 | $119.82 | $119.82 | $113.72 | 885,729 |
| 2020-03-13 | $148.50 | $149.47 | $140.39 | $148.34 | $140.79 | 753,685 |
| 2020-03-12 | $143.68 | $153.35 | $123.07 | $142.34 | $135.09 | 756,752 |
| 2020-03-11 | $161.28 | $161.85 | $152.97 | $153.34 | $145.53 | 679,441 |
| 2020-03-10 | $164.67 | $167.07 | $158.73 | $164.39 | $156.02 | 815,293 |
| 2020-03-09 | $161.00 | $164.37 | $160.62 | $162.40 | $154.13 | 713,703 |
| 2020-03-06 | $164.63 | $170.24 | $162.51 | $169.54 | $160.91 | 573,399 |
| 2020-03-05 | $168.20 | $172.27 | $167.24 | $168.64 | $160.05 | 456,561 |
| 2020-03-04 | $165.55 | $170.47 | $164.73 | $170.20 | $161.53 | 510,320 |
| 2020-03-03 | $160.59 | $166.08 | $160.48 | $162.84 | $154.55 | 594,078 |
| 2020-03-02 | $154.06 | $160.32 | $153.84 | $160.18 | $152.02 | 622,693 |
| 2020-02-28 | $154.38 | $154.55 | $148.72 | $152.88 | $145.10 | 1,084,102 |
| 2020-02-27 | $164.39 | $165.59 | $156.78 | $156.78 | $148.80 | 578,854 |
| 2020-02-26 | $170.09 | $170.58 | $165.46 | $165.53 | $157.10 | 566,231 |
| 2020-02-25 | $170.69 | $171.81 | $169.10 | $170.50 | $161.82 | 581,698 |
| 2020-02-24 | $170.64 | $172.88 | $170.01 | $170.65 | $161.96 | 466,549 |
| 2020-02-21 | $172.36 | $173.09 | $171.47 | $172.66 | $163.87 | 322,329 |
| 2020-02-20 | $167.66 | $173.98 | $165.03 | $172.50 | $163.72 | 552,236 |
| 2020-02-19 | $169.04 | $170.00 | $168.07 | $168.48 | $159.90 | 330,392 |
| 2020-02-18 | $168.65 | $169.07 | $167.68 | $168.89 | $160.29 | 271,138 |
| 2020-02-14 | $166.33 | $168.36 | $166.33 | $167.99 | $159.44 | 288,231 |
| 2020-02-13 | $166.14 | $167.31 | $165.30 | $165.97 | $157.52 | 349,953 |
| 2020-02-12 | $164.24 | $166.55 | $163.67 | $166.30 | $157.83 | 302,407 |
| 2020-02-11 | $162.54 | $164.82 | $162.54 | $164.66 | $156.28 | 351,921 |
| 2020-02-10 | $162.91 | $164.58 | $162.67 | $162.89 | $154.60 | 329,994 |
| 2020-02-07 | $162.08 | $163.39 | $161.37 | $162.38 | $154.11 | 383,307 |
| 2020-02-06 | $159.39 | $161.72 | $158.44 | $161.51 | $153.29 | 634,243 |
| 2020-02-05 | $160.20 | $160.70 | $158.47 | $159.14 | $151.04 | 393,219 |
| 2020-02-04 | $160.97 | $161.68 | $160.32 | $160.54 | $152.37 | 297,889 |
| 2020-02-03 | $162.98 | $163.27 | $160.91 | $161.24 | $153.03 | 384,382 |
| 2020-01-31 | $161.63 | $163.01 | $161.08 | $162.17 | $153.91 | 527,980 |
| 2020-01-30 | $160.58 | $162.00 | $160.29 | $161.57 | $153.34 | 488,172 |
| 2020-01-29 | $159.43 | $161.39 | $158.63 | $160.57 | $152.39 | 342,070 |
| 2020-01-28 | $158.34 | $159.50 | $157.65 | $158.95 | $150.86 | 308,861 |
| 2020-01-27 | $157.51 | $158.27 | $156.74 | $158.04 | $149.99 | 359,008 |
| 2020-01-24 | $157.27 | $158.52 | $157.01 | $158.06 | $150.01 | 212,679 |
| 2020-01-23 | $157.36 | $158.04 | $156.30 | $157.11 | $149.11 | 296,704 |
| 2020-01-22 | $157.58 | $158.82 | $156.00 | $156.96 | $148.97 | 519,436 |
| 2020-01-21 | $155.07 | $157.65 | $155.00 | $157.58 | $149.56 | 407,654 |
| 2020-01-17 | $154.68 | $155.78 | $154.35 | $154.92 | $147.03 | 381,120 |
| 2020-01-16 | $153.78 | $154.89 | $153.23 | $154.66 | $146.78 | 434,535 |
| 2020-01-15 | $153.46 | $154.39 | $152.63 | $153.50 | $145.68 | 584,868 |
| 2020-01-14 | $153.42 | $153.69 | $151.78 | $153.13 | $145.33 | 645,788 |
| 2020-01-13 | $149.73 | $153.40 | $149.73 | $153.14 | $145.34 | 690,540 |
| 2020-01-10 | $148.17 | $150.07 | $147.52 | $149.87 | $142.24 | 666,782 |
| 2020-01-09 | $147.98 | $148.70 | $147.49 | $147.91 | $140.38 | 676,396 |
| 2020-01-08 | $147.13 | $148.27 | $146.81 | $147.97 | $140.44 | 663,395 |
| 2020-01-07 | $148.94 | $148.94 | $146.39 | $146.90 | $139.42 | 408,739 |
| 2020-01-06 | $149.50 | $150.23 | $148.85 | $149.15 | $141.56 | 723,414 |
| 2020-01-03 | $147.17 | $150.34 | $146.94 | $149.82 | $142.19 | 392,014 |
| 2020-01-02 | $150.21 | $151.29 | $146.48 | $147.40 | $139.89 | 395,284 |
| 2019-12-31 | $148.59 | $150.30 | $148.00 | $150.10 | $142.46 | 413,405 |
| 2019-12-30 | $147.93 | $149.09 | $147.81 | $148.70 | $141.13 | 346,516 |
| 2019-12-27 | $149.41 | $149.99 | $148.65 | $149.16 | $140.85 | 443,222 |
| 2019-12-26 | $148.54 | $149.50 | $148.52 | $148.83 | $140.54 | 216,810 |
| 2019-12-24 | $147.90 | $148.86 | $147.70 | $148.33 | $140.07 | 145,189 |
| 2019-12-23 | $150.03 | $150.45 | $147.60 | $147.70 | $139.48 | 515,772 |
| 2019-12-20 | $148.89 | $149.85 | $148.72 | $149.51 | $141.18 | 1,987,483 |
| 2019-12-19 | $148.92 | $149.60 | $148.08 | $148.21 | $139.96 | 1,439,714 |
| 2019-12-18 | $148.93 | $150.31 | $148.65 | $149.00 | $140.70 | 1,445,982 |
| 2019-12-17 | $153.05 | $153.82 | $148.79 | $149.20 | $140.89 | 1,420,509 |
| 2019-12-16 | $153.38 | $154.04 | $150.91 | $151.86 | $143.40 | 1,426,635 |
| 2019-12-13 | $153.36 | $154.69 | $151.36 | $153.14 | $144.61 | 869,194 |
| 2019-12-12 | $156.48 | $156.99 | $151.84 | $153.46 | $144.91 | 782,026 |
| 2019-12-11 | $158.42 | $158.42 | $155.06 | $156.48 | $147.77 | 457,079 |
| 2019-12-10 | $159.21 | $160.15 | $157.83 | $158.39 | $149.57 | 403,538 |
| 2019-12-09 | $159.00 | $160.12 | $157.87 | $159.41 | $150.53 | 425,109 |
| 2019-12-06 | $160.58 | $161.14 | $158.42 | $159.00 | $150.15 | 534,246 |
| 2019-12-05 | $161.48 | $161.73 | $159.84 | $160.99 | $152.03 | 504,212 |
| 2019-12-04 | $161.00 | $162.53 | $160.92 | $161.60 | $152.60 | 982,443 |
| 2019-12-03 | $162.35 | $163.96 | $161.20 | $161.48 | $152.49 | 489,532 |
| 2019-12-02 | $164.25 | $164.97 | $162.30 | $162.36 | $153.32 | 562,497 |
| 2019-11-29 | $165.47 | $166.32 | $164.66 | $164.71 | $155.54 | 281,258 |
| 2019-11-27 | $164.98 | $165.43 | $162.66 | $165.29 | $156.09 | 577,297 |
| 2019-11-26 | $160.38 | $165.02 | $160.00 | $164.99 | $155.80 | 1,229,105 |
| 2019-11-25 | $159.46 | $161.24 | $159.19 | $159.92 | $151.01 | 699,899 |
| 2019-11-22 | $158.00 | $159.48 | $157.28 | $158.68 | $149.84 | 519,498 |
| 2019-11-21 | $162.17 | $162.17 | $157.72 | $157.82 | $149.03 | 612,531 |
| 2019-11-20 | $163.67 | $164.49 | $162.43 | $162.74 | $153.68 | 502,567 |
| 2019-11-19 | $161.38 | $163.91 | $160.16 | $163.67 | $154.56 | 545,160 |
| 2019-11-18 | $159.57 | $161.74 | $159.57 | $161.46 | $152.47 | 390,428 |
| 2019-11-15 | $157.97 | $159.88 | $157.97 | $159.43 | $150.55 | 348,791 |
| 2019-11-14 | $157.78 | $158.67 | $157.26 | $157.83 | $149.04 | 368,383 |
| 2019-11-13 | $154.80 | $157.86 | $154.60 | $157.20 | $148.45 | 805,157 |
| 2019-11-12 | $155.50 | $157.16 | $154.53 | $154.63 | $146.02 | 426,816 |
| 2019-11-11 | $153.79 | $155.93 | $153.79 | $155.22 | $146.58 | 682,887 |
| 2019-11-08 | $155.12 | $155.79 | $153.36 | $153.80 | $145.24 | 467,432 |
| 2019-11-07 | $155.87 | $155.87 | $152.81 | $154.72 | $146.10 | 488,077 |
| 2019-11-06 | $155.87 | $157.17 | $155.00 | $156.30 | $147.60 | 710,323 |
| 2019-11-05 | $159.11 | $159.11 | $153.17 | $155.25 | $146.60 | 1,007,521 |
| 2019-11-04 | $162.13 | $162.15 | $158.82 | $159.54 | $150.66 | 625,087 |
| 2019-11-01 | $162.80 | $163.71 | $161.53 | $162.71 | $153.65 | 711,929 |
| 2019-10-31 | $160.63 | $163.23 | $159.78 | $162.65 | $153.59 | 568,743 |
| 2019-10-30 | $159.19 | $160.42 | $158.04 | $160.37 | $151.44 | 547,515 |
| 2019-10-29 | $158.57 | $160.61 | $158.50 | $158.85 | $150.00 | 488,238 |
| 2019-10-28 | $157.06 | $158.67 | $156.61 | $158.57 | $149.74 | 430,668 |
| 2019-10-25 | $157.93 | $158.09 | $156.75 | $157.43 | $148.66 | 390,044 |
| 2019-10-24 | $154.43 | $159.57 | $152.44 | $158.46 | $149.64 | 588,631 |
| 2019-10-23 | $155.43 | $156.85 | $154.92 | $155.00 | $146.37 | 494,778 |
| 2019-10-22 | $157.03 | $157.35 | $155.50 | $155.58 | $146.92 | 382,705 |
| 2019-10-21 | $155.47 | $156.89 | $154.18 | $156.67 | $147.95 | 487,572 |
| 2019-10-18 | $153.44 | $156.35 | $153.42 | $155.79 | $147.11 | 613,742 |
| 2019-10-17 | $153.00 | $154.10 | $152.73 | $153.29 | $144.75 | 525,624 |
| 2019-10-16 | $152.70 | $153.08 | $150.97 | $153.00 | $144.48 | 381,290 |
| 2019-10-15 | $152.59 | $153.57 | $151.47 | $153.37 | $144.83 | 420,122 |
| 2019-10-14 | $152.26 | $152.73 | $151.63 | $152.59 | $144.09 | 237,224 |
| 2019-10-11 | $153.96 | $153.96 | $151.89 | $152.10 | $143.63 | 438,899 |
| 2019-10-10 | $152.00 | $153.73 | $151.63 | $152.82 | $144.31 | 339,677 |
| 2019-10-09 | $153.17 | $153.55 | $151.11 | $152.53 | $144.04 | 352,776 |
| 2019-10-08 | $152.57 | $153.12 | $151.14 | $152.18 | $143.71 | 388,275 |
| 2019-10-07 | $151.73 | $153.26 | $151.23 | $152.63 | $144.13 | 369,132 |
| 2019-10-04 | $151.26 | $152.43 | $151.19 | $152.25 | $143.77 | 343,204 |
| 2019-10-03 | $149.10 | $151.71 | $148.74 | $150.93 | $142.53 | 520,917 |
| 2019-10-02 | $148.60 | $149.65 | $146.82 | $149.12 | $140.82 | 426,503 |
| 2019-10-01 | $148.25 | $149.03 | $146.36 | $148.55 | $140.28 | 447,869 |
| 2019-09-30 | $148.15 | $149.35 | $147.90 | $148.45 | $140.18 | 463,988 |
| 2019-09-27 | $150.83 | $151.39 | $146.77 | $148.28 | $140.02 | 394,572 |
| 2019-09-26 | $150.69 | $151.84 | $150.15 | $151.29 | $142.15 | 469,200 |
| 2019-09-25 | $151.12 | $151.48 | $149.33 | $150.54 | $141.44 | 508,257 |
| 2019-09-24 | $149.41 | $151.88 | $149.41 | $150.85 | $141.73 | 805,801 |
| 2019-09-23 | $149.83 | $150.67 | $149.13 | $149.17 | $140.15 | 809,988 |
| 2019-09-20 | $148.39 | $150.00 | $147.68 | $149.83 | $140.77 | 2,073,903 |
| 2019-09-19 | $148.32 | $148.64 | $147.47 | $147.95 | $139.01 | 651,433 |
| 2019-09-18 | $149.44 | $149.69 | $145.63 | $147.77 | $138.84 | 830,927 |
| 2019-09-17 | $147.95 | $149.82 | $146.87 | $148.35 | $139.38 | 634,956 |
| 2019-09-16 | $145.58 | $147.91 | $145.04 | $147.06 | $138.17 | 610,090 |
| 2019-09-13 | $145.60 | $147.10 | $144.48 | $145.66 | $136.86 | 1,067,653 |
| 2019-09-12 | $145.80 | $147.67 | $143.35 | $145.94 | $137.12 | 564,748 |
| 2019-09-11 | $139.93 | $144.59 | $139.07 | $144.55 | $135.81 | 744,148 |
| 2019-09-10 | $143.34 | $143.34 | $136.86 | $140.45 | $131.96 | 798,535 |
| 2019-09-09 | $149.00 | $149.05 | $143.34 | $143.84 | $135.15 | 749,268 |
| 2019-09-06 | $148.52 | $149.90 | $148.52 | $149.51 | $140.47 | 400,127 |
| 2019-09-05 | $150.29 | $150.29 | $148.04 | $148.29 | $139.33 | 507,276 |
| 2019-09-04 | $150.59 | $151.64 | $149.39 | $150.69 | $141.58 | 458,750 |
| 2019-09-03 | $147.66 | $150.31 | $147.20 | $149.66 | $140.62 | 495,297 |
| 2019-08-30 | $148.22 | $148.81 | $147.23 | $147.80 | $138.87 | 380,500 |
| 2019-08-29 | $148.27 | $148.41 | $147.16 | $147.80 | $138.87 | 495,077 |
| 2019-08-28 | $148.55 | $149.15 | $147.40 | $147.60 | $138.68 | 464,702 |
| 2019-08-27 | $147.98 | $149.49 | $147.63 | $148.66 | $139.68 | 808,280 |
| 2019-08-26 | $148.15 | $149.36 | $145.78 | $147.30 | $138.40 | 413,179 |
| 2019-08-23 | $148.12 | $149.54 | $147.82 | $147.82 | $138.89 | 499,861 |
| 2019-08-22 | $147.03 | $148.15 | $146.14 | $148.06 | $139.11 | 255,211 |
| 2019-08-21 | $147.00 | $147.79 | $146.19 | $146.83 | $137.96 | 411,526 |
| 2019-08-20 | $146.96 | $147.04 | $145.67 | $146.70 | $137.83 | 435,473 |
| 2019-08-19 | $146.54 | $147.44 | $145.51 | $146.72 | $137.85 | 406,478 |
| 2019-08-16 | $145.12 | $146.59 | $144.40 | $146.03 | $137.20 | 513,080 |
| 2019-08-15 | $142.05 | $145.11 | $141.82 | $144.84 | $136.09 | 548,413 |
| 2019-08-14 | $142.66 | $143.65 | $141.66 | $142.10 | $133.51 | 474,287 |
| 2019-08-13 | $142.37 | $143.08 | $141.17 | $142.75 | $134.12 | 553,878 |
| 2019-08-12 | $141.47 | $143.21 | $141.00 | $142.49 | $133.88 | 651,705 |
| 2019-08-09 | $139.74 | $141.50 | $139.52 | $141.23 | $132.69 | 485,781 |
| 2019-08-08 | $138.04 | $139.91 | $136.67 | $139.80 | $131.35 | 372,056 |
| 2019-08-07 | $134.76 | $138.87 | $133.20 | $137.76 | $129.43 | 445,110 |
| 2019-08-06 | $133.13 | $136.12 | $133.13 | $135.14 | $126.97 | 318,734 |
| 2019-08-05 | $134.38 | $134.75 | $131.82 | $133.10 | $125.06 | 287,415 |
| 2019-08-02 | $134.07 | $135.56 | $133.22 | $134.98 | $126.82 | 284,507 |
| 2019-08-01 | $133.12 | $134.69 | $131.67 | $133.93 | $125.84 | 343,181 |
| 2019-07-31 | $133.50 | $134.39 | $132.18 | $132.81 | $124.78 | 487,181 |
| 2019-07-30 | $134.20 | $135.39 | $132.99 | $133.45 | $125.38 | 350,727 |
| 2019-07-29 | $133.40 | $135.43 | $133.40 | $134.11 | $126.00 | 324,134 |
| 2019-07-26 | $132.68 | $133.61 | $132.45 | $133.16 | $125.11 | 557,291 |
| 2019-07-25 | $133.45 | $133.68 | $131.50 | $132.30 | $124.30 | 720,341 |
| 2019-07-24 | $132.55 | $132.89 | $131.15 | $131.34 | $123.40 | 570,494 |
| 2019-07-23 | $130.96 | $132.88 | $130.13 | $132.54 | $124.53 | 490,306 |
| 2019-07-22 | $131.40 | $131.58 | $130.50 | $131.03 | $123.11 | 388,684 |
| 2019-07-19 | $134.00 | $134.57 | $131.05 | $131.39 | $123.45 | 402,960 |
| 2019-07-18 | $132.95 | $134.49 | $132.28 | $133.97 | $125.87 | 290,232 |
| 2019-07-17 | $133.79 | $134.45 | $132.38 | $133.48 | $125.41 | 380,140 |
| 2019-07-16 | $133.86 | $134.07 | $132.95 | $133.75 | $125.67 | 305,717 |
| 2019-07-15 | $134.00 | $134.75 | $133.53 | $134.00 | $125.90 | 278,115 |
| 2019-07-12 | $134.60 | $134.60 | $133.16 | $133.62 | $125.54 | 566,674 |
| 2019-07-11 | $136.23 | $136.23 | $133.60 | $134.50 | $126.37 | 386,123 |
| 2019-07-10 | $136.30 | $136.64 | $134.50 | $136.16 | $127.93 | 527,643 |
| 2019-07-09 | $134.15 | $135.81 | $133.91 | $135.54 | $127.35 | 572,659 |
| 2019-07-08 | $132.80 | $134.79 | $132.80 | $134.30 | $126.18 | 331,496 |
| 2019-07-05 | $132.67 | $133.25 | $130.32 | $133.01 | $124.97 | 352,856 |
| 2019-07-03 | $132.40 | $133.61 | $132.06 | $133.54 | $125.47 | 432,034 |
| 2019-07-02 | $129.56 | $132.42 | $129.56 | $131.77 | $123.81 | 687,781 |
| 2019-07-01 | $129.63 | $129.86 | $127.16 | $129.53 | $121.70 | 703,052 |
| 2019-06-28 | $126.56 | $128.82 | $126.52 | $128.19 | $120.44 | 979,504 |
| 2019-06-27 | $126.21 | $127.32 | $125.96 | $126.60 | $118.95 | 375,451 |
| 2019-06-26 | $128.44 | $128.55 | $124.89 | $126.10 | $117.78 | 630,178 |
| 2019-06-25 | $130.03 | $130.82 | $128.21 | $128.33 | $119.86 | 494,637 |
| 2019-06-24 | $130.05 | $130.05 | $128.79 | $129.38 | $120.84 | 522,699 |
| 2019-06-21 | $129.89 | $129.91 | $127.80 | $129.85 | $121.28 | 1,133,186 |
| 2019-06-20 | $130.32 | $130.73 | $129.59 | $129.91 | $121.34 | 760,631 |
| 2019-06-19 | $128.88 | $130.19 | $128.44 | $129.96 | $121.39 | 461,733 |
| 2019-06-18 | $130.44 | $131.00 | $128.48 | $129.33 | $120.80 | 436,429 |
| 2019-06-17 | $129.31 | $130.76 | $129.31 | $129.59 | $121.04 | 490,427 |
| 2019-06-14 | $128.98 | $130.09 | $128.86 | $129.12 | $120.60 | 339,232 |
| 2019-06-13 | $129.30 | $129.60 | $128.34 | $129.11 | $120.59 | 296,577 |
| 2019-06-12 | $128.61 | $129.81 | $128.30 | $128.95 | $120.44 | 322,243 |
| 2019-06-11 | $129.28 | $129.49 | $126.94 | $128.63 | $120.14 | 502,434 |
| 2019-06-10 | $130.33 | $130.33 | $128.85 | $129.00 | $120.49 | 384,915 |
| 2019-06-07 | $129.82 | $130.53 | $129.01 | $129.78 | $121.22 | 435,149 |
| 2019-06-06 | $129.09 | $129.50 | $128.03 | $129.24 | $120.71 | 525,772 |
| 2019-06-05 | $126.24 | $129.42 | $126.24 | $129.19 | $120.67 | 594,745 |
| 2019-06-04 | $127.27 | $127.47 | $124.73 | $126.14 | $117.82 | 641,514 |
| 2019-06-03 | $126.98 | $127.48 | $125.74 | $127.25 | $118.86 | 899,523 |
| 2019-05-31 | $123.25 | $126.51 | $122.66 | $126.27 | $117.94 | 1,222,941 |
| 2019-05-30 | $122.50 | $124.04 | $122.14 | $123.54 | $115.39 | 767,646 |
| 2019-05-29 | $122.68 | $123.14 | $121.89 | $122.50 | $114.42 | 2,282,939 |
| 2019-05-28 | $126.13 | $127.29 | $125.03 | $125.73 | $117.44 | 4,244,409 |
| 2019-05-24 | $126.50 | $127.39 | $125.81 | $126.13 | $117.81 | 616,369 |
| 2019-05-23 | $124.00 | $126.10 | $123.89 | $126.09 | $117.77 | 560,264 |
| 2019-05-22 | $124.78 | $124.78 | $123.50 | $124.28 | $116.08 | 653,726 |
| 2019-05-21 | $123.60 | $124.85 | $123.60 | $124.35 | $116.15 | 449,121 |
| 2019-05-20 | $125.17 | $125.46 | $122.64 | $123.23 | $115.10 | 472,887 |
| 2019-05-17 | $124.70 | $125.59 | $124.04 | $125.36 | $117.09 | 406,234 |
| 2019-05-16 | $123.94 | $125.86 | $123.90 | $125.14 | $116.88 | 448,021 |
| 2019-05-15 | $123.36 | $124.93 | $123.22 | $124.14 | $115.95 | 330,617 |
| 2019-05-14 | $124.46 | $126.65 | $123.24 | $123.42 | $115.28 | 719,258 |
| 2019-05-13 | $122.14 | $124.56 | $121.42 | $124.37 | $116.17 | 461,133 |
| 2019-05-10 | $121.62 | $123.07 | $121.34 | $122.96 | $114.85 | 484,874 |
| 2019-05-09 | $120.79 | $122.30 | $120.55 | $122.06 | $114.01 | 409,080 |
| 2019-05-08 | $121.77 | $123.01 | $121.15 | $121.15 | $113.16 | 377,951 |
| 2019-05-07 | $123.46 | $124.10 | $121.27 | $121.84 | $113.80 | 300,530 |
| 2019-05-06 | $122.85 | $124.47 | $122.85 | $123.92 | $115.74 | 261,610 |
| 2019-05-03 | $124.18 | $124.90 | $123.09 | $123.71 | $115.55 | 492,621 |
| 2019-05-02 | $123.88 | $124.81 | $123.04 | $123.84 | $115.67 | 284,368 |
| 2019-05-01 | $123.09 | $125.14 | $122.33 | $123.77 | $115.60 | 724,762 |
| 2019-04-30 | $121.71 | $123.42 | $120.93 | $123.08 | $114.96 | 428,716 |
| 2019-04-29 | $122.01 | $123.12 | $121.14 | $121.62 | $113.60 | 505,062 |
| 2019-04-26 | $122.17 | $123.54 | $121.96 | $122.11 | $114.05 | 521,245 |
| 2019-04-25 | $121.00 | $123.49 | $120.54 | $122.24 | $114.18 | 995,456 |
| 2019-04-24 | $119.40 | $121.28 | $119.27 | $120.66 | $112.70 | 398,802 |
| 2019-04-23 | $118.18 | $119.78 | $117.33 | $119.60 | $111.71 | 506,212 |
| 2019-04-22 | $118.98 | $119.05 | $116.08 | $117.66 | $109.90 | 363,906 |
| 2019-04-18 | $117.61 | $119.67 | $116.97 | $119.24 | $111.37 | 476,516 |
| 2019-04-17 | $116.91 | $118.39 | $115.15 | $117.59 | $109.83 | 621,788 |
| 2019-04-16 | $119.87 | $119.87 | $116.39 | $116.56 | $108.87 | 526,566 |
| 2019-04-15 | $120.82 | $121.09 | $119.37 | $120.01 | $112.09 | 269,191 |
| 2019-04-12 | $119.88 | $120.94 | $118.98 | $120.90 | $112.92 | 272,386 |
| 2019-04-11 | $120.16 | $120.66 | $119.43 | $120.17 | $112.24 | 193,813 |
| 2019-04-10 | $119.33 | $120.26 | $118.87 | $120.19 | $112.26 | 322,767 |
| 2019-04-09 | $119.79 | $120.07 | $118.64 | $118.90 | $111.06 | 270,466 |
| 2019-04-08 | $120.22 | $120.79 | $118.80 | $119.82 | $111.92 | 302,043 |
| 2019-04-05 | $119.65 | $120.62 | $119.35 | $120.52 | $112.57 | 279,449 |
| 2019-04-04 | $120.16 | $120.17 | $119.12 | $120.09 | $112.17 | 246,887 |
| 2019-04-03 | $120.64 | $120.70 | $119.36 | $120.28 | $112.35 | 245,625 |
| 2019-04-02 | $119.41 | $120.65 | $118.12 | $120.46 | $112.51 | 545,733 |
| 2019-04-01 | $118.51 | $119.37 | $117.18 | $119.27 | $111.40 | 370,969 |
| 2019-03-29 | $118.56 | $119.11 | $117.77 | $118.52 | $110.70 | 436,837 |
| 2019-03-28 | $117.74 | $118.73 | $116.91 | $118.62 | $110.79 | 312,064 |
| 2019-03-27 | $118.68 | $119.11 | $117.59 | $118.18 | $109.69 | 290,293 |
| 2019-03-26 | $117.74 | $118.90 | $117.34 | $118.88 | $110.34 | 191,140 |
| 2019-03-25 | $118.05 | $118.43 | $117.39 | $117.90 | $109.43 | 296,668 |
| 2019-03-22 | $117.45 | $118.90 | $117.35 | $118.06 | $109.58 | 390,059 |
| 2019-03-21 | $115.28 | $117.46 | $115.14 | $117.43 | $108.99 | 359,546 |
| 2019-03-20 | $115.50 | $116.17 | $114.22 | $115.39 | $107.10 | 539,084 |
| 2019-03-19 | $116.12 | $116.12 | $114.91 | $115.48 | $107.18 | 456,102 |
| 2019-03-18 | $118.29 | $118.38 | $115.35 | $116.07 | $107.73 | 390,762 |
| 2019-03-15 | $117.96 | $118.44 | $116.99 | $118.28 | $109.78 | 574,078 |
| 2019-03-14 | $117.53 | $118.00 | $116.68 | $117.61 | $109.16 | 264,478 |
| 2019-03-13 | $117.98 | $118.66 | $117.28 | $117.36 | $108.93 | 310,667 |
| 2019-03-12 | $117.85 | $118.36 | $117.12 | $117.84 | $109.37 | 293,202 |
| 2019-03-11 | $116.17 | $117.64 | $115.93 | $117.58 | $109.13 | 318,810 |
| 2019-03-08 | $115.82 | $116.50 | $115.63 | $115.98 | $107.65 | 263,003 |
| 2019-03-07 | $115.63 | $116.82 | $115.36 | $115.69 | $107.38 | 258,570 |
| 2019-03-06 | $115.50 | $116.34 | $114.92 | $115.48 | $107.18 | 279,892 |
| 2019-03-05 | $114.58 | $115.90 | $114.34 | $115.43 | $107.14 | 346,516 |
| 2019-03-04 | $114.30 | $115.13 | $113.32 | $115.02 | $106.76 | 485,236 |
| 2019-03-01 | $113.51 | $114.04 | $111.75 | $113.79 | $105.62 | 443,305 |
| 2019-02-28 | $113.22 | $114.76 | $112.43 | $113.57 | $105.41 | 737,412 |
| 2019-02-27 | $113.06 | $113.50 | $112.21 | $113.28 | $105.14 | 390,372 |
| 2019-02-26 | $113.18 | $113.94 | $112.84 | $113.59 | $105.43 | 573,481 |
| 2019-02-25 | $113.59 | $114.01 | $112.80 | $113.49 | $105.34 | 565,971 |
| 2019-02-22 | $113.52 | $114.20 | $112.98 | $113.76 | $105.59 | 532,189 |
| 2019-02-21 | $109.55 | $114.06 | $109.00 | $113.83 | $105.65 | 650,529 |
| 2019-02-20 | $114.65 | $114.89 | $113.33 | $114.03 | $105.84 | 446,492 |
| 2019-02-19 | $113.81 | $115.04 | $113.81 | $114.65 | $106.41 | 384,650 |
| 2019-02-15 | $114.35 | $121.28 | $113.45 | $114.55 | $106.32 | 345,152 |
| 2019-02-14 | $113.25 | $113.82 | $112.84 | $113.68 | $105.51 | 229,648 |
| 2019-02-13 | $111.19 | $113.52 | $111.19 | $113.25 | $105.11 | 370,190 |
| 2019-02-12 | $113.93 | $114.00 | $110.65 | $111.67 | $103.65 | 407,247 |
| 2019-02-11 | $113.45 | $114.57 | $113.38 | $113.56 | $105.40 | 413,149 |
| 2019-02-08 | $113.08 | $113.89 | $112.88 | $113.53 | $105.37 | 211,638 |
| 2019-02-07 | $111.70 | $113.50 | $111.41 | $113.25 | $105.11 | 335,898 |
| 2019-02-06 | $111.36 | $112.00 | $110.88 | $111.93 | $103.89 | 192,158 |
| 2019-02-05 | $111.19 | $111.70 | $109.75 | $111.59 | $103.57 | 246,757 |
| 2019-02-04 | $109.77 | $111.11 | $109.40 | $111.06 | $103.08 | 222,164 |
| 2019-02-01 | $110.05 | $110.48 | $107.95 | $110.00 | $102.10 | 424,252 |
| 2019-01-31 | $107.60 | $109.99 | $106.77 | $109.91 | $102.01 | 322,335 |
| 2019-01-30 | $107.44 | $108.43 | $107.00 | $108.03 | $100.27 | 258,096 |
| 2019-01-29 | $106.84 | $107.60 | $106.12 | $107.54 | $99.81 | 323,208 |
| 2019-01-28 | $105.22 | $107.27 | $105.22 | $106.66 | $99.00 | 373,481 |
| 2019-01-25 | $104.77 | $105.69 | $104.67 | $105.65 | $98.06 | 327,961 |
| 2019-01-24 | $104.67 | $105.21 | $104.20 | $104.77 | $97.24 | 220,283 |
| 2019-01-23 | $105.02 | $105.41 | $104.25 | $104.94 | $97.40 | 299,795 |
| 2019-01-22 | $104.88 | $105.34 | $104.20 | $104.96 | $97.42 | 268,562 |
| 2019-01-18 | $105.88 | $106.67 | $104.31 | $104.84 | $97.31 | 281,228 |
| 2019-01-17 | $104.66 | $105.80 | $104.42 | $105.71 | $98.12 | 247,392 |
| 2019-01-16 | $103.46 | $105.80 | $102.86 | $104.87 | $97.34 | 395,791 |
| 2019-01-15 | $103.30 | $104.59 | $103.18 | $103.59 | $96.15 | 210,265 |
| 2019-01-14 | $103.21 | $103.98 | $102.67 | $103.25 | $95.83 | 280,497 |
| 2019-01-11 | $102.87 | $103.55 | $102.22 | $103.47 | $96.04 | 243,733 |
| 2019-01-10 | $100.56 | $103.06 | $100.00 | $102.74 | $95.36 | 305,946 |
| 2019-01-09 | $101.84 | $101.84 | $99.90 | $100.62 | $93.39 | 277,408 |
| 2019-01-08 | $100.06 | $101.54 | $99.66 | $101.36 | $94.08 | 466,891 |
| 2019-01-07 | $99.59 | $101.00 | $99.48 | $99.81 | $92.64 | 301,139 |
| 2019-01-04 | $99.35 | $100.49 | $98.62 | $99.41 | $92.27 | 381,687 |
| 2019-01-03 | $98.06 | $100.42 | $97.87 | $98.96 | $91.85 | 303,863 |
| 2019-01-02 | $101.26 | $101.71 | $97.49 | $97.79 | $90.76 | 520,375 |
| 2018-12-31 | $100.81 | $101.83 | $99.78 | $101.71 | $94.40 | 400,722 |
| 2018-12-28 | $101.37 | $101.83 | $99.46 | $100.74 | $93.50 | 360,707 |
| 2018-12-27 | $100.21 | $101.32 | $97.68 | $101.21 | $93.28 | 393,386 |
| 2018-12-26 | $97.85 | $100.57 | $96.95 | $100.53 | $92.66 | 374,734 |
| 2018-12-24 | $102.11 | $102.43 | $97.46 | $97.57 | $89.93 | 176,433 |
| 2018-12-21 | $102.79 | $105.18 | $101.97 | $102.06 | $94.07 | 457,088 |
| 2018-12-20 | $103.71 | $104.20 | $101.79 | $102.80 | $94.75 | 390,640 |
| 2018-12-19 | $104.32 | $104.42 | $102.80 | $103.48 | $95.37 | 511,517 |
| 2018-12-18 | $104.46 | $105.36 | $103.99 | $104.21 | $96.05 | 382,526 |
| 2018-12-17 | $107.57 | $108.18 | $103.60 | $103.83 | $95.70 | 451,963 |
| 2018-12-14 | $106.91 | $107.65 | $106.26 | $107.50 | $99.08 | 324,179 |
| 2018-12-13 | $106.22 | $107.99 | $106.01 | $106.82 | $98.45 | 384,637 |
| 2018-12-12 | $108.10 | $108.44 | $105.68 | $106.00 | $97.70 | 584,285 |
| 2018-12-11 | $108.44 | $108.91 | $107.42 | $107.62 | $99.19 | 389,943 |
| 2018-12-10 | $108.55 | $108.71 | $106.92 | $108.12 | $99.65 | 362,120 |
| 2018-12-07 | $108.00 | $108.73 | $106.58 | $108.32 | $99.83 | 606,105 |
| 2018-12-06 | $104.62 | $108.49 | $104.25 | $108.32 | $99.83 | 653,800 |
| 2018-12-04 | $105.02 | $105.99 | $104.56 | $105.05 | $96.82 | 845,510 |
| 2018-12-03 | $104.25 | $105.45 | $103.35 | $105.22 | $96.98 | 504,833 |
| 2018-11-30 | $103.09 | $104.12 | $102.89 | $104.10 | $95.95 | 678,301 |
| 2018-11-29 | $102.63 | $102.96 | $102.00 | $102.80 | $94.75 | 444,163 |
| 2018-11-28 | $102.42 | $103.02 | $102.09 | $102.95 | $94.89 | 393,343 |
| 2018-11-27 | $102.42 | $102.72 | $101.66 | $102.35 | $94.33 | 293,562 |
| 2018-11-26 | $102.06 | $102.74 | $101.55 | $102.42 | $94.40 | 275,226 |
| 2018-11-23 | $102.17 | $102.51 | $101.21 | $101.97 | $93.98 | 55,314 |
| 2018-11-21 | $101.90 | $103.02 | $101.45 | $102.25 | $94.24 | 209,150 |
| 2018-11-20 | $102.48 | $102.56 | $101.49 | $102.00 | $94.01 | 229,200 |
| 2018-11-19 | $102.76 | $103.05 | $101.07 | $102.03 | $94.04 | 206,011 |
| 2018-11-16 | $100.65 | $102.58 | $100.65 | $102.55 | $94.52 | 269,727 |
| 2018-11-15 | $100.88 | $100.88 | $99.52 | $100.49 | $92.62 | 264,972 |
| 2018-11-14 | $101.95 | $102.36 | $100.91 | $101.14 | $93.22 | 284,601 |
| 2018-11-13 | $102.93 | $102.93 | $100.96 | $102.10 | $94.10 | 363,616 |
| 2018-11-12 | $102.80 | $103.85 | $102.51 | $102.60 | $94.56 | 286,910 |
| 2018-11-09 | $102.51 | $103.29 | $102.15 | $102.68 | $94.64 | 160,936 |
| 2018-11-08 | $102.61 | $103.17 | $101.28 | $102.94 | $94.88 | 255,548 |
| 2018-11-07 | $101.40 | $102.54 | $100.38 | $102.53 | $94.50 | 275,006 |
| 2018-11-06 | $101.39 | $102.18 | $100.58 | $101.00 | $93.09 | 246,565 |
| 2018-11-05 | $99.81 | $101.86 | $99.72 | $101.32 | $93.38 | 254,837 |
| 2018-11-02 | $100.58 | $100.58 | $98.30 | $99.57 | $91.77 | 348,499 |
| 2018-11-01 | $100.51 | $101.07 | $99.94 | $100.61 | $92.73 | 369,636 |
| 2018-10-31 | $101.62 | $102.19 | $99.80 | $100.47 | $92.60 | 545,945 |
| 2018-10-30 | $102.38 | $103.09 | $101.29 | $101.69 | $93.72 | 265,533 |
| 2018-10-29 | $96.17 | $102.79 | $96.17 | $102.13 | $94.13 | 258,164 |
| 2018-10-26 | $102.38 | $102.88 | $99.77 | $101.06 | $93.14 | 419,153 |
| 2018-10-25 | $98.77 | $103.52 | $98.47 | $102.67 | $94.63 | 540,287 |
| 2018-10-24 | $99.00 | $101.66 | $98.96 | $100.67 | $92.78 | 375,120 |
| 2018-10-23 | $96.86 | $99.82 | $96.82 | $98.97 | $91.22 | 374,670 |
| 2018-10-22 | $99.74 | $100.39 | $97.32 | $97.36 | $89.73 | 362,976 |
| 2018-10-19 | $99.35 | $100.23 | $99.35 | $99.74 | $91.93 | 289,671 |
| 2018-10-18 | $98.99 | $99.73 | $98.77 | $99.31 | $91.53 | 309,790 |
| 2018-10-17 | $99.10 | $99.52 | $98.14 | $99.11 | $91.35 | 287,607 |
| 2018-10-16 | $97.44 | $99.75 | $96.87 | $99.29 | $91.51 | 329,887 |
| 2018-10-15 | $95.22 | $98.19 | $95.08 | $97.20 | $89.59 | 412,256 |
| 2018-10-12 | $96.41 | $97.00 | $94.63 | $95.60 | $88.11 | 558,323 |
| 2018-10-11 | $99.35 | $99.60 | $95.88 | $96.03 | $88.51 | 575,994 |
| 2018-10-10 | $101.30 | $101.68 | $99.31 | $99.39 | $91.60 | 260,239 |
| 2018-10-09 | $100.81 | $102.06 | $100.36 | $101.60 | $93.64 | 383,503 |
| 2018-10-08 | $99.91 | $101.56 | $99.52 | $100.61 | $92.73 | 406,160 |
| 2018-10-05 | $99.80 | $100.32 | $99.46 | $99.77 | $91.95 | 961,273 |
| 2018-10-04 | $99.81 | $100.44 | $98.84 | $99.56 | $91.76 | 451,181 |
| 2018-10-03 | $101.23 | $101.81 | $99.36 | $100.28 | $92.42 | 326,930 |
| 2018-10-02 | $101.02 | $101.56 | $100.69 | $101.24 | $93.31 | 404,809 |
| 2018-10-01 | $101.53 | $102.23 | $100.85 | $100.92 | $93.01 | 335,838 |
| 2018-09-28 | $99.95 | $101.56 | $99.67 | $101.54 | $93.59 | 466,068 |
| 2018-09-27 | $99.41 | $100.54 | $99.13 | $99.83 | $92.01 | 325,537 |
| 2018-09-26 | $100.75 | $101.22 | $99.66 | $99.74 | $91.28 | 389,184 |
| 2018-09-25 | $101.47 | $101.65 | $100.61 | $100.72 | $92.17 | 362,211 |
| 2018-09-24 | $102.27 | $102.27 | $100.88 | $101.27 | $92.68 | 383,916 |
| 2018-09-21 | $101.90 | $102.55 | $101.42 | $102.19 | $93.52 | 571,129 |
| 2018-09-20 | $101.12 | $101.85 | $100.26 | $101.84 | $93.20 | 309,310 |
| 2018-09-19 | $102.03 | $102.03 | $100.78 | $100.98 | $92.41 | 338,922 |
| 2018-09-18 | $103.14 | $103.44 | $101.74 | $101.90 | $93.25 | 422,006 |
| 2018-09-17 | $102.08 | $103.17 | $101.82 | $103.11 | $94.36 | 364,567 |
| 2018-09-14 | $102.46 | $102.93 | $101.06 | $101.93 | $93.28 | 487,643 |
| 2018-09-13 | $102.66 | $103.52 | $102.18 | $102.71 | $94.00 | 371,492 |
| 2018-09-12 | $102.12 | $102.68 | $101.82 | $102.40 | $93.71 | 408,922 |
| 2018-09-11 | $101.71 | $102.29 | $101.38 | $102.04 | $93.38 | 913,960 |
| 2018-09-10 | $101.06 | $101.73 | $100.61 | $101.50 | $92.89 | 704,582 |
| 2018-09-07 | $100.40 | $101.15 | $100.23 | $100.79 | $92.24 | 541,842 |
| 2018-09-06 | $101.23 | $101.59 | $100.61 | $100.61 | $92.07 | 824,762 |
| 2018-09-05 | $100.34 | $101.27 | $99.75 | $100.90 | $92.34 | 3,412,265 |
| 2018-09-04 | $102.86 | $103.51 | $102.49 | $102.90 | $94.17 | 321,575 |
| 2018-08-31 | $103.28 | $103.74 | $102.78 | $103.18 | $94.43 | 284,701 |
| 2018-08-30 | $103.48 | $103.55 | $102.79 | $103.18 | $94.43 | 212,655 |
| 2018-08-29 | $103.16 | $103.45 | $102.88 | $102.99 | $94.25 | 266,310 |
| 2018-08-28 | $101.79 | $102.94 | $101.45 | $102.89 | $94.16 | 360,225 |
| 2018-08-27 | $101.48 | $101.87 | $100.73 | $101.81 | $93.17 | 448,485 |
| 2018-08-24 | $100.27 | $101.62 | $100.20 | $101.44 | $92.83 | 274,447 |
| 2018-08-23 | $100.15 | $100.53 | $99.93 | $100.35 | $91.84 | 231,426 |
| 2018-08-22 | $100.56 | $100.77 | $99.98 | $100.13 | $91.63 | 257,087 |
| 2018-08-21 | $101.02 | $101.15 | $100.25 | $100.66 | $92.12 | 246,423 |
| 2018-08-20 | $101.77 | $102.11 | $101.01 | $101.07 | $92.49 | 390,460 |
| 2018-08-17 | $100.56 | $102.11 | $100.30 | $101.86 | $93.22 | 577,328 |
| 2018-08-16 | $101.12 | $102.22 | $100.83 | $102.12 | $93.46 | 344,541 |
| 2018-08-15 | $99.78 | $101.39 | $99.59 | $101.15 | $92.57 | 389,752 |
| 2018-08-14 | $98.68 | $99.96 | $98.61 | $99.82 | $91.35 | 292,950 |
| 2018-08-13 | $98.35 | $98.72 | $98.19 | $98.55 | $90.19 | 287,585 |
| 2018-08-10 | $99.65 | $100.12 | $98.36 | $98.48 | $90.12 | 329,777 |
| 2018-08-09 | $99.04 | $100.00 | $98.96 | $99.68 | $91.22 | 194,038 |
| 2018-08-08 | $99.30 | $99.67 | $98.92 | $98.96 | $90.56 | 268,253 |
| 2018-08-07 | $98.84 | $99.70 | $98.28 | $99.26 | $90.84 | 370,936 |
| 2018-08-06 | $98.71 | $99.40 | $98.67 | $99.06 | $90.66 | 220,255 |
| 2018-08-03 | $97.06 | $98.78 | $96.90 | $98.66 | $90.29 | 231,202 |
| 2018-08-02 | $97.44 | $98.10 | $96.73 | $97.06 | $88.83 | 250,209 |
| 2018-08-01 | $96.48 | $97.81 | $95.79 | $97.66 | $89.37 | 386,068 |
| 2018-07-31 | $96.33 | $98.78 | $96.23 | $96.96 | $88.73 | 420,070 |
| 2018-07-30 | $95.47 | $96.29 | $95.07 | $96.08 | $87.93 | 377,533 |
| 2018-07-27 | $96.03 | $96.53 | $95.20 | $95.40 | $87.31 | 284,306 |
| 2018-07-26 | $97.15 | $97.89 | $95.41 | $96.10 | $87.95 | 445,075 |
| 2018-07-25 | $96.01 | $97.18 | $96.01 | $96.60 | $88.40 | 401,155 |
| 2018-07-24 | $96.71 | $96.83 | $95.53 | $95.92 | $87.78 | 383,364 |
| 2018-07-23 | $97.18 | $97.29 | $96.41 | $96.97 | $88.74 | 202,791 |
| 2018-07-20 | $98.50 | $98.50 | $96.74 | $97.00 | $88.77 | 477,005 |
| 2018-07-19 | $97.79 | $99.35 | $97.49 | $98.61 | $90.24 | 332,609 |
| 2018-07-18 | $97.66 | $98.27 | $97.20 | $97.72 | $89.43 | 247,109 |
| 2018-07-17 | $99.11 | $99.37 | $97.68 | $97.87 | $89.57 | 408,286 |
| 2018-07-16 | $98.90 | $99.31 | $98.33 | $98.98 | $90.58 | 357,120 |
| 2018-07-13 | $99.69 | $99.97 | $99.06 | $99.29 | $90.87 | 328,623 |
| 2018-07-12 | $98.70 | $99.43 | $98.18 | $99.15 | $90.74 | 350,184 |
| 2018-07-11 | $98.37 | $98.97 | $98.33 | $98.66 | $90.29 | 312,071 |
| 2018-07-10 | $98.13 | $98.59 | $97.69 | $98.14 | $89.81 | 303,000 |
| 2018-07-09 | $99.27 | $99.57 | $97.30 | $97.91 | $89.60 | 380,133 |
| 2018-07-06 | $99.32 | $99.74 | $98.77 | $99.27 | $90.85 | 226,883 |
| 2018-07-05 | $98.72 | $99.21 | $97.92 | $99.14 | $90.73 | 255,601 |
| 2018-07-03 | $97.80 | $98.88 | $97.49 | $98.42 | $90.07 | 268,545 |
| 2018-07-02 | $97.73 | $98.31 | $96.67 | $97.77 | $89.47 | 288,535 |
| 2018-06-29 | $97.38 | $98.56 | $96.87 | $97.88 | $89.58 | 436,443 |
| 2018-06-28 | $96.58 | $97.76 | $96.53 | $97.72 | $89.43 | 464,161 |
| 2018-06-27 | $97.57 | $97.89 | $96.92 | $97.32 | $88.42 | 336,172 |
| 2018-06-26 | $97.62 | $98.00 | $97.16 | $97.32 | $88.42 | 331,395 |
| 2018-06-25 | $97.17 | $97.85 | $96.87 | $97.61 | $88.68 | 296,087 |
| 2018-06-22 | $96.82 | $97.35 | $96.16 | $97.28 | $88.38 | 344,399 |
| 2018-06-21 | $96.77 | $96.95 | $96.08 | $96.41 | $87.59 | 329,921 |
| 2018-06-20 | $96.14 | $96.59 | $95.39 | $96.49 | $87.67 | 232,707 |
| 2018-06-19 | $96.20 | $96.90 | $95.55 | $95.70 | $86.95 | 264,996 |
| 2018-06-18 | $96.25 | $96.72 | $95.55 | $96.46 | $87.64 | 252,279 |
| 2018-06-15 | $96.71 | $97.22 | $96.33 | $96.50 | $87.68 | 407,934 |
| 2018-06-14 | $95.65 | $96.79 | $95.65 | $96.52 | $87.69 | 199,594 |
| 2018-06-13 | $96.36 | $96.72 | $94.50 | $95.39 | $86.67 | 441,833 |
| 2018-06-12 | $95.93 | $96.86 | $95.67 | $96.22 | $87.42 | 566,148 |
| 2018-06-11 | $96.88 | $97.16 | $95.93 | $96.18 | $87.38 | 266,328 |
| 2018-06-08 | $96.65 | $97.06 | $96.60 | $96.89 | $88.03 | 223,658 |
| 2018-06-07 | $96.59 | $96.74 | $95.85 | $96.56 | $87.73 | 554,416 |
| 2018-06-06 | $97.09 | $97.53 | $95.90 | $96.44 | $87.62 | 463,005 |
| 2018-06-05 | $98.48 | $98.99 | $97.05 | $97.18 | $88.29 | 698,116 |
| 2018-06-04 | $97.50 | $98.41 | $97.03 | $98.29 | $89.30 | 372,907 |
| 2018-06-01 | $96.60 | $97.55 | $96.00 | $97.36 | $88.46 | 324,190 |
| 2018-05-31 | $96.48 | $96.94 | $95.73 | $96.68 | $87.84 | 398,718 |
| 2018-05-30 | $94.58 | $97.18 | $94.58 | $96.71 | $87.87 | 599,891 |
| 2018-05-29 | $93.58 | $95.56 | $93.44 | $95.06 | $86.37 | 476,277 |
| 2018-05-25 | $93.22 | $94.05 | $93.16 | $93.79 | $85.21 | 190,391 |
| 2018-05-24 | $93.82 | $93.99 | $92.83 | $92.91 | $84.41 | 331,151 |
| 2018-05-23 | $92.10 | $94.10 | $92.10 | $93.36 | $84.82 | 308,161 |
| 2018-05-22 | $91.53 | $92.10 | $91.41 | $91.98 | $83.57 | 428,785 |
| 2018-05-21 | $91.88 | $92.41 | $91.16 | $91.74 | $83.35 | 421,678 |
| 2018-05-18 | $91.85 | $92.20 | $91.23 | $91.64 | $83.26 | 449,563 |
| 2018-05-17 | $92.14 | $92.16 | $91.03 | $91.50 | $83.13 | 402,717 |
| 2018-05-16 | $92.49 | $92.73 | $91.71 | $91.92 | $83.51 | 289,387 |
| 2018-05-15 | $92.69 | $92.83 | $92.06 | $92.47 | $84.01 | 376,102 |
| 2018-05-14 | $94.11 | $94.11 | $92.44 | $93.24 | $84.71 | 308,489 |
| 2018-05-11 | $94.55 | $94.83 | $93.99 | $94.11 | $85.50 | 171,063 |
| 2018-05-10 | $94.44 | $94.60 | $94.08 | $94.42 | $85.79 | 217,894 |
| 2018-05-09 | $93.84 | $94.11 | $93.54 | $94.07 | $85.47 | 317,906 |
| 2018-05-08 | $94.78 | $94.78 | $93.92 | $94.13 | $85.52 | 264,854 |
| 2018-05-07 | $94.43 | $94.86 | $94.43 | $94.70 | $86.04 | 385,066 |
| 2018-05-04 | $93.55 | $94.35 | $93.55 | $94.14 | $85.53 | 469,916 |
| 2018-05-03 | $93.48 | $93.93 | $93.30 | $93.64 | $85.08 | 356,466 |
| 2018-05-02 | $93.63 | $94.00 | $92.94 | $93.48 | $84.93 | 633,378 |
| 2018-05-01 | $93.85 | $94.30 | $93.46 | $93.84 | $85.26 | 322,876 |
| 2018-04-30 | $94.25 | $94.62 | $93.64 | $93.85 | $85.27 | 413,582 |
| 2018-04-27 | $92.71 | $94.21 | $92.71 | $93.94 | $85.35 | 435,583 |
| 2018-04-26 | $92.08 | $93.04 | $92.00 | $92.57 | $84.11 | 1,003,207 |
| 2018-04-25 | $92.15 | $92.15 | $90.87 | $91.94 | $83.53 | 430,475 |
| 2018-04-24 | $92.07 | $92.07 | $90.32 | $91.34 | $82.99 | 836,792 |
| 2018-04-23 | $91.54 | $91.83 | $91.06 | $91.54 | $83.17 | 333,166 |
| 2018-04-20 | $91.63 | $91.88 | $90.88 | $91.31 | $82.96 | 286,215 |
| 2018-04-19 | $92.06 | $92.06 | $90.98 | $91.59 | $83.21 | 288,466 |
| 2018-04-18 | $92.36 | $92.64 | $92.07 | $92.29 | $83.85 | 191,216 |
| 2018-04-17 | $91.68 | $92.91 | $91.27 | $92.36 | $83.91 | 321,517 |
| 2018-04-16 | $91.57 | $91.98 | $90.87 | $91.60 | $83.22 | 227,085 |
| 2018-04-13 | $90.41 | $91.40 | $89.55 | $91.34 | $82.99 | 318,828 |
| 2018-04-12 | $91.64 | $91.68 | $90.00 | $90.11 | $81.87 | 452,675 |
| 2018-04-11 | $90.69 | $92.07 | $90.69 | $91.64 | $83.26 | 466,225 |
| 2018-04-10 | $90.69 | $91.37 | $90.44 | $90.87 | $82.56 | 362,060 |
| 2018-04-09 | $91.14 | $91.73 | $90.52 | $90.58 | $82.30 | 459,450 |
| 2018-04-06 | $91.22 | $91.93 | $90.79 | $91.12 | $82.79 | 432,751 |
| 2018-04-05 | $91.64 | $91.64 | $90.80 | $91.25 | $82.91 | 266,609 |
| 2018-04-04 | $90.39 | $91.89 | $90.39 | $91.60 | $83.22 | 334,204 |
| 2018-04-03 | $90.76 | $91.27 | $90.10 | $90.80 | $82.50 | 458,729 |
| 2018-04-02 | $91.05 | $91.44 | $90.02 | $90.52 | $82.24 | 335,889 |
| 2018-03-29 | $91.23 | $91.89 | $90.81 | $91.37 | $83.01 | 536,585 |
| 2018-03-28 | $90.11 | $91.63 | $89.92 | $91.05 | $82.72 | 444,288 |
| 2018-03-27 | $89.10 | $91.67 | $88.30 | $90.56 | $81.64 | 420,568 |
| 2018-03-26 | $89.09 | $89.63 | $88.50 | $89.09 | $80.32 | 444,387 |
| 2018-03-23 | $89.24 | $89.73 | $88.34 | $88.65 | $79.92 | 687,254 |
| 2018-03-22 | $89.33 | $91.07 | $89.17 | $89.40 | $80.60 | 508,156 |
| 2018-03-21 | $89.83 | $90.13 | $88.97 | $89.61 | $80.79 | 690,354 |
| 2018-03-20 | $89.83 | $90.55 | $89.47 | $89.83 | $80.98 | 386,762 |
| 2018-03-19 | $89.92 | $90.13 | $89.34 | $89.81 | $80.97 | 503,083 |
| 2018-03-16 | $89.76 | $90.44 | $89.46 | $90.31 | $81.42 | 411,701 |
| 2018-03-15 | $89.48 | $90.06 | $89.06 | $89.81 | $80.97 | 585,185 |
| 2018-03-14 | $89.10 | $89.64 | $88.48 | $89.41 | $80.61 | 356,339 |
| 2018-03-13 | $89.34 | $89.75 | $88.22 | $88.57 | $79.85 | 262,865 |
| 2018-03-12 | $88.67 | $89.39 | $88.34 | $88.86 | $80.11 | 501,911 |
| 2018-03-09 | $87.89 | $88.99 | $87.44 | $88.96 | $80.20 | 403,224 |
| 2018-03-08 | $87.49 | $88.20 | $87.25 | $87.95 | $79.29 | 252,520 |
| 2018-03-07 | $87.22 | $88.08 | $86.22 | $87.25 | $78.66 | 368,349 |
| 2018-03-06 | $86.79 | $87.43 | $86.07 | $87.19 | $78.60 | 532,931 |
| 2018-03-05 | $87.07 | $87.81 | $86.71 | $87.01 | $78.44 | 597,854 |
| 2018-03-02 | $86.78 | $87.24 | $86.22 | $86.93 | $78.37 | 453,088 |
| 2018-03-01 | $87.14 | $88.92 | $86.75 | $87.38 | $78.78 | 440,832 |
| 2018-02-28 | $87.28 | $88.75 | $86.96 | $87.56 | $78.94 | 441,244 |
| 2018-02-27 | $88.81 | $89.15 | $86.65 | $86.83 | $78.28 | 463,819 |
| 2018-02-26 | $89.33 | $89.42 | $88.60 | $88.97 | $80.21 | 381,781 |
| 2018-02-23 | $88.10 | $89.20 | $87.29 | $89.03 | $80.26 | 302,658 |
| 2018-02-22 | $85.38 | $88.82 | $84.66 | $87.64 | $79.01 | 568,445 |
| 2018-02-21 | $85.64 | $86.45 | $84.71 | $84.89 | $76.53 | 427,572 |
| 2018-02-20 | $87.08 | $87.48 | $85.50 | $85.57 | $77.14 | 426,208 |
| 2018-02-16 | $86.79 | $87.45 | $86.19 | $87.24 | $78.65 | 314,499 |
| 2018-02-15 | $85.14 | $86.83 | $85.12 | $86.52 | $78.00 | 452,592 |
| 2018-02-14 | $85.37 | $85.73 | $83.93 | $85.02 | $76.65 | 498,499 |
| 2018-02-13 | $85.14 | $86.07 | $84.07 | $85.74 | $77.30 | 393,111 |
| 2018-02-12 | $84.91 | $85.46 | $82.04 | $85.28 | $76.88 | 458,561 |
| 2018-02-09 | $84.06 | $85.32 | $82.62 | $84.70 | $76.36 | 514,739 |
| 2018-02-08 | $85.45 | $86.46 | $83.96 | $83.96 | $75.69 | 400,497 |
| 2018-02-07 | $84.77 | $87.21 | $84.38 | $85.53 | $77.11 | 527,626 |
| 2018-02-06 | $83.80 | $84.80 | $80.12 | $84.40 | $76.09 | 630,931 |
| 2018-02-05 | $87.22 | $87.68 | $84.14 | $84.32 | $76.02 | 444,043 |
| 2018-02-02 | $86.86 | $87.86 | $86.53 | $87.32 | $78.72 | 441,832 |
| 2018-02-01 | $88.80 | $89.24 | $87.38 | $87.61 | $78.98 | 382,554 |
| 2018-01-31 | $88.45 | $89.22 | $88.06 | $88.84 | $80.09 | 626,277 |
| 2018-01-30 | $87.92 | $88.93 | $87.45 | $88.14 | $79.46 | 333,459 |
| 2018-01-29 | $89.55 | $89.55 | $88.01 | $88.03 | $79.36 | 526,373 |
| 2018-01-26 | $90.66 | $90.74 | $89.25 | $89.45 | $80.64 | 460,892 |
| 2018-01-25 | $90.12 | $90.81 | $89.74 | $90.79 | $81.85 | 230,037 |
| 2018-01-24 | $91.39 | $91.76 | $90.23 | $90.40 | $81.50 | 548,403 |
| 2018-01-23 | $89.46 | $91.50 | $89.17 | $91.46 | $82.45 | 462,045 |
| 2018-01-22 | $87.79 | $89.29 | $87.68 | $89.17 | $80.39 | 416,428 |
| 2018-01-19 | $87.47 | $88.51 | $87.35 | $87.83 | $79.18 | 387,617 |
| 2018-01-18 | $87.80 | $88.09 | $86.79 | $87.74 | $79.10 | 581,942 |
| 2018-01-17 | $87.87 | $88.37 | $87.32 | $88.02 | $79.35 | 344,641 |
| 2018-01-16 | $87.32 | $88.88 | $87.29 | $87.42 | $78.81 | 382,754 |
| 2018-01-12 | $87.99 | $88.62 | $87.05 | $87.19 | $78.60 | 339,019 |
| 2018-01-11 | $88.68 | $89.14 | $87.73 | $88.13 | $79.45 | 333,265 |
| 2018-01-10 | $90.32 | $90.36 | $88.44 | $88.63 | $79.90 | 411,052 |
| 2018-01-09 | $91.21 | $91.21 | $90.25 | $90.80 | $81.86 | 337,850 |
| 2018-01-08 | $89.87 | $91.22 | $89.71 | $91.19 | $82.21 | 296,392 |
| 2018-01-05 | $90.10 | $90.57 | $89.47 | $89.91 | $81.06 | 459,327 |
| 2018-01-04 | $91.28 | $91.65 | $90.26 | $90.56 | $81.64 | 280,972 |
| 2018-01-03 | $91.78 | $92.29 | $91.03 | $91.76 | $82.72 | 235,841 |
| 2018-01-02 | $92.95 | $92.95 | $91.25 | $91.70 | $82.67 | 269,594 |
| 2017-12-29 | $92.40 | $92.86 | $92.09 | $92.78 | $83.64 | 358,852 |
| 2017-12-28 | $91.92 | $92.39 | $90.99 | $92.38 | $83.28 | 331,254 |
| 2017-12-27 | $92.44 | $92.94 | $91.82 | $92.69 | $82.96 | 296,347 |
| 2017-12-26 | $91.91 | $92.59 | $91.75 | $92.36 | $82.67 | 146,457 |
| 2017-12-22 | $91.32 | $92.24 | $91.00 | $92.02 | $82.36 | 250,416 |
| 2017-12-21 | $91.83 | $91.87 | $90.64 | $91.10 | $81.54 | 329,585 |
| 2017-12-20 | $91.74 | $92.67 | $91.55 | $91.63 | $82.01 | 363,541 |
| 2017-12-19 | $94.87 | $94.87 | $92.12 | $92.16 | $82.49 | 462,954 |
| 2017-12-18 | $94.78 | $95.48 | $94.42 | $94.76 | $84.81 | 380,931 |
| 2017-12-15 | $94.84 | $95.11 | $94.42 | $94.77 | $84.82 | 385,868 |
| 2017-12-14 | $95.22 | $95.22 | $94.56 | $94.65 | $84.72 | 370,044 |
| 2017-12-13 | $95.59 | $96.08 | $94.89 | $95.06 | $85.08 | 269,734 |
| 2017-12-12 | $95.43 | $95.67 | $94.57 | $95.45 | $85.43 | 278,591 |
| 2017-12-11 | $95.83 | $95.83 | $95.03 | $95.47 | $85.45 | 179,618 |
| 2017-12-08 | $95.49 | $95.60 | $94.84 | $95.60 | $85.57 | 316,490 |
| 2017-12-07 | $94.72 | $95.81 | $94.42 | $95.15 | $85.16 | 378,834 |
| 2017-12-06 | $94.30 | $94.76 | $93.64 | $94.54 | $84.62 | 237,514 |
| 2017-12-05 | $95.01 | $95.08 | $94.02 | $94.07 | $84.20 | 264,000 |
| 2017-12-04 | $94.01 | $95.44 | $94.01 | $95.02 | $85.05 | 338,309 |
| 2017-12-01 | $93.02 | $93.83 | $92.56 | $93.73 | $83.89 | 289,976 |
| 2017-11-30 | $93.11 | $93.57 | $92.52 | $93.06 | $83.29 | 269,847 |
| 2017-11-29 | $92.38 | $92.93 | $91.95 | $92.71 | $82.98 | 278,105 |
| 2017-11-28 | $93.51 | $93.51 | $92.34 | $92.68 | $82.95 | 314,626 |
| 2017-11-27 | $93.85 | $93.98 | $93.30 | $93.33 | $83.53 | 238,858 |
| 2017-11-24 | $93.44 | $93.92 | $93.04 | $93.89 | $84.03 | 119,032 |
| 2017-11-22 | $93.41 | $93.65 | $92.74 | $93.17 | $83.39 | 243,984 |
| 2017-11-21 | $93.11 | $93.59 | $93.01 | $93.45 | $83.64 | 429,887 |
| 2017-11-20 | $92.71 | $93.47 | $92.70 | $93.06 | $83.29 | 192,759 |
| 2017-11-17 | $93.07 | $93.31 | $92.45 | $92.60 | $82.88 | 247,647 |
| 2017-11-16 | $92.61 | $93.45 | $92.46 | $93.26 | $83.47 | 253,811 |
| 2017-11-15 | $93.58 | $93.61 | $92.50 | $92.72 | $82.99 | 343,582 |
| 2017-11-14 | $93.05 | $93.85 | $93.05 | $93.58 | $83.76 | 384,243 |
| 2017-11-13 | $92.50 | $93.49 | $92.50 | $93.29 | $83.50 | 246,463 |
| 2017-11-10 | $92.56 | $93.16 | $92.42 | $92.54 | $82.83 | 173,312 |
| 2017-11-09 | $93.07 | $93.25 | $92.46 | $92.64 | $82.92 | 230,275 |
| 2017-11-08 | $92.93 | $93.25 | $92.66 | $93.16 | $83.38 | 272,105 |
| 2017-11-07 | $93.12 | $93.84 | $92.93 | $92.95 | $83.19 | 450,843 |
| 2017-11-06 | $92.54 | $93.40 | $92.37 | $93.05 | $83.28 | 323,278 |
| 2017-11-03 | $91.14 | $92.44 | $91.04 | $92.19 | $82.51 | 242,390 |
| 2017-11-02 | $91.15 | $92.22 | $91.15 | $91.23 | $81.65 | 309,329 |
| 2017-11-01 | $90.18 | $91.49 | $90.10 | $91.11 | $81.55 | 318,584 |
| 2017-10-31 | $90.07 | $90.35 | $89.54 | $90.26 | $80.79 | 212,660 |
| 2017-10-30 | $90.09 | $90.54 | $89.85 | $90.00 | $80.55 | 279,693 |
| 2017-10-27 | $89.58 | $90.95 | $89.58 | $90.07 | $80.62 | 259,165 |
| 2017-10-26 | $89.88 | $89.88 | $89.07 | $89.63 | $80.22 | 298,934 |
| 2017-10-25 | $89.77 | $90.24 | $88.84 | $89.65 | $80.24 | 230,450 |
| 2017-10-24 | $88.99 | $91.49 | $88.83 | $89.91 | $80.47 | 695,436 |
| 2017-10-23 | $89.61 | $89.67 | $88.44 | $88.78 | $79.46 | 230,927 |
| 2017-10-20 | $89.71 | $89.77 | $88.85 | $89.44 | $80.05 | 247,498 |
| 2017-10-19 | $89.35 | $89.88 | $88.50 | $89.61 | $80.20 | 356,210 |
| 2017-10-18 | $88.53 | $89.14 | $88.00 | $88.90 | $79.57 | 278,400 |
| 2017-10-17 | $88.00 | $89.13 | $87.90 | $89.00 | $79.66 | 272,894 |
| 2017-10-16 | $88.86 | $88.98 | $87.85 | $88.00 | $78.76 | 316,080 |
| 2017-10-13 | $88.93 | $89.10 | $88.15 | $88.85 | $79.52 | 263,130 |
| 2017-10-12 | $88.29 | $88.92 | $88.27 | $88.72 | $79.41 | 235,950 |
| 2017-10-11 | $88.38 | $89.20 | $88.16 | $88.29 | $79.02 | 213,845 |
| 2017-10-10 | $88.69 | $89.32 | $88.33 | $88.41 | $79.13 | 513,725 |
| 2017-10-09 | $88.13 | $88.82 | $87.94 | $88.49 | $79.20 | 283,656 |
| 2017-10-06 | $87.65 | $87.95 | $86.72 | $87.84 | $78.62 | 345,893 |
| 2017-10-05 | $87.63 | $88.30 | $87.38 | $87.86 | $78.64 | 430,922 |
| 2017-10-04 | $86.36 | $87.27 | $85.85 | $87.23 | $78.07 | 617,096 |
| 2017-10-03 | $85.79 | $86.50 | $85.27 | $86.39 | $77.32 | 603,394 |
| 2017-10-02 | $85.92 | $86.38 | $85.44 | $85.85 | $76.84 | 447,440 |
| 2017-09-29 | $85.40 | $85.90 | $85.07 | $85.68 | $76.69 | 296,173 |
| 2017-09-28 | $84.18 | $85.52 | $84.00 | $85.47 | $76.50 | 460,001 |
| 2017-09-27 | $85.19 | $85.45 | $84.52 | $84.69 | $75.21 | 422,591 |
| 2017-09-26 | $86.36 | $86.65 | $85.76 | $85.76 | $76.16 | 351,177 |
| 2017-09-25 | $86.76 | $86.76 | $86.14 | $86.28 | $76.62 | 279,632 |
| 2017-09-22 | $87.94 | $87.94 | $86.28 | $86.46 | $76.78 | 459,558 |
| 2017-09-21 | $87.98 | $88.60 | $87.56 | $87.57 | $77.77 | 319,539 |
| 2017-09-20 | $88.69 | $89.07 | $87.68 | $87.88 | $78.04 | 389,612 |
| 2017-09-19 | $89.21 | $89.21 | $88.31 | $88.76 | $78.83 | 520,085 |
| 2017-09-18 | $89.31 | $89.73 | $88.76 | $89.08 | $79.11 | 394,803 |
| 2017-09-15 | $89.27 | $89.88 | $88.87 | $89.18 | $79.20 | 1,083,137 |
| 2017-09-14 | $87.59 | $89.27 | $87.06 | $89.18 | $79.20 | 378,156 |
| 2017-09-13 | $87.78 | $87.80 | $87.16 | $87.62 | $77.81 | 387,176 |
| 2017-09-12 | $89.72 | $89.72 | $87.29 | $87.73 | $77.91 | 425,898 |
| 2017-09-11 | $88.88 | $90.73 | $88.68 | $90.03 | $79.95 | 502,051 |
| 2017-09-08 | $90.52 | $90.69 | $86.83 | $88.59 | $78.67 | 989,068 |
| 2017-09-07 | $91.02 | $91.69 | $90.60 | $90.65 | $80.50 | 471,013 |
| 2017-09-06 | $91.28 | $91.87 | $90.82 | $90.90 | $80.73 | 326,070 |
| 2017-09-05 | $90.79 | $91.33 | $90.48 | $91.14 | $80.94 | 462,050 |
| 2017-09-01 | $90.50 | $91.13 | $90.37 | $90.78 | $80.62 | 244,178 |
| 2017-08-31 | $89.99 | $90.62 | $89.77 | $90.31 | $80.20 | 364,353 |
| 2017-08-30 | $89.05 | $90.00 | $88.73 | $89.92 | $79.86 | 287,144 |
| 2017-08-29 | $89.85 | $90.21 | $88.91 | $88.98 | $79.02 | 191,441 |
| 2017-08-28 | $89.91 | $90.15 | $89.39 | $89.67 | $79.63 | 247,455 |
| 2017-08-25 | $90.27 | $90.27 | $89.37 | $89.82 | $79.77 | 207,745 |
| 2017-08-24 | $90.19 | $90.55 | $89.90 | $90.12 | $80.03 | 357,240 |
| 2017-08-23 | $89.51 | $90.42 | $89.46 | $90.05 | $79.97 | 275,290 |
| 2017-08-22 | $89.36 | $89.64 | $88.80 | $89.49 | $79.47 | 227,624 |
| 2017-08-21 | $88.89 | $89.69 | $88.47 | $89.36 | $79.36 | 273,898 |
| 2017-08-18 | $89.50 | $89.55 | $88.64 | $88.78 | $78.84 | 249,694 |
| 2017-08-17 | $89.07 | $89.89 | $88.79 | $89.72 | $79.68 | 215,860 |
| 2017-08-16 | $89.30 | $89.54 | $88.69 | $89.07 | $79.10 | 178,617 |
| 2017-08-15 | $88.96 | $89.08 | $88.51 | $89.08 | $79.11 | 185,714 |
| 2017-08-14 | $87.68 | $89.12 | $87.38 | $89.07 | $79.10 | 252,756 |
| 2017-08-11 | $87.03 | $87.37 | $86.62 | $87.11 | $77.36 | 258,189 |
| 2017-08-10 | $87.76 | $87.81 | $87.13 | $87.65 | $77.84 | 221,105 |
| 2017-08-09 | $88.20 | $88.41 | $87.30 | $87.55 | $77.75 | 287,534 |
| 2017-08-08 | $88.13 | $88.57 | $87.59 | $87.89 | $78.05 | 347,651 |
| 2017-08-07 | $88.44 | $88.56 | $87.78 | $88.13 | $78.27 | 140,588 |
| 2017-08-04 | $88.83 | $89.45 | $88.32 | $88.43 | $78.53 | 233,157 |
| 2017-08-03 | $88.90 | $89.64 | $88.67 | $89.23 | $79.24 | 225,782 |
| 2017-08-02 | $88.64 | $88.99 | $87.99 | $88.94 | $78.99 | 409,848 |
| 2017-08-01 | $89.06 | $89.54 | $88.41 | $88.90 | $78.95 | 404,507 |
| 2017-07-31 | $89.54 | $89.54 | $88.16 | $89.01 | $79.05 | 437,457 |
| 2017-07-28 | $88.97 | $89.87 | $88.97 | $89.62 | $79.59 | 407,057 |
| 2017-07-27 | $88.42 | $89.23 | $87.08 | $88.87 | $78.92 | 396,542 |
| 2017-07-26 | $87.90 | $88.47 | $87.67 | $88.33 | $78.44 | 302,272 |
| 2017-07-25 | $88.88 | $89.28 | $87.52 | $87.79 | $77.96 | 404,604 |
| 2017-07-24 | $89.93 | $89.93 | $89.01 | $89.15 | $79.17 | 382,309 |
| 2017-07-21 | $89.72 | $89.99 | $89.25 | $89.89 | $79.83 | 227,606 |
| 2017-07-20 | $89.58 | $90.25 | $89.37 | $89.75 | $79.70 | 341,767 |
| 2017-07-19 | $88.60 | $89.59 | $88.42 | $89.51 | $79.49 | 203,816 |
| 2017-07-18 | $88.10 | $88.98 | $87.32 | $88.47 | $78.57 | 400,049 |
| 2017-07-17 | $87.04 | $87.98 | $86.61 | $87.96 | $78.11 | 211,371 |
| 2017-07-14 | $86.33 | $87.27 | $85.94 | $86.99 | $77.25 | 376,216 |
| 2017-07-13 | $86.13 | $86.40 | $85.56 | $85.73 | $76.13 | 322,417 |
| 2017-07-12 | $85.97 | $86.80 | $85.97 | $86.20 | $76.55 | 254,389 |
| 2017-07-11 | $86.03 | $86.12 | $85.22 | $85.62 | $76.04 | 535,426 |
| 2017-07-10 | $87.34 | $87.55 | $85.90 | $86.04 | $76.41 | 478,920 |
| 2017-07-07 | $86.70 | $87.27 | $86.70 | $87.13 | $77.38 | 368,142 |
| 2017-07-06 | $87.63 | $88.10 | $86.50 | $86.69 | $76.99 | 448,373 |
| 2017-07-05 | $87.95 | $88.38 | $87.63 | $87.92 | $78.08 | 347,915 |
| 2017-07-03 | $87.81 | $88.32 | $87.26 | $87.86 | $78.03 | 198,155 |
| 2017-06-30 | $88.04 | $88.35 | $87.46 | $87.69 | $77.88 | 380,279 |
| 2017-06-29 | $87.56 | $88.44 | $86.51 | $87.62 | $77.81 | 493,451 |
| 2017-06-28 | $88.36 | $88.43 | $87.63 | $87.68 | $77.87 | 518,523 |
| 2017-06-27 | $88.88 | $89.78 | $88.54 | $88.63 | $78.11 | 514,722 |
| 2017-06-26 | $90.02 | $90.38 | $89.41 | $89.53 | $78.91 | 331,338 |
| 2017-06-23 | $90.52 | $90.96 | $89.80 | $89.88 | $79.21 | 654,681 |
| 2017-06-22 | $90.45 | $91.07 | $90.11 | $90.52 | $79.78 | 447,513 |
| 2017-06-21 | $90.79 | $90.94 | $90.06 | $90.73 | $79.96 | 395,372 |
| 2017-06-20 | $90.94 | $91.37 | $90.14 | $90.71 | $79.95 | 317,446 |
| 2017-06-19 | $90.60 | $91.15 | $90.06 | $91.05 | $80.25 | 393,433 |
| 2017-06-16 | $90.62 | $90.85 | $89.73 | $90.82 | $80.04 | 827,738 |
| 2017-06-15 | $89.38 | $90.82 | $89.11 | $90.38 | $79.66 | 482,385 |
| 2017-06-14 | $89.83 | $90.34 | $89.13 | $89.41 | $78.80 | 466,600 |
| 2017-06-13 | $88.75 | $89.17 | $88.48 | $89.17 | $78.59 | 361,637 |
| 2017-06-12 | $88.03 | $88.66 | $87.52 | $88.62 | $78.10 | 1,052,767 |
| 2017-06-09 | $88.79 | $88.81 | $87.70 | $88.02 | $77.58 | 354,993 |
| 2017-06-08 | $88.83 | $88.93 | $87.92 | $88.73 | $78.20 | 362,247 |
| 2017-06-07 | $87.83 | $88.92 | $87.61 | $88.78 | $78.25 | 446,667 |
| 2017-06-06 | $88.93 | $89.33 | $87.65 | $87.70 | $77.29 | 532,005 |
| 2017-06-05 | $89.38 | $89.72 | $88.40 | $89.07 | $78.50 | 653,314 |
| 2017-06-02 | $86.99 | $89.77 | $86.87 | $89.54 | $78.92 | 1,022,502 |
| 2017-06-01 | $86.46 | $86.69 | $85.28 | $86.43 | $76.17 | 927,428 |
| 2017-05-31 | $86.51 | $86.73 | $85.41 | $86.14 | $75.92 | 1,817,948 |
| 2017-05-30 | $86.80 | $87.03 | $85.94 | $86.17 | $75.94 | 662,072 |
| 2017-05-26 | $86.05 | $86.85 | $85.97 | $86.49 | $76.23 | 1,480,295 |
| 2017-05-25 | $86.69 | $86.83 | $85.54 | $85.96 | $75.76 | 3,225,740 |
| 2017-05-24 | $87.12 | $87.99 | $87.12 | $87.74 | $77.33 | 247,866 |
| 2017-05-23 | $86.71 | $87.39 | $86.46 | $87.09 | $76.76 | 336,427 |
| 2017-05-22 | $85.69 | $86.69 | $85.51 | $86.50 | $76.24 | 371,083 |
| 2017-05-19 | $85.76 | $86.67 | $84.45 | $84.90 | $74.83 | 287,073 |
| 2017-05-18 | $84.43 | $85.33 | $83.67 | $85.24 | $75.13 | 455,230 |
| 2017-05-17 | $84.12 | $84.81 | $83.97 | $84.30 | $74.30 | 301,593 |
| 2017-05-16 | $83.40 | $84.09 | $83.12 | $83.95 | $73.99 | 275,869 |
| 2017-05-15 | $84.08 | $84.78 | $83.22 | $83.28 | $73.40 | 347,888 |
| 2017-05-12 | $83.85 | $84.44 | $83.77 | $84.22 | $74.23 | 183,254 |
| 2017-05-11 | $84.13 | $84.59 | $83.62 | $83.84 | $73.89 | 306,950 |
| 2017-05-10 | $84.02 | $85.00 | $83.72 | $84.57 | $74.53 | 560,533 |
| 2017-05-09 | $83.42 | $84.09 | $82.94 | $83.84 | $73.89 | 341,755 |
| 2017-05-08 | $83.27 | $83.41 | $82.44 | $83.25 | $73.37 | 214,794 |
| 2017-05-05 | $82.86 | $83.49 | $82.86 | $83.45 | $73.55 | 227,663 |
| 2017-05-04 | $82.43 | $83.00 | $81.70 | $82.88 | $73.05 | 291,464 |
| 2017-05-03 | $83.80 | $83.80 | $82.49 | $82.72 | $72.90 | 305,239 |
| 2017-05-02 | $83.84 | $83.96 | $82.93 | $83.37 | $73.48 | 245,356 |
| 2017-05-01 | $84.00 | $84.47 | $83.33 | $83.70 | $73.77 | 262,312 |
| 2017-04-28 | $84.50 | $84.69 | $83.14 | $83.61 | $73.69 | 292,386 |
| 2017-04-27 | $83.19 | $85.33 | $82.13 | $84.63 | $74.59 | 360,434 |
| 2017-04-26 | $84.30 | $84.52 | $83.20 | $83.20 | $73.33 | 399,261 |
| 2017-04-25 | $83.73 | $84.73 | $82.35 | $84.68 | $74.63 | 124,324 |
| 2017-04-24 | $84.85 | $84.99 | $83.25 | $84.18 | $74.19 | 474,526 |
| 2017-04-21 | $84.12 | $84.99 | $84.01 | $84.64 | $74.60 | 340,128 |
| 2017-04-20 | $84.45 | $84.68 | $83.53 | $84.35 | $74.34 | 200,203 |
| 2017-04-19 | $83.99 | $84.82 | $83.99 | $84.45 | $74.43 | 318,163 |
| 2017-04-18 | $83.56 | $84.85 | $83.32 | $84.80 | $74.74 | 392,271 |
| 2017-04-17 | $82.38 | $83.58 | $82.30 | $83.57 | $73.65 | 332,798 |
| 2017-04-13 | $82.50 | $82.50 | $81.57 | $82.02 | $72.29 | 155,079 |
| 2017-04-12 | $82.63 | $83.12 | $82.00 | $82.38 | $72.60 | 306,094 |
| 2017-04-11 | $82.76 | $82.99 | $82.41 | $82.56 | $72.76 | 334,441 |
| 2017-04-10 | $82.24 | $82.84 | $81.93 | $82.74 | $72.92 | 222,017 |
| 2017-04-07 | $81.80 | $82.36 | $81.68 | $82.22 | $72.46 | 313,250 |
| 2017-04-06 | $81.06 | $81.76 | $80.80 | $81.64 | $71.95 | 235,382 |
| 2017-04-05 | $80.27 | $81.33 | $79.94 | $81.00 | $71.39 | 334,515 |
| 2017-04-04 | $80.19 | $80.52 | $79.41 | $80.10 | $70.60 | 450,849 |
| 2017-04-03 | $80.63 | $80.98 | $79.66 | $80.03 | $70.53 | 230,436 |
| 2017-03-31 | $79.42 | $80.43 | $79.32 | $80.33 | $70.80 | 309,244 |
| 2017-03-30 | $79.73 | $79.73 | $78.90 | $79.55 | $70.11 | 191,465 |
| 2017-03-29 | $79.33 | $79.90 | $78.78 | $79.67 | $70.22 | 231,789 |
| 2017-03-28 | $79.70 | $80.13 | $78.89 | $80.10 | $70.01 | 314,206 |
| 2017-03-27 | $80.77 | $80.93 | $79.43 | $79.83 | $69.77 | 175,661 |
| 2017-03-24 | $81.49 | $81.64 | $80.53 | $80.56 | $70.41 | 235,984 |
| 2017-03-23 | $79.69 | $81.77 | $79.26 | $81.12 | $70.90 | 380,484 |
| 2017-03-22 | $80.15 | $80.39 | $79.00 | $79.78 | $69.73 | 309,079 |
| 2017-03-21 | $80.29 | $80.35 | $79.49 | $79.79 | $69.74 | 254,509 |
| 2017-03-20 | $80.55 | $80.72 | $79.76 | $80.01 | $69.93 | 211,780 |
| 2017-03-17 | $80.11 | $80.97 | $80.08 | $80.55 | $70.40 | 555,842 |
| 2017-03-16 | $80.34 | $81.07 | $80.14 | $80.25 | $70.14 | 202,149 |
| 2017-03-15 | $79.37 | $80.93 | $79.37 | $80.66 | $70.50 | 245,811 |
| 2017-03-14 | $79.52 | $79.81 | $79.01 | $79.30 | $69.31 | 238,529 |
| 2017-03-13 | $79.21 | $80.35 | $78.88 | $79.54 | $69.52 | 209,105 |
| 2017-03-10 | $80.20 | $81.03 | $78.98 | $79.15 | $69.18 | 249,174 |
| 2017-03-09 | $80.41 | $81.04 | $79.23 | $79.62 | $69.59 | 307,005 |
| 2017-03-08 | $81.55 | $81.55 | $80.75 | $80.91 | $70.71 | 311,040 |
| 2017-03-07 | $81.71 | $82.15 | $81.18 | $82.12 | $71.77 | 227,481 |
| 2017-03-06 | $81.79 | $81.97 | $80.85 | $81.82 | $71.51 | 300,483 |
| 2017-03-03 | $82.27 | $82.27 | $80.60 | $81.88 | $71.56 | 321,190 |
| 2017-03-02 | $82.52 | $82.52 | $81.42 | $82.14 | $71.79 | 235,567 |
| 2017-03-01 | $82.34 | $82.81 | $81.68 | $82.61 | $72.20 | 327,182 |
| 2017-02-28 | $82.56 | $83.32 | $82.11 | $82.83 | $72.39 | 327,298 |
| 2017-02-27 | $82.59 | $83.37 | $82.20 | $83.23 | $72.74 | 335,313 |
| 2017-02-24 | $82.66 | $83.76 | $81.98 | $83.52 | $73.00 | 285,602 |
| 2017-02-23 | $81.60 | $82.68 | $80.25 | $82.32 | $71.95 | 516,355 |
| 2017-02-22 | $81.71 | $82.20 | $80.28 | $81.02 | $70.81 | 328,594 |
| 2017-02-21 | $80.61 | $81.81 | $80.39 | $81.59 | $71.31 | 244,818 |
| 2017-02-17 | $80.81 | $81.17 | $80.31 | $80.93 | $70.73 | 164,774 |
| 2017-02-16 | $80.41 | $81.19 | $80.30 | $80.99 | $70.78 | 200,748 |
| 2017-02-15 | $79.88 | $80.66 | $79.07 | $80.53 | $70.38 | 333,937 |
| 2017-02-14 | $80.32 | $80.88 | $79.34 | $80.15 | $70.05 | 156,629 |
| 2017-02-13 | $80.31 | $80.68 | $79.49 | $80.65 | $70.49 | 169,553 |
| 2017-02-10 | $79.20 | $80.35 | $79.19 | $80.27 | $70.16 | 177,734 |
| 2017-02-09 | $79.86 | $80.25 | $78.78 | $79.60 | $69.57 | 251,581 |
| 2017-02-08 | $79.46 | $80.40 | $78.96 | $79.91 | $69.84 | 176,274 |
| 2017-02-07 | $78.48 | $79.26 | $78.48 | $79.02 | $69.06 | 222,216 |
| 2017-02-06 | $78.83 | $78.99 | $78.18 | $78.57 | $68.67 | 173,690 |
| 2017-02-03 | $79.00 | $79.35 | $78.12 | $78.49 | $68.60 | 198,683 |
| 2017-02-02 | $78.47 | $78.89 | $78.16 | $78.28 | $68.42 | 217,985 |
| 2017-02-01 | $78.32 | $79.16 | $77.81 | $78.01 | $68.18 | 209,286 |
| 2017-01-31 | $78.25 | $79.41 | $78.25 | $78.76 | $68.84 | 243,536 |
| 2017-01-30 | $78.40 | $78.75 | $77.87 | $78.18 | $68.33 | 162,685 |
| 2017-01-27 | $78.91 | $78.99 | $77.55 | $78.38 | $68.50 | 183,134 |
| 2017-01-26 | $78.87 | $79.28 | $78.44 | $78.74 | $68.82 | 109,374 |
| 2017-01-25 | $79.29 | $79.38 | $78.70 | $78.99 | $69.04 | 248,055 |
| 2017-01-24 | $78.92 | $79.42 | $78.83 | $79.27 | $69.28 | 216,709 |
| 2017-01-23 | $78.27 | $79.31 | $77.87 | $79.02 | $69.06 | 319,015 |
| 2017-01-20 | $77.44 | $78.22 | $77.12 | $77.91 | $68.09 | 253,768 |
| 2017-01-19 | $77.51 | $77.94 | $77.16 | $77.53 | $67.76 | 139,218 |
| 2017-01-18 | $77.59 | $78.85 | $77.51 | $78.06 | $68.22 | 197,691 |
| 2017-01-17 | $78.30 | $78.64 | $77.41 | $77.82 | $68.01 | 318,973 |
| 2017-01-13 | $77.31 | $78.18 | $77.31 | $77.89 | $68.07 | 139,201 |
| 2017-01-12 | $77.21 | $77.82 | $76.60 | $77.79 | $67.99 | 198,498 |
| 2017-01-11 | $77.24 | $77.67 | $76.61 | $76.82 | $67.14 | 445,666 |
| 2017-01-10 | $78.01 | $78.06 | $77.22 | $77.26 | $67.52 | 215,797 |
| 2017-01-09 | $78.93 | $78.93 | $77.72 | $78.02 | $68.19 | 271,825 |
| 2017-01-06 | $76.94 | $78.89 | $76.80 | $78.46 | $68.57 | 424,802 |
| 2017-01-05 | $76.44 | $77.50 | $75.80 | $77.33 | $67.59 | 369,605 |
| 2017-01-04 | $76.38 | $76.82 | $76.04 | $76.64 | $66.98 | 339,854 |
| 2017-01-03 | $76.46 | $76.67 | $75.76 | $76.13 | $66.54 | 292,922 |
| 2016-12-30 | $75.89 | $76.94 | $75.48 | $76.61 | $66.96 | 418,725 |
| 2016-12-29 | $75.38 | $76.38 | $74.83 | $75.86 | $66.30 | 394,873 |
| 2016-12-28 | $74.17 | $75.18 | $73.76 | $75.03 | $65.58 | 385,330 |
| 2016-12-27 | $74.91 | $75.47 | $74.45 | $74.93 | $64.93 | 110,440 |
| 2016-12-23 | $74.83 | $75.35 | $74.58 | $75.14 | $65.11 | 182,425 |
| 2016-12-22 | $74.19 | $74.88 | $73.74 | $74.82 | $64.83 | 260,515 |
| 2016-12-21 | $75.89 | $76.26 | $74.40 | $74.40 | $64.47 | 428,799 |
| 2016-12-20 | $75.39 | $75.89 | $74.88 | $75.89 | $65.76 | 327,910 |
| 2016-12-19 | $75.12 | $75.81 | $74.37 | $75.72 | $65.61 | 287,315 |
| 2016-12-16 | $74.26 | $74.99 | $73.66 | $74.55 | $64.60 | 674,020 |
| 2016-12-15 | $73.17 | $74.27 | $72.78 | $73.44 | $63.63 | 316,270 |
| 2016-12-14 | $74.63 | $74.72 | $72.51 | $72.94 | $63.20 | 383,706 |
| 2016-12-13 | $74.58 | $75.08 | $73.74 | $74.30 | $64.38 | 193,544 |
| 2016-12-12 | $73.71 | $74.49 | $73.61 | $74.41 | $64.47 | 210,914 |
| 2016-12-09 | $74.28 | $75.43 | $73.67 | $74.03 | $64.15 | 241,170 |
| 2016-12-08 | $72.85 | $74.64 | $72.85 | $74.36 | $64.43 | 274,297 |
| 2016-12-07 | $71.62 | $74.05 | $71.62 | $73.67 | $63.83 | 529,886 |
| 2016-12-06 | $72.16 | $72.83 | $71.50 | $71.58 | $62.02 | 357,048 |
| 2016-12-05 | $71.74 | $72.98 | $71.27 | $72.16 | $62.53 | 271,501 |
| 2016-12-02 | $71.57 | $73.36 | $71.53 | $72.06 | $62.44 | 259,594 |
| 2016-12-01 | $71.72 | $71.97 | $70.34 | $71.05 | $61.56 | 483,233 |
| 2016-11-30 | $72.66 | $73.02 | $71.69 | $72.17 | $62.53 | 429,270 |
| 2016-11-29 | $72.19 | $73.97 | $72.19 | $73.34 | $63.55 | 263,783 |
| 2016-11-28 | $72.15 | $72.91 | $71.75 | $72.31 | $62.66 | 249,442 |
| 2016-11-25 | $71.59 | $72.20 | $71.59 | $71.95 | $62.34 | 103,974 |
| 2016-11-23 | $70.52 | $71.75 | $70.52 | $71.62 | $62.06 | 182,345 |
| 2016-11-22 | $70.94 | $71.89 | $70.49 | $71.48 | $61.94 | 291,523 |
| 2016-11-21 | $71.09 | $71.82 | $70.58 | $70.60 | $61.17 | 370,188 |
| 2016-11-18 | $70.68 | $71.20 | $69.90 | $71.05 | $61.56 | 685,672 |
| 2016-11-17 | $71.79 | $72.32 | $70.46 | $70.51 | $61.10 | 355,684 |
| 2016-11-16 | $71.83 | $73.04 | $71.55 | $71.70 | $62.13 | 354,707 |
| 2016-11-15 | $73.27 | $73.85 | $71.48 | $71.79 | $62.20 | 344,279 |
| 2016-11-14 | $72.31 | $73.37 | $70.88 | $72.90 | $63.17 | 577,098 |
| 2016-11-11 | $72.85 | $74.46 | $72.57 | $72.75 | $63.04 | 196,484 |
| 2016-11-10 | $74.72 | $75.04 | $72.22 | $72.64 | $62.94 | 493,732 |
| 2016-11-09 | $74.91 | $76.20 | $73.54 | $75.06 | $65.04 | 383,779 |
| 2016-11-08 | $75.36 | $76.76 | $74.96 | $76.58 | $66.36 | 441,907 |
| 2016-11-07 | $75.86 | $76.00 | $74.97 | $75.15 | $65.12 | 419,383 |
| 2016-11-04 | $75.08 | $75.46 | $74.62 | $75.13 | $65.10 | 267,649 |
| 2016-11-03 | $76.20 | $76.24 | $75.01 | $75.03 | $65.01 | 201,777 |
| 2016-11-02 | $76.57 | $76.86 | $75.96 | $76.18 | $66.01 | 309,031 |
| 2016-11-01 | $75.90 | $77.77 | $75.90 | $76.34 | $66.15 | 441,867 |
| 2016-10-31 | $76.26 | $77.05 | $75.87 | $76.93 | $66.66 | 535,127 |
| 2016-10-28 | $76.16 | $76.44 | $75.44 | $75.77 | $65.65 | 403,560 |
| 2016-10-27 | $77.72 | $77.84 | $75.82 | $75.85 | $65.72 | 277,309 |
| 2016-10-26 | $77.75 | $78.24 | $76.67 | $78.13 | $67.70 | 238,932 |
| 2016-10-25 | $77.34 | $78.34 | $76.93 | $78.25 | $67.80 | 261,155 |
| 2016-10-24 | $77.79 | $78.32 | $76.88 | $77.62 | $67.26 | 226,904 |
| 2016-10-21 | $77.59 | $77.99 | $77.34 | $77.40 | $67.07 | 240,730 |
| 2016-10-20 | $78.04 | $78.47 | $77.63 | $77.96 | $67.55 | 265,853 |
| 2016-10-19 | $78.77 | $78.78 | $77.90 | $78.14 | $67.71 | 502,516 |
| 2016-10-18 | $78.90 | $79.32 | $78.38 | $78.93 | $68.39 | 453,368 |
| 2016-10-17 | $78.35 | $79.15 | $77.57 | $78.70 | $68.19 | 502,703 |
| 2016-10-14 | $78.67 | $79.04 | $77.76 | $78.39 | $67.92 | 259,802 |
| 2016-10-13 | $77.63 | $78.66 | $77.58 | $78.57 | $68.08 | 424,140 |
| 2016-10-12 | $76.12 | $77.93 | $75.69 | $77.83 | $67.44 | 871,148 |
| 2016-10-11 | $75.39 | $76.03 | $74.89 | $75.66 | $65.56 | 482,631 |
| 2016-10-10 | $75.03 | $75.93 | $74.85 | $75.42 | $65.35 | 278,038 |
| 2016-10-07 | $74.92 | $75.61 | $74.65 | $75.10 | $65.07 | 547,064 |
| 2016-10-06 | $73.79 | $75.32 | $73.12 | $74.67 | $64.70 | 383,287 |
| 2016-10-05 | $76.68 | $76.79 | $74.26 | $74.46 | $64.52 | 442,027 |
| 2016-10-04 | $77.00 | $77.23 | $76.17 | $76.45 | $66.24 | 306,454 |
| 2016-10-03 | $78.16 | $78.17 | $77.04 | $77.22 | $66.91 | 459,226 |
| 2016-09-30 | $79.77 | $79.78 | $78.47 | $78.48 | $68.00 | 418,563 |
| 2016-09-29 | $79.55 | $79.79 | $78.61 | $79.43 | $68.82 | 278,922 |
| 2016-09-28 | $80.60 | $80.90 | $79.37 | $79.97 | $69.29 | 342,688 |
| 2016-09-27 | $81.88 | $83.14 | $80.88 | $80.95 | $69.58 | 661,343 |
| 2016-09-26 | $80.61 | $81.67 | $80.43 | $81.55 | $70.09 | 390,759 |
| 2016-09-23 | $79.25 | $80.94 | $78.88 | $80.77 | $69.42 | 357,000 |
| 2016-09-22 | $79.43 | $80.00 | $79.36 | $79.64 | $68.45 | 489,600 |
| 2016-09-21 | $77.73 | $79.02 | $76.94 | $78.84 | $67.76 | 609,625 |
| 2016-09-20 | $78.89 | $78.91 | $77.73 | $77.86 | $66.92 | 722,234 |
| 2016-09-19 | $77.30 | $78.50 | $77.30 | $78.38 | $67.37 | 455,829 |
| 2016-09-16 | $77.76 | $77.81 | $76.58 | $77.23 | $66.38 | 817,711 |
| 2016-09-15 | $76.92 | $77.35 | $76.44 | $76.94 | $66.13 | 505,948 |
| 2016-09-14 | $77.67 | $77.75 | $76.93 | $77.26 | $66.40 | 694,711 |
| 2016-09-13 | $78.12 | $78.34 | $76.74 | $77.38 | $66.51 | 1,530,990 |
| 2016-09-12 | $77.01 | $78.95 | $76.54 | $78.46 | $67.44 | 1,213,009 |
| 2016-09-09 | $76.95 | $77.23 | $76.18 | $76.60 | $65.84 | 2,280,902 |
| 2016-09-08 | $78.17 | $78.59 | $77.77 | $78.15 | $67.17 | 250,447 |
| 2016-09-07 | $77.83 | $78.81 | $77.42 | $78.78 | $67.71 | 341,748 |
| 2016-09-06 | $77.20 | $77.91 | $76.73 | $77.90 | $66.95 | 331,006 |
| 2016-09-02 | $76.70 | $77.84 | $76.63 | $77.06 | $66.23 | 575,724 |
| 2016-09-01 | $76.43 | $76.72 | $75.99 | $76.50 | $65.75 | 283,474 |
| 2016-08-31 | $75.81 | $76.84 | $75.41 | $76.52 | $65.77 | 632,989 |
| 2016-08-30 | $76.14 | $76.14 | $74.97 | $75.91 | $65.24 | 221,446 |
| 2016-08-29 | $75.26 | $76.15 | $75.26 | $76.01 | $65.33 | 298,868 |
| 2016-08-26 | $75.99 | $76.23 | $74.23 | $74.90 | $64.38 | 600,580 |
| 2016-08-25 | $75.74 | $76.10 | $75.44 | $75.90 | $65.24 | 860,706 |
| 2016-08-24 | $77.18 | $77.18 | $75.57 | $75.76 | $65.12 | 684,337 |
| 2016-08-23 | $77.67 | $77.69 | $77.03 | $77.26 | $66.40 | 250,256 |
| 2016-08-22 | $77.10 | $77.58 | $76.98 | $77.42 | $66.54 | 382,239 |
| 2016-08-19 | $76.95 | $77.35 | $76.64 | $77.06 | $66.23 | 284,211 |
| 2016-08-18 | $77.34 | $77.67 | $76.71 | $77.29 | $66.43 | 265,957 |
| 2016-08-17 | $77.26 | $77.39 | $76.05 | $77.31 | $66.45 | 332,726 |
| 2016-08-16 | $78.30 | $78.92 | $77.04 | $77.06 | $66.23 | 301,968 |
| 2016-08-15 | $78.64 | $79.18 | $78.44 | $78.63 | $67.58 | 337,452 |
| 2016-08-12 | $78.40 | $79.21 | $78.25 | $78.75 | $67.69 | 289,662 |
| 2016-08-11 | $78.75 | $79.04 | $77.61 | $78.10 | $67.13 | 359,108 |
| 2016-08-10 | $78.13 | $78.81 | $77.62 | $78.79 | $67.72 | 419,114 |
| 2016-08-09 | $77.68 | $78.04 | $77.04 | $78.00 | $67.04 | 296,998 |
| 2016-08-08 | $77.12 | $77.83 | $76.70 | $77.66 | $66.75 | 390,281 |
| 2016-08-05 | $77.51 | $77.70 | $76.62 | $77.05 | $66.22 | 426,917 |
| 2016-08-04 | $78.20 | $78.32 | $77.22 | $77.55 | $66.65 | 637,004 |
| 2016-08-03 | $78.14 | $78.34 | $76.96 | $78.00 | $67.04 | 697,278 |
| 2016-08-02 | $80.00 | $80.73 | $77.75 | $78.40 | $67.38 | 319,730 |
| 2016-08-01 | $79.00 | $80.00 | $78.70 | $79.93 | $68.70 | 384,740 |
| 2016-07-29 | $78.58 | $79.81 | $78.35 | $79.15 | $68.03 | 359,835 |
| 2016-07-28 | $77.96 | $79.09 | $77.50 | $78.54 | $67.50 | 403,746 |
| 2016-07-27 | $77.41 | $78.00 | $76.69 | $77.90 | $66.95 | 752,576 |
| 2016-07-26 | $77.87 | $77.87 | $76.82 | $77.30 | $66.44 | 451,939 |
| 2016-07-25 | $77.26 | $77.72 | $77.04 | $77.69 | $66.77 | 495,407 |
| 2016-07-22 | $75.55 | $77.44 | $75.55 | $77.33 | $66.46 | 674,779 |
| 2016-07-21 | $75.26 | $75.88 | $75.13 | $75.85 | $65.19 | 399,284 |
| 2016-07-20 | $75.69 | $75.83 | $75.27 | $75.62 | $65.00 | 236,931 |
| 2016-07-19 | $75.38 | $75.71 | $75.14 | $75.69 | $65.06 | 435,400 |
| 2016-07-18 | $75.67 | $75.86 | $75.30 | $75.38 | $64.79 | 494,916 |
| 2016-07-15 | $75.05 | $75.55 | $74.50 | $75.47 | $64.87 | 787,470 |
| 2016-07-14 | $75.82 | $75.82 | $74.89 | $74.99 | $64.45 | 1,397,721 |
| 2016-07-13 | $76.48 | $76.48 | $75.75 | $76.05 | $65.36 | 1,247,447 |
| 2016-07-12 | $77.27 | $77.47 | $75.74 | $75.95 | $65.28 | 1,054,684 |
| 2016-07-11 | $77.45 | $77.61 | $76.80 | $77.33 | $66.46 | 958,173 |
| 2016-07-08 | $76.93 | $77.65 | $76.77 | $77.54 | $66.65 | 761,275 |
| 2016-07-07 | $77.45 | $77.45 | $76.27 | $76.62 | $65.85 | 651,506 |
| 2016-07-06 | $77.15 | $77.91 | $76.94 | $77.75 | $66.83 | 647,016 |
| 2016-07-05 | $76.43 | $77.36 | $76.43 | $77.32 | $66.46 | 513,351 |
| 2016-07-01 | $77.02 | $77.17 | $76.13 | $76.37 | $65.64 | 328,024 |
| 2016-06-30 | $75.67 | $76.69 | $75.21 | $76.64 | $65.87 | 670,378 |
| 2016-06-29 | $75.83 | $76.16 | $74.91 | $75.77 | $65.12 | 605,184 |
| 2016-06-28 | $73.25 | $75.79 | $72.93 | $75.44 | $64.84 | 701,108 |
| 2016-06-27 | $72.94 | $73.71 | $72.70 | $73.57 | $62.69 | 760,259 |
| 2016-06-24 | $70.64 | $73.56 | $70.00 | $73.04 | $62.24 | 4,759,468 |
| 2016-06-23 | $72.42 | $72.83 | $72.02 | $72.27 | $61.59 | 452,503 |
| 2016-06-22 | $72.15 | $72.38 | $71.64 | $72.24 | $61.56 | 581,053 |
| 2016-06-21 | $71.99 | $72.45 | $71.68 | $71.98 | $61.34 | 336,690 |
| 2016-06-20 | $72.77 | $73.09 | $71.93 | $71.94 | $61.30 | 522,897 |
| 2016-06-17 | $72.55 | $72.63 | $71.75 | $72.41 | $61.70 | 615,542 |
| 2016-06-16 | $71.53 | $72.40 | $71.39 | $72.36 | $61.66 | 557,381 |
| 2016-06-15 | $70.50 | $71.89 | $70.50 | $71.77 | $61.16 | 511,553 |
| 2016-06-14 | $70.47 | $70.67 | $70.00 | $70.52 | $60.09 | 304,335 |
| 2016-06-13 | $69.80 | $70.58 | $69.42 | $70.27 | $59.88 | 585,595 |
| 2016-06-10 | $68.84 | $69.94 | $68.76 | $69.53 | $59.25 | 387,367 |
| 2016-06-09 | $68.64 | $69.81 | $68.55 | $69.33 | $59.08 | 401,203 |
| 2016-06-08 | $68.22 | $68.69 | $67.95 | $68.64 | $58.49 | 286,389 |
| 2016-06-07 | $68.66 | $68.90 | $68.13 | $68.21 | $58.13 | 258,118 |
| 2016-06-06 | $69.78 | $70.04 | $68.09 | $68.49 | $58.36 | 375,761 |
| 2016-06-03 | $70.16 | $70.48 | $69.44 | $69.74 | $59.43 | 346,703 |
| 2016-06-02 | $69.29 | $69.74 | $69.15 | $69.66 | $59.36 | 261,703 |
| 2016-06-01 | $69.68 | $70.12 | $69.17 | $69.50 | $59.22 | 313,283 |
| 2016-05-31 | $70.00 | $70.09 | $69.25 | $69.83 | $59.51 | 313,468 |
| 2016-05-27 | $69.71 | $70.15 | $69.31 | $70.05 | $59.69 | 371,051 |
| 2016-05-26 | $69.40 | $69.82 | $69.28 | $69.60 | $59.31 | 217,984 |
| 2016-05-25 | $69.78 | $69.78 | $68.70 | $69.44 | $59.17 | 226,147 |
| 2016-05-24 | $69.65 | $70.17 | $69.50 | $69.62 | $59.33 | 287,604 |
| 2016-05-23 | $69.54 | $69.64 | $69.02 | $69.19 | $58.96 | 250,504 |
| 2016-05-20 | $68.62 | $69.38 | $68.33 | $69.35 | $59.10 | 398,223 |
| 2016-05-19 | $68.75 | $68.83 | $67.95 | $68.24 | $58.15 | 207,001 |
| 2016-05-18 | $70.04 | $70.37 | $68.72 | $69.31 | $59.06 | 318,616 |
| 2016-05-17 | $71.23 | $71.45 | $69.65 | $70.03 | $59.68 | 489,627 |
| 2016-05-16 | $70.71 | $71.91 | $70.52 | $71.51 | $60.94 | 227,994 |
| 2016-05-13 | $71.30 | $71.45 | $70.43 | $70.85 | $60.38 | 269,236 |
| 2016-05-12 | $71.10 | $71.75 | $70.31 | $71.37 | $60.82 | 337,198 |
| 2016-05-11 | $72.39 | $72.41 | $70.42 | $70.79 | $60.32 | 533,905 |
| 2016-05-10 | $73.23 | $73.37 | $72.11 | $72.40 | $61.70 | 347,246 |
| 2016-05-09 | $71.76 | $73.25 | $71.55 | $73.06 | $62.26 | 653,319 |
| 2016-05-06 | $71.41 | $71.90 | $71.05 | $71.64 | $61.05 | 416,748 |
| 2016-05-05 | $71.29 | $71.53 | $70.96 | $71.32 | $60.78 | 460,434 |
| 2016-05-04 | $69.51 | $71.55 | $69.32 | $71.45 | $60.89 | 671,116 |
| 2016-05-03 | $69.29 | $69.84 | $69.03 | $69.58 | $59.29 | 401,610 |
| 2016-05-02 | $67.64 | $69.72 | $67.64 | $69.59 | $59.30 | 434,410 |
| 2016-04-29 | $67.99 | $68.34 | $67.00 | $67.87 | $57.84 | 1,319,275 |
| 2016-04-28 | $68.08 | $68.85 | $68.00 | $68.32 | $58.22 | 474,765 |
| 2016-04-27 | $69.00 | $69.00 | $67.54 | $68.45 | $58.33 | 503,467 |
| 2016-04-26 | $69.34 | $69.54 | $68.52 | $69.00 | $58.80 | 560,359 |
| 2016-04-25 | $68.05 | $68.60 | $67.91 | $68.58 | $58.44 | 671,520 |
| 2016-04-22 | $67.55 | $68.13 | $67.31 | $68.13 | $58.06 | 502,177 |
| 2016-04-21 | $68.41 | $68.41 | $66.73 | $67.21 | $57.27 | 520,534 |
| 2016-04-20 | $69.85 | $69.85 | $68.29 | $68.36 | $58.25 | 412,726 |
| 2016-04-19 | $69.73 | $70.06 | $69.53 | $69.80 | $59.48 | 485,564 |
| 2016-04-18 | $69.29 | $69.84 | $69.12 | $69.53 | $59.25 | 388,712 |
| 2016-04-15 | $68.87 | $69.42 | $68.45 | $69.22 | $58.99 | 392,681 |
| 2016-04-14 | $69.60 | $69.69 | $68.82 | $68.83 | $58.65 | 516,344 |
| 2016-04-13 | $71.41 | $71.41 | $69.60 | $69.89 | $59.56 | 477,364 |
| 2016-04-12 | $71.53 | $71.77 | $70.93 | $71.12 | $60.61 | 471,094 |
| 2016-04-11 | $71.58 | $71.61 | $70.95 | $71.30 | $60.76 | 441,597 |
| 2016-04-08 | $71.42 | $71.79 | $70.99 | $71.51 | $60.94 | 413,500 |
| 2016-04-07 | $70.46 | $71.35 | $70.46 | $71.27 | $60.73 | 964,982 |
| 2016-04-06 | $71.51 | $71.64 | $70.43 | $70.87 | $60.39 | 690,336 |
| 2016-04-05 | $71.59 | $71.85 | $71.20 | $71.63 | $61.04 | 785,580 |
| 2016-04-04 | $71.77 | $72.04 | $71.39 | $71.82 | $61.20 | 1,028,161 |
| 2016-04-01 | $71.50 | $71.75 | $71.16 | $71.75 | $61.14 | 951,808 |
| 2016-03-31 | $70.69 | $71.76 | $70.32 | $71.61 | $61.02 | 748,032 |
| 2016-03-30 | $70.67 | $71.58 | $70.19 | $71.05 | $60.55 | 855,437 |
| 2016-03-29 | $67.87 | $69.88 | $67.87 | $69.84 | $59.51 | 922,401 |
| 2016-03-28 | $68.24 | $68.74 | $67.55 | $68.60 | $57.92 | 690,236 |
| 2016-03-24 | $67.32 | $68.19 | $67.25 | $68.15 | $57.54 | 5,605,158 |
| 2016-03-23 | $67.87 | $67.91 | $66.66 | $67.00 | $56.57 | 919,511 |
| 2016-03-22 | $68.00 | $68.58 | $67.90 | $68.36 | $57.72 | 288,459 |
| 2016-03-21 | $68.90 | $69.22 | $68.17 | $68.22 | $57.60 | 183,844 |
| 2016-03-18 | $71.51 | $71.51 | $69.20 | $69.25 | $58.47 | 445,712 |
| 2016-03-17 | $70.14 | $71.24 | $69.65 | $70.98 | $59.93 | 222,737 |
| 2016-03-16 | $69.28 | $70.50 | $68.55 | $70.04 | $59.13 | 340,770 |
| 2016-03-15 | $68.69 | $69.53 | $68.69 | $69.45 | $58.64 | 335,940 |
| 2016-03-14 | $68.65 | $69.30 | $68.61 | $69.21 | $58.43 | 273,351 |
| 2016-03-11 | $67.56 | $69.13 | $66.99 | $69.00 | $58.26 | 744,919 |
| 2016-03-10 | $67.48 | $67.52 | $65.89 | $67.06 | $56.62 | 418,996 |
| 2016-03-09 | $66.99 | $67.81 | $66.62 | $67.06 | $56.62 | 202,853 |
| 2016-03-08 | $66.83 | $67.54 | $66.48 | $66.88 | $56.47 | 297,723 |
| 2016-03-07 | $67.15 | $67.64 | $66.69 | $66.98 | $56.55 | 325,876 |
| 2016-03-04 | $68.22 | $68.31 | $67.30 | $67.52 | $57.01 | 327,184 |
| 2016-03-03 | $68.83 | $69.17 | $68.17 | $68.50 | $57.83 | 250,108 |
| 2016-03-02 | $68.88 | $69.51 | $68.39 | $68.71 | $58.01 | 396,065 |
| 2016-03-01 | $67.84 | $69.23 | $67.84 | $69.23 | $58.45 | 231,878 |
| 2016-02-29 | $67.88 | $68.95 | $67.29 | $67.53 | $57.02 | 268,409 |
| 2016-02-26 | $69.00 | $69.28 | $68.03 | $68.04 | $57.45 | 164,139 |
| 2016-02-25 | $67.70 | $69.38 | $67.55 | $68.97 | $58.23 | 205,519 |
| 2016-02-24 | $66.43 | $67.77 | $66.25 | $67.74 | $57.19 | 210,136 |
| 2016-02-23 | $66.45 | $67.75 | $65.45 | $66.85 | $56.44 | 207,245 |
| 2016-02-22 | $67.25 | $67.83 | $66.51 | $66.62 | $56.25 | 204,171 |
| 2016-02-19 | $65.75 | $67.11 | $65.75 | $66.80 | $56.40 | 169,028 |
| 2016-02-18 | $65.90 | $66.75 | $65.45 | $66.07 | $55.78 | 126,383 |
| 2016-02-17 | $66.11 | $67.32 | $65.78 | $65.88 | $55.62 | 270,475 |
| 2016-02-16 | $65.40 | $65.98 | $65.13 | $65.86 | $55.61 | 126,711 |
| 2016-02-12 | $64.14 | $65.01 | $64.02 | $64.88 | $54.78 | 212,987 |
| 2016-02-11 | $63.57 | $64.26 | $62.58 | $63.93 | $53.98 | 211,333 |
| 2016-02-10 | $64.04 | $65.85 | $63.65 | $64.44 | $54.41 | 185,142 |
| 2016-02-09 | $64.15 | $64.70 | $63.53 | $63.81 | $53.87 | 158,192 |
| 2016-02-08 | $65.77 | $65.77 | $63.82 | $64.64 | $54.58 | 357,134 |
| 2016-02-05 | $67.21 | $67.32 | $65.94 | $65.97 | $55.70 | 221,414 |
| 2016-02-04 | $67.68 | $67.93 | $66.48 | $67.57 | $57.05 | 221,949 |
| 2016-02-03 | $68.12 | $68.82 | $67.10 | $67.99 | $57.40 | 209,608 |
| 2016-02-02 | $67.78 | $68.21 | $67.26 | $67.79 | $57.23 | 246,841 |
| 2016-02-01 | $66.05 | $68.65 | $65.66 | $67.92 | $57.34 | 282,734 |
| 2016-01-29 | $65.42 | $66.60 | $64.95 | $66.59 | $56.22 | 462,114 |
| 2016-01-28 | $66.14 | $66.39 | $64.60 | $64.72 | $54.64 | 200,224 |
| 2016-01-27 | $66.70 | $66.88 | $65.45 | $65.71 | $55.48 | 263,415 |
| 2016-01-26 | $67.03 | $67.68 | $66.49 | $67.18 | $56.72 | 470,151 |
| 2016-01-25 | $67.27 | $68.18 | $66.82 | $66.88 | $56.47 | 292,148 |
| 2016-01-22 | $66.31 | $67.57 | $65.87 | $67.33 | $56.85 | 227,407 |
| 2016-01-21 | $66.77 | $67.07 | $65.66 | $65.80 | $55.55 | 217,644 |
| 2016-01-20 | $66.82 | $67.29 | $64.88 | $66.32 | $55.99 | 344,219 |
| 2016-01-19 | $66.55 | $67.42 | $65.96 | $67.07 | $56.63 | 225,482 |
| 2016-01-15 | $65.70 | $66.26 | $65.21 | $66.06 | $55.77 | 235,778 |
| 2016-01-14 | $67.33 | $67.65 | $66.52 | $66.80 | $56.40 | 233,521 |
| 2016-01-13 | $67.96 | $68.66 | $66.88 | $67.19 | $56.73 | 269,478 |
| 2016-01-12 | $68.39 | $68.39 | $67.12 | $67.91 | $57.34 | 264,126 |
| 2016-01-11 | $67.20 | $68.37 | $67.15 | $67.96 | $57.38 | 268,653 |
| 2016-01-08 | $67.82 | $68.00 | $66.88 | $67.05 | $56.61 | 381,785 |
| 2016-01-07 | $67.14 | $67.79 | $67.07 | $67.31 | $56.83 | 351,701 |
| 2016-01-06 | $67.92 | $68.89 | $67.67 | $68.09 | $57.49 | 310,748 |
| 2016-01-05 | $67.24 | $68.82 | $67.08 | $68.56 | $57.88 | 240,425 |
| 2016-01-04 | $68.16 | $68.22 | $66.57 | $67.00 | $56.57 | 330,585 |
| 2015-12-31 | $69.22 | $69.48 | $68.50 | $68.53 | $57.86 | 245,279 |
| 2015-12-30 | $69.67 | $70.12 | $69.20 | $69.32 | $58.53 | 175,160 |
| 2015-12-29 | $69.13 | $69.94 | $69.13 | $69.93 | $59.04 | 147,345 |
| 2015-12-28 | $68.74 | $69.51 | $68.45 | $69.47 | $58.11 | 309,948 |
| 2015-12-24 | $69.06 | $69.14 | $67.81 | $68.83 | $57.58 | 98,792 |
| 2015-12-23 | $68.51 | $69.48 | $68.51 | $69.15 | $57.85 | 321,648 |
| 2015-12-22 | $68.63 | $69.16 | $68.07 | $68.41 | $57.23 | 307,801 |
| 2015-12-21 | $69.26 | $69.46 | $68.04 | $68.46 | $57.27 | 287,421 |
| 2015-12-18 | $69.35 | $69.58 | $68.41 | $68.63 | $57.41 | 1,373,163 |
| 2015-12-17 | $70.11 | $70.36 | $69.25 | $69.52 | $58.15 | 326,643 |
| 2015-12-16 | $68.08 | $70.11 | $67.93 | $69.86 | $58.44 | 496,527 |
| 2015-12-15 | $67.73 | $68.54 | $67.52 | $67.90 | $56.80 | 326,431 |
| 2015-12-14 | $67.13 | $67.81 | $66.76 | $67.30 | $56.30 | 407,796 |
| 2015-12-11 | $65.89 | $67.34 | $65.89 | $67.29 | $56.29 | 328,637 |
| 2015-12-10 | $67.14 | $67.46 | $66.58 | $66.79 | $55.87 | 393,579 |
| 2015-12-09 | $66.79 | $67.42 | $66.44 | $67.14 | $56.16 | 212,246 |
| 2015-12-08 | $66.70 | $67.50 | $66.70 | $67.25 | $56.26 | 236,277 |
| 2015-12-07 | $67.36 | $67.60 | $66.63 | $66.96 | $56.01 | 158,148 |
| 2015-12-04 | $65.77 | $67.74 | $65.77 | $67.38 | $56.36 | 218,218 |
| 2015-12-03 | $66.91 | $66.97 | $65.37 | $65.80 | $55.04 | 325,615 |
| 2015-12-02 | $68.12 | $68.36 | $66.86 | $66.99 | $56.04 | 319,929 |
| 2015-12-01 | $67.02 | $68.34 | $66.81 | $68.28 | $57.12 | 188,831 |
| 2015-11-30 | $67.68 | $67.72 | $66.42 | $66.85 | $55.92 | 348,755 |
| 2015-11-27 | $66.68 | $67.79 | $66.45 | $67.43 | $56.41 | 105,502 |
| 2015-11-25 | $66.83 | $66.98 | $66.34 | $66.85 | $55.92 | 149,236 |
| 2015-11-24 | $66.92 | $67.02 | $65.95 | $66.62 | $55.73 | 198,268 |
| 2015-11-23 | $66.80 | $67.55 | $66.62 | $67.35 | $56.34 | 337,652 |
| 2015-11-20 | $65.85 | $66.89 | $65.51 | $66.87 | $55.94 | 388,739 |
| 2015-11-19 | $64.60 | $65.74 | $64.46 | $65.57 | $54.85 | 325,162 |
| 2015-11-18 | $64.50 | $64.72 | $63.93 | $64.43 | $53.90 | 488,441 |
| 2015-11-17 | $64.00 | $64.69 | $63.97 | $64.32 | $53.80 | 244,495 |
| 2015-11-16 | $62.19 | $64.43 | $62.19 | $64.43 | $53.90 | 471,439 |
| 2015-11-13 | $62.22 | $62.71 | $61.65 | $62.17 | $52.01 | 459,699 |
| 2015-11-12 | $62.35 | $62.52 | $61.70 | $62.30 | $52.12 | 291,807 |
| 2015-11-11 | $62.88 | $62.89 | $61.89 | $62.56 | $52.33 | 376,320 |
| 2015-11-10 | $62.41 | $63.41 | $62.28 | $62.79 | $52.53 | 383,675 |
| 2015-11-09 | $63.48 | $63.48 | $61.84 | $62.45 | $52.24 | 645,795 |
| 2015-11-06 | $65.71 | $66.00 | $63.59 | $63.75 | $53.33 | 601,494 |
| 2015-11-05 | $65.61 | $66.23 | $65.27 | $66.22 | $55.39 | 560,624 |
| 2015-11-04 | $64.99 | $65.55 | $64.73 | $65.49 | $54.78 | 775,124 |
| 2015-11-03 | $65.33 | $65.54 | $64.71 | $65.00 | $54.37 | 3,262,197 |
| 2015-11-02 | $66.58 | $68.23 | $66.52 | $67.88 | $56.78 | 302,411 |
| 2015-10-30 | $68.06 | $68.15 | $66.89 | $67.02 | $56.06 | 243,416 |
| 2015-10-29 | $68.59 | $69.00 | $67.56 | $68.24 | $57.08 | 293,136 |
| 2015-10-28 | $69.77 | $70.00 | $67.02 | $68.59 | $57.38 | 468,281 |
| 2015-10-27 | $71.00 | $72.92 | $69.05 | $69.61 | $58.23 | 454,996 |
| 2015-10-26 | $70.44 | $70.70 | $69.81 | $70.64 | $59.09 | 195,544 |
| 2015-10-23 | $70.50 | $70.58 | $69.18 | $70.27 | $58.78 | 234,036 |
| 2015-10-22 | $70.64 | $70.88 | $70.09 | $70.47 | $58.95 | 280,280 |
| 2015-10-21 | $70.45 | $70.95 | $69.95 | $70.15 | $58.68 | 194,716 |
| 2015-10-20 | $70.02 | $70.50 | $69.85 | $70.42 | $58.91 | 226,491 |
| 2015-10-19 | $69.25 | $70.25 | $69.02 | $70.05 | $58.60 | 264,066 |
| 2015-10-16 | $68.68 | $69.43 | $68.27 | $69.26 | $57.94 | 333,466 |
| 2015-10-15 | $66.94 | $68.56 | $66.94 | $68.42 | $57.23 | 258,543 |
| 2015-10-14 | $67.76 | $68.08 | $66.74 | $66.91 | $55.97 | 206,251 |
| 2015-10-13 | $68.21 | $68.42 | $67.25 | $67.69 | $56.62 | 147,377 |
| 2015-10-12 | $68.05 | $68.72 | $67.82 | $68.31 | $57.14 | 270,527 |
| 2015-10-09 | $68.07 | $68.31 | $67.57 | $68.05 | $56.93 | 173,761 |
| 2015-10-08 | $68.09 | $68.53 | $67.00 | $68.14 | $57.00 | 335,321 |
| 2015-10-07 | $67.50 | $68.01 | $66.99 | $68.01 | $56.89 | 340,186 |
| 2015-10-06 | $68.50 | $68.64 | $67.36 | $67.39 | $56.37 | 393,167 |
| 2015-10-05 | $68.42 | $68.65 | $67.46 | $68.47 | $57.28 | 364,545 |
| 2015-10-02 | $67.68 | $68.11 | $67.05 | $68.10 | $56.97 | 175,211 |
| 2015-10-01 | $68.07 | $68.30 | $67.28 | $67.88 | $56.78 | 277,054 |
| 2015-09-30 | $67.59 | $68.06 | $67.23 | $67.76 | $56.68 | 369,740 |
| 2015-09-29 | $66.74 | $67.61 | $66.64 | $67.29 | $56.29 | 331,171 |
| 2015-09-28 | $66.74 | $67.17 | $65.44 | $66.80 | $55.88 | 328,346 |
| 2015-09-25 | $67.70 | $68.49 | $67.33 | $67.56 | $55.97 | 702,062 |
| 2015-09-24 | $67.07 | $67.86 | $67.07 | $67.56 | $55.97 | 641,805 |
| 2015-09-23 | $66.92 | $67.93 | $66.70 | $67.53 | $55.95 | 232,753 |
| 2015-09-22 | $66.56 | $67.29 | $66.43 | $66.77 | $55.32 | 292,841 |
| 2015-09-21 | $67.48 | $67.73 | $66.74 | $67.10 | $55.59 | 268,451 |
| 2015-09-18 | $66.21 | $67.94 | $66.21 | $67.11 | $55.60 | 592,115 |
| 2015-09-17 | $66.15 | $68.28 | $65.73 | $66.95 | $55.47 | 535,149 |
| 2015-09-16 | $65.53 | $66.31 | $65.28 | $66.27 | $54.90 | 266,773 |
| 2015-09-15 | $65.07 | $65.52 | $64.43 | $65.51 | $54.27 | 232,801 |
| 2015-09-14 | $65.00 | $65.43 | $64.73 | $64.91 | $53.78 | 131,401 |
| 2015-09-11 | $63.29 | $64.86 | $63.23 | $64.81 | $53.69 | 150,290 |
| 2015-09-10 | $63.20 | $64.23 | $63.20 | $63.48 | $52.59 | 152,189 |
| 2015-09-09 | $64.49 | $64.82 | $63.23 | $63.29 | $52.43 | 355,429 |
| 2015-09-08 | $63.98 | $64.59 | $63.45 | $64.10 | $53.10 | 225,161 |
Sun Communities Inc (SUI) News Headlines
Recent Sun Communities Inc (SUI) News
Similar Companies to Sun Communities Inc (SUI) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |