Teledyne Technologies Inc (TDY) Exchange: NYSE
Data as of May 9, 2025
$484.96 ($3.01) 0.62%
Teledyne Technologies Inc - Daily Information
Click for more stock information on Teledyne Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $484.45 |
| Previous Close | $484.96 |
| High | $486.09 |
| Low | $480.61 |
| Adjusted Open | $484.45 |
| Previous Adjusted Close | $484.96 |
| Adjusted High | $486.09 |
| Adjusted Low | $480.61 |
About Teledyne Technologies Inc (TDY)
Teledyne Technologies Inc is a diversified industrial company that has provided solutions for engineering, manufacturing, and research and development needs since 1960. The company began as a single business, Teledyne Technologies Incorporated (TTI), and has since grown to four operating divisions and more than 100 companies in over 40 countries. Teledyne also provides global solutions for energy, medical and commercial industries. Its businesses are organized into four operating divisions: Digital Imaging; Aerospace, Defense & Marine; Test & Measurement; and Instruments & Engineered Systems. Teledyne's mission is to provide cost-effective solutions that help solve their customersâ problems and provide robust solutions for their needs.
Invest in Teledyne Technologies Inc (TDY)
Historical Stock Data for Teledyne Technologies Inc (TDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $484.45 | $486.09 | $480.61 | $484.96 | $484.96 | 269,173 |
| 2025-05-08 | $486.09 | $488.82 | $480.92 | $481.95 | $481.95 | 331,670 |
| 2025-05-07 | $478.05 | $483.61 | $478.05 | $481.67 | $481.67 | 205,745 |
| 2025-05-06 | $474.42 | $481.14 | $471.96 | $476.23 | $476.23 | 438,098 |
| 2025-05-05 | $476.41 | $480.97 | $474.83 | $478.70 | $478.70 | 316,678 |
| 2025-05-02 | $473.78 | $480.88 | $465.91 | $478.83 | $478.83 | 369,493 |
| 2025-05-01 | $468.79 | $471.15 | $462.77 | $466.26 | $466.26 | 273,132 |
| 2025-04-30 | $461.48 | $466.81 | $456.59 | $466.03 | $466.03 | 268,804 |
| 2025-04-29 | $461.88 | $465.46 | $456.22 | $462.62 | $462.62 | 266,990 |
| 2025-04-28 | $461.52 | $464.49 | $457.41 | $463.04 | $463.04 | 242,147 |
| 2025-04-25 | $457.87 | $468.14 | $453.89 | $458.60 | $458.60 | 314,532 |
| 2025-04-24 | $445.15 | $459.46 | $440.57 | $459.13 | $459.13 | 424,843 |
| 2025-04-23 | $446.63 | $462.78 | $438.86 | $448.52 | $448.52 | 635,354 |
| 2025-04-22 | $456.27 | $462.85 | $456.27 | $461.10 | $461.10 | 346,914 |
| 2025-04-21 | $459.81 | $461.94 | $447.45 | $453.35 | $453.35 | 327,469 |
| 2025-04-17 | $462.63 | $465.71 | $457.81 | $462.19 | $462.19 | 224,118 |
| 2025-04-16 | $464.27 | $466.94 | $457.15 | $460.89 | $460.89 | 230,593 |
| 2025-04-15 | $466.39 | $474.54 | $466.33 | $468.62 | $468.62 | 212,660 |
| 2025-04-14 | $470.00 | $472.53 | $464.35 | $466.81 | $466.81 | 393,367 |
| 2025-04-11 | $459.93 | $466.89 | $449.24 | $464.80 | $464.80 | 247,216 |
| 2025-04-10 | $460.19 | $464.14 | $443.41 | $458.93 | $458.93 | 346,503 |
| 2025-04-09 | $431.29 | $470.86 | $431.29 | $468.69 | $468.69 | 416,157 |
| 2025-04-08 | $445.03 | $457.61 | $428.89 | $435.54 | $435.54 | 349,050 |
| 2025-04-07 | $426.20 | $445.90 | $419.00 | $437.90 | $437.90 | 509,035 |
| 2025-04-04 | $461.47 | $463.00 | $435.91 | $436.57 | $436.57 | 433,311 |
| 2025-04-03 | $496.09 | $496.09 | $469.12 | $471.60 | $471.60 | 310,389 |
| 2025-04-02 | $490.07 | $502.60 | $490.07 | $499.68 | $499.68 | 207,646 |
| 2025-04-01 | $494.82 | $501.35 | $492.75 | $498.33 | $498.33 | 312,612 |
| 2025-03-31 | $492.74 | $499.48 | $490.10 | $497.71 | $497.71 | 271,486 |
| 2025-03-28 | $505.61 | $510.75 | $493.90 | $495.52 | $495.52 | 200,485 |
| 2025-03-27 | $507.73 | $510.56 | $501.30 | $506.91 | $506.91 | 251,211 |
| 2025-03-26 | $513.46 | $514.75 | $508.06 | $509.00 | $509.00 | 246,344 |
| 2025-03-25 | $507.63 | $513.59 | $505.16 | $512.25 | $512.25 | 220,595 |
| 2025-03-24 | $506.51 | $508.13 | $498.94 | $507.70 | $507.70 | 290,743 |
| 2025-03-21 | $497.00 | $503.02 | $495.00 | $501.82 | $501.82 | 653,572 |
| 2025-03-20 | $494.47 | $501.37 | $494.47 | $499.29 | $499.29 | 190,649 |
| 2025-03-19 | $499.12 | $508.71 | $499.04 | $500.72 | $500.72 | 338,463 |
| 2025-03-18 | $497.69 | $500.62 | $494.86 | $498.52 | $498.52 | 200,307 |
| 2025-03-17 | $491.23 | $500.92 | $487.58 | $497.30 | $497.30 | 184,766 |
| 2025-03-14 | $484.53 | $492.36 | $483.57 | $491.45 | $491.45 | 166,593 |
| 2025-03-13 | $482.74 | $486.60 | $479.19 | $481.00 | $481.00 | 185,879 |
| 2025-03-12 | $490.44 | $491.87 | $481.89 | $485.40 | $485.40 | 391,927 |
| 2025-03-11 | $480.10 | $494.85 | $474.25 | $488.42 | $488.42 | 441,562 |
| 2025-03-10 | $478.52 | $485.00 | $474.47 | $479.06 | $479.06 | 329,492 |
| 2025-03-07 | $487.20 | $490.14 | $476.89 | $482.94 | $482.94 | 379,963 |
| 2025-03-06 | $493.15 | $496.60 | $489.11 | $491.27 | $491.27 | 258,818 |
| 2025-03-05 | $491.34 | $499.40 | $489.83 | $497.02 | $497.02 | 250,982 |
| 2025-03-04 | $506.29 | $507.09 | $491.64 | $492.96 | $492.96 | 442,958 |
| 2025-03-03 | $518.16 | $520.92 | $509.51 | $512.96 | $512.96 | 363,256 |
| 2025-02-28 | $502.07 | $515.85 | $498.55 | $515.02 | $515.02 | 443,451 |
| 2025-02-27 | $501.00 | $504.00 | $498.89 | $500.86 | $500.86 | 232,404 |
| 2025-02-26 | $500.84 | $504.11 | $499.88 | $501.29 | $501.29 | 198,528 |
| 2025-02-25 | $496.53 | $501.78 | $493.71 | $500.43 | $500.43 | 216,464 |
| 2025-02-24 | $491.95 | $498.16 | $488.14 | $496.03 | $496.03 | 244,656 |
| 2025-02-21 | $501.19 | $501.92 | $489.24 | $491.03 | $491.03 | 253,701 |
| 2025-02-20 | $500.11 | $501.47 | $497.16 | $500.99 | $500.99 | 140,758 |
| 2025-02-19 | $498.52 | $504.03 | $498.32 | $502.07 | $502.07 | 171,762 |
| 2025-02-18 | $491.03 | $497.52 | $489.20 | $496.89 | $496.89 | 267,413 |
| 2025-02-14 | $499.37 | $500.42 | $487.24 | $489.73 | $489.73 | 322,036 |
| 2025-02-13 | $505.30 | $509.15 | $498.42 | $499.28 | $499.28 | 259,140 |
| 2025-02-12 | $505.00 | $509.60 | $503.07 | $505.92 | $505.92 | 223,256 |
| 2025-02-11 | $507.84 | $510.28 | $506.08 | $508.54 | $508.54 | 139,948 |
| 2025-02-10 | $512.32 | $513.77 | $505.59 | $511.25 | $511.25 | 170,642 |
| 2025-02-07 | $511.42 | $514.06 | $508.73 | $511.56 | $511.56 | 195,314 |
| 2025-02-06 | $517.58 | $517.58 | $508.66 | $510.00 | $510.00 | 259,339 |
| 2025-02-05 | $516.99 | $516.99 | $509.64 | $515.48 | $515.48 | 179,130 |
| 2025-02-04 | $508.00 | $517.58 | $508.00 | $514.47 | $514.47 | 242,602 |
| 2025-02-03 | $506.27 | $513.21 | $495.24 | $507.50 | $507.50 | 264,538 |
| 2025-01-31 | $518.75 | $522.50 | $510.53 | $511.33 | $511.33 | 297,351 |
| 2025-01-30 | $512.45 | $519.38 | $512.45 | $518.84 | $518.84 | 217,758 |
| 2025-01-29 | $511.12 | $511.21 | $505.90 | $508.75 | $508.75 | 226,321 |
| 2025-01-28 | $509.57 | $511.06 | $504.88 | $509.18 | $509.18 | 220,793 |
| 2025-01-27 | $511.53 | $514.88 | $501.15 | $508.60 | $508.60 | 336,497 |
| 2025-01-24 | $513.85 | $515.48 | $500.79 | $514.41 | $514.41 | 333,468 |
| 2025-01-23 | $514.72 | $518.85 | $505.00 | $515.08 | $515.08 | 374,596 |
| 2025-01-22 | $493.55 | $515.99 | $490.00 | $511.67 | $511.67 | 668,823 |
| 2025-01-21 | $474.00 | $482.02 | $474.00 | $480.41 | $480.41 | 377,460 |
| 2025-01-17 | $474.13 | $477.34 | $471.28 | $473.89 | $473.89 | 264,413 |
| 2025-01-16 | $469.32 | $473.92 | $466.81 | $472.08 | $472.08 | 211,850 |
| 2025-01-15 | $470.31 | $472.72 | $466.02 | $468.98 | $468.98 | 166,205 |
| 2025-01-14 | $461.56 | $466.25 | $460.18 | $465.93 | $465.93 | 136,359 |
| 2025-01-13 | $454.08 | $461.71 | $452.93 | $460.79 | $460.79 | 197,563 |
| 2025-01-10 | $458.07 | $459.75 | $454.92 | $456.40 | $456.40 | 186,158 |
| 2025-01-08 | $458.80 | $462.76 | $455.95 | $461.96 | $461.96 | 167,241 |
| 2025-01-07 | $455.71 | $465.67 | $455.71 | $458.78 | $458.78 | 239,988 |
| 2025-01-06 | $459.50 | $461.15 | $454.11 | $455.51 | $455.51 | 214,298 |
| 2025-01-03 | $460.84 | $463.02 | $457.02 | $459.70 | $459.70 | 216,104 |
| 2025-01-02 | $464.39 | $466.50 | $456.67 | $457.99 | $457.99 | 218,497 |
| 2024-12-31 | $467.06 | $467.06 | $461.27 | $464.13 | $464.13 | 159,086 |
| 2024-12-30 | $468.32 | $468.32 | $461.46 | $465.23 | $465.23 | 152,349 |
| 2024-12-27 | $472.78 | $477.96 | $469.30 | $471.44 | $471.44 | 201,156 |
| 2024-12-26 | $472.99 | $477.64 | $471.95 | $476.57 | $476.57 | 109,819 |
| 2024-12-24 | $470.02 | $475.18 | $468.72 | $475.01 | $475.01 | 102,452 |
| 2024-12-23 | $466.83 | $470.42 | $461.84 | $470.10 | $470.10 | 169,598 |
| 2024-12-20 | $463.62 | $471.54 | $460.89 | $467.25 | $467.25 | 609,302 |
| 2024-12-19 | $458.64 | $465.92 | $457.54 | $464.95 | $464.95 | 259,744 |
| 2024-12-18 | $471.30 | $472.58 | $458.05 | $458.44 | $458.44 | 209,484 |
| 2024-12-17 | $475.09 | $477.40 | $469.23 | $470.66 | $470.66 | 194,320 |
| 2024-12-16 | $474.62 | $480.58 | $471.59 | $475.96 | $475.96 | 264,014 |
| 2024-12-13 | $479.23 | $480.81 | $474.00 | $475.05 | $475.05 | 176,083 |
| 2024-12-12 | $474.21 | $480.14 | $467.69 | $478.96 | $478.96 | 233,741 |
| 2024-12-11 | $472.64 | $477.77 | $472.64 | $474.82 | $474.82 | 285,287 |
| 2024-12-10 | $473.41 | $476.45 | $467.67 | $471.02 | $471.02 | 367,049 |
| 2024-12-09 | $473.44 | $473.91 | $469.08 | $470.74 | $470.74 | 275,672 |
| 2024-12-06 | $474.90 | $477.94 | $472.25 | $473.55 | $473.55 | 255,053 |
| 2024-12-05 | $480.03 | $480.03 | $475.26 | $476.72 | $476.72 | 189,891 |
| 2024-12-04 | $478.57 | $481.78 | $476.04 | $478.89 | $478.89 | 158,159 |
| 2024-12-03 | $481.98 | $481.98 | $477.14 | $478.52 | $478.52 | 149,247 |
| 2024-12-02 | $485.46 | $485.46 | $478.94 | $480.10 | $480.10 | 252,896 |
| 2024-11-29 | $486.98 | $488.76 | $484.67 | $485.26 | $485.26 | 157,620 |
| 2024-11-27 | $479.41 | $486.50 | $478.33 | $485.68 | $485.68 | 201,543 |
| 2024-11-26 | $477.90 | $483.11 | $476.00 | $479.03 | $479.03 | 150,278 |
| 2024-11-25 | $485.33 | $485.68 | $475.70 | $477.61 | $477.61 | 752,386 |
| 2024-11-22 | $483.12 | $486.16 | $482.01 | $483.69 | $483.69 | 226,008 |
| 2024-11-21 | $472.61 | $481.84 | $471.67 | $480.22 | $480.22 | 269,875 |
| 2024-11-20 | $467.28 | $470.77 | $462.67 | $470.45 | $470.45 | 257,387 |
| 2024-11-19 | $461.00 | $469.85 | $458.89 | $464.82 | $464.82 | 241,784 |
| 2024-11-18 | $471.85 | $473.38 | $465.15 | $465.89 | $465.89 | 261,691 |
| 2024-11-15 | $472.60 | $475.95 | $468.63 | $470.15 | $470.15 | 292,840 |
| 2024-11-14 | $485.82 | $486.46 | $475.50 | $476.56 | $476.56 | 242,226 |
| 2024-11-13 | $486.76 | $491.85 | $484.53 | $486.77 | $486.77 | 237,125 |
| 2024-11-12 | $487.84 | $491.87 | $487.67 | $487.83 | $487.83 | 187,851 |
| 2024-11-11 | $490.89 | $491.06 | $480.50 | $487.62 | $487.62 | 254,851 |
| 2024-11-08 | $479.78 | $492.00 | $479.35 | $489.24 | $489.24 | 343,550 |
| 2024-11-07 | $480.00 | $483.24 | $477.29 | $477.66 | $477.66 | 249,782 |
| 2024-11-06 | $474.06 | $483.52 | $473.88 | $480.74 | $480.74 | 357,986 |
| 2024-11-05 | $459.81 | $462.12 | $457.68 | $459.37 | $459.37 | 200,395 |
| 2024-11-04 | $457.06 | $460.02 | $455.00 | $457.92 | $457.92 | 189,507 |
| 2024-11-01 | $455.95 | $460.83 | $453.06 | $455.20 | $455.20 | 192,224 |
| 2024-10-31 | $460.00 | $462.26 | $455.28 | $455.32 | $455.32 | 277,888 |
| 2024-10-30 | $461.19 | $465.32 | $460.75 | $461.52 | $461.52 | 157,459 |
| 2024-10-29 | $466.17 | $466.18 | $462.34 | $463.60 | $463.60 | 174,097 |
| 2024-10-28 | $470.00 | $472.01 | $466.57 | $466.72 | $466.72 | 234,896 |
| 2024-10-25 | $475.73 | $475.73 | $465.87 | $469.19 | $469.19 | 205,880 |
| 2024-10-24 | $470.56 | $474.15 | $466.52 | $472.86 | $472.86 | 324,222 |
| 2024-10-23 | $445.89 | $470.84 | $445.89 | $470.09 | $470.09 | 501,858 |
| 2024-10-22 | $446.93 | $446.93 | $442.40 | $443.49 | $443.49 | 241,968 |
| 2024-10-21 | $449.56 | $453.30 | $445.97 | $446.93 | $446.93 | 202,457 |
| 2024-10-18 | $450.04 | $452.34 | $448.26 | $450.06 | $450.06 | 289,878 |
| 2024-10-17 | $446.84 | $449.82 | $444.97 | $448.73 | $448.73 | 192,177 |
| 2024-10-16 | $448.58 | $450.66 | $444.60 | $445.47 | $445.47 | 305,123 |
| 2024-10-15 | $455.92 | $458.15 | $448.94 | $450.30 | $450.30 | 303,734 |
| 2024-10-14 | $454.00 | $455.55 | $451.92 | $453.84 | $453.84 | 165,319 |
| 2024-10-11 | $446.60 | $455.69 | $445.14 | $454.08 | $454.08 | 271,427 |
| 2024-10-10 | $442.99 | $447.45 | $441.66 | $446.60 | $446.60 | 154,920 |
| 2024-10-09 | $441.25 | $448.01 | $441.25 | $445.49 | $445.49 | 191,614 |
| 2024-10-08 | $439.23 | $442.40 | $436.91 | $441.25 | $441.25 | 197,432 |
| 2024-10-07 | $438.16 | $438.72 | $433.42 | $436.59 | $436.59 | 207,865 |
| 2024-10-04 | $442.75 | $444.15 | $437.99 | $440.70 | $440.70 | 184,938 |
| 2024-10-03 | $443.17 | $443.17 | $437.66 | $439.54 | $439.54 | 154,080 |
| 2024-10-02 | $438.36 | $444.04 | $437.66 | $443.17 | $443.17 | 220,538 |
| 2024-10-01 | $438.29 | $442.29 | $432.26 | $439.48 | $439.48 | 208,818 |
| 2024-09-30 | $435.24 | $438.00 | $432.05 | $437.66 | $437.66 | 185,953 |
| 2024-09-27 | $438.38 | $439.81 | $433.50 | $435.74 | $435.74 | 209,681 |
| 2024-09-26 | $436.27 | $438.82 | $433.07 | $436.19 | $436.19 | 189,784 |
| 2024-09-25 | $436.04 | $436.04 | $432.17 | $433.51 | $433.51 | 149,988 |
| 2024-09-24 | $431.02 | $435.87 | $430.02 | $435.28 | $435.28 | 164,570 |
| 2024-09-23 | $432.48 | $433.30 | $430.00 | $432.74 | $432.74 | 169,589 |
| 2024-09-20 | $434.45 | $437.34 | $428.76 | $432.13 | $432.13 | 620,174 |
| 2024-09-19 | $432.00 | $437.45 | $427.24 | $436.61 | $436.61 | 251,273 |
| 2024-09-18 | $429.50 | $432.78 | $425.96 | $426.75 | $426.75 | 161,260 |
| 2024-09-17 | $429.14 | $432.20 | $426.27 | $428.89 | $428.89 | 170,863 |
| 2024-09-16 | $429.66 | $432.31 | $427.76 | $429.14 | $429.14 | 135,020 |
| 2024-09-13 | $428.38 | $429.69 | $426.73 | $427.75 | $427.75 | 141,920 |
| 2024-09-12 | $424.65 | $427.59 | $418.91 | $427.59 | $427.59 | 181,997 |
| 2024-09-11 | $425.47 | $426.21 | $416.00 | $425.67 | $425.67 | 144,187 |
| 2024-09-10 | $425.30 | $429.62 | $422.91 | $427.71 | $427.71 | 175,601 |
| 2024-09-09 | $424.61 | $431.16 | $422.18 | $424.26 | $424.26 | 262,425 |
| 2024-09-06 | $429.29 | $431.52 | $421.27 | $421.77 | $421.77 | 235,148 |
| 2024-09-05 | $430.20 | $432.55 | $427.47 | $430.47 | $430.47 | 255,491 |
| 2024-09-04 | $420.70 | $430.59 | $420.70 | $429.60 | $429.60 | 325,142 |
| 2024-09-03 | $431.78 | $432.00 | $419.25 | $420.00 | $420.00 | 209,186 |
| 2024-08-30 | $428.12 | $433.80 | $424.73 | $432.80 | $432.80 | 296,960 |
| 2024-08-29 | $427.44 | $432.06 | $425.30 | $426.61 | $426.61 | 170,624 |
| 2024-08-28 | $426.29 | $429.39 | $424.30 | $425.46 | $425.46 | 138,316 |
| 2024-08-27 | $422.17 | $426.37 | $421.67 | $425.53 | $425.53 | 97,186 |
| 2024-08-26 | $424.00 | $427.00 | $421.78 | $422.17 | $422.17 | 80,094 |
| 2024-08-23 | $420.00 | $422.94 | $418.56 | $422.52 | $422.52 | 104,227 |
| 2024-08-22 | $418.97 | $420.94 | $417.23 | $417.75 | $417.75 | 122,472 |
| 2024-08-21 | $417.27 | $420.83 | $415.78 | $418.73 | $418.73 | 227,612 |
| 2024-08-20 | $419.45 | $419.45 | $415.02 | $415.45 | $415.45 | 142,205 |
| 2024-08-19 | $416.43 | $419.44 | $415.97 | $419.42 | $419.42 | 124,351 |
| 2024-08-16 | $413.36 | $416.97 | $412.80 | $416.58 | $416.58 | 144,169 |
| 2024-08-15 | $411.63 | $414.00 | $409.06 | $413.36 | $413.36 | 132,713 |
| 2024-08-14 | $410.77 | $410.96 | $406.42 | $408.53 | $408.53 | 131,954 |
| 2024-08-13 | $408.36 | $410.98 | $406.36 | $410.86 | $410.86 | 159,614 |
| 2024-08-12 | $409.27 | $410.54 | $404.75 | $407.59 | $407.59 | 170,616 |
| 2024-08-09 | $409.86 | $410.10 | $405.38 | $409.04 | $409.04 | 137,245 |
| 2024-08-08 | $404.75 | $410.61 | $404.45 | $410.18 | $410.18 | 153,333 |
| 2024-08-07 | $408.31 | $414.32 | $403.78 | $404.62 | $404.62 | 183,665 |
| 2024-08-06 | $400.22 | $411.93 | $399.06 | $406.54 | $406.54 | 340,225 |
| 2024-08-05 | $404.04 | $405.33 | $397.78 | $399.73 | $399.73 | 296,642 |
| 2024-08-02 | $415.24 | $416.28 | $407.83 | $410.54 | $410.54 | 328,712 |
| 2024-08-01 | $422.42 | $424.50 | $414.65 | $418.18 | $418.18 | 222,225 |
| 2024-07-31 | $424.50 | $429.83 | $420.91 | $421.86 | $421.86 | 316,298 |
| 2024-07-30 | $424.74 | $426.23 | $421.51 | $423.98 | $423.98 | 218,479 |
| 2024-07-29 | $422.20 | $424.01 | $421.01 | $423.04 | $423.04 | 291,192 |
| 2024-07-26 | $420.00 | $425.90 | $415.91 | $421.56 | $421.56 | 335,622 |
| 2024-07-25 | $415.81 | $422.86 | $413.69 | $415.70 | $415.70 | 480,876 |
| 2024-07-24 | $419.00 | $424.10 | $410.47 | $417.00 | $417.00 | 733,274 |
| 2024-07-23 | $400.30 | $404.86 | $399.89 | $402.17 | $402.17 | 326,696 |
| 2024-07-22 | $395.54 | $398.97 | $392.73 | $397.74 | $397.74 | 208,992 |
| 2024-07-19 | $401.03 | $401.03 | $391.58 | $392.93 | $392.93 | 414,013 |
| 2024-07-18 | $400.40 | $404.73 | $398.87 | $399.12 | $399.12 | 269,402 |
| 2024-07-17 | $402.95 | $405.85 | $401.69 | $402.06 | $402.06 | 270,408 |
| 2024-07-16 | $395.85 | $404.54 | $394.37 | $403.42 | $403.42 | 332,862 |
| 2024-07-15 | $394.36 | $398.01 | $392.65 | $394.87 | $394.87 | 212,175 |
| 2024-07-12 | $396.32 | $397.84 | $393.81 | $394.11 | $394.11 | 193,046 |
| 2024-07-11 | $391.00 | $396.73 | $391.00 | $393.99 | $393.99 | 291,223 |
| 2024-07-10 | $383.62 | $389.59 | $382.81 | $388.70 | $388.70 | 173,254 |
| 2024-07-09 | $382.40 | $386.56 | $381.39 | $381.69 | $381.69 | 203,579 |
| 2024-07-08 | $384.05 | $385.01 | $381.97 | $382.84 | $382.84 | 348,986 |
| 2024-07-05 | $386.09 | $388.06 | $381.03 | $381.47 | $381.47 | 292,516 |
| 2024-07-03 | $384.72 | $390.63 | $384.72 | $387.28 | $387.28 | 136,135 |
| 2024-07-02 | $382.59 | $388.19 | $381.50 | $384.56 | $384.56 | 193,445 |
| 2024-07-01 | $389.66 | $390.50 | $382.88 | $382.91 | $382.91 | 261,818 |
| 2024-06-28 | $388.41 | $391.70 | $384.42 | $387.98 | $387.98 | 406,051 |
| 2024-06-27 | $386.04 | $387.54 | $383.75 | $386.41 | $386.41 | 201,289 |
| 2024-06-26 | $382.80 | $385.82 | $380.63 | $384.28 | $384.28 | 181,008 |
| 2024-06-25 | $390.27 | $390.27 | $383.81 | $385.16 | $385.16 | 279,449 |
| 2024-06-24 | $389.54 | $391.82 | $386.72 | $391.23 | $391.23 | 327,855 |
| 2024-06-21 | $387.88 | $389.60 | $385.61 | $388.60 | $388.60 | 486,437 |
| 2024-06-20 | $384.86 | $387.29 | $381.40 | $386.54 | $386.54 | 402,157 |
| 2024-06-18 | $387.67 | $391.70 | $385.76 | $386.37 | $386.37 | 418,746 |
| 2024-06-17 | $389.10 | $389.79 | $386.21 | $387.61 | $387.61 | 303,216 |
| 2024-06-14 | $391.53 | $394.71 | $389.35 | $389.60 | $389.60 | 172,549 |
| 2024-06-13 | $394.85 | $397.88 | $390.31 | $394.23 | $394.23 | 232,987 |
| 2024-06-12 | $390.99 | $397.63 | $388.62 | $397.19 | $397.19 | 229,444 |
| 2024-06-11 | $386.57 | $389.00 | $384.65 | $388.13 | $388.13 | 174,506 |
| 2024-06-10 | $387.71 | $390.70 | $386.92 | $389.08 | $389.08 | 219,383 |
| 2024-06-07 | $391.00 | $394.87 | $388.92 | $389.06 | $389.06 | 251,284 |
| 2024-06-06 | $395.29 | $396.25 | $392.11 | $393.00 | $393.00 | 232,721 |
| 2024-06-05 | $397.65 | $397.65 | $390.98 | $395.00 | $395.00 | 234,280 |
| 2024-06-04 | $392.68 | $397.44 | $390.80 | $395.40 | $395.40 | 288,455 |
| 2024-06-03 | $397.94 | $398.68 | $392.27 | $393.61 | $393.61 | 233,901 |
| 2024-05-31 | $393.95 | $397.41 | $391.54 | $396.95 | $396.95 | 360,064 |
| 2024-05-30 | $388.69 | $394.17 | $387.34 | $393.70 | $393.70 | 192,654 |
| 2024-05-29 | $391.02 | $394.66 | $385.90 | $385.94 | $385.94 | 325,775 |
| 2024-05-28 | $402.40 | $403.60 | $394.28 | $394.95 | $394.95 | 232,076 |
| 2024-05-24 | $402.16 | $404.34 | $400.38 | $402.49 | $402.49 | 140,014 |
| 2024-05-23 | $410.00 | $410.04 | $399.40 | $400.98 | $400.98 | 277,508 |
| 2024-05-22 | $408.85 | $412.69 | $407.17 | $409.22 | $409.22 | 148,211 |
| 2024-05-21 | $406.09 | $409.96 | $401.71 | $407.90 | $407.90 | 238,706 |
| 2024-05-20 | $406.46 | $410.85 | $405.74 | $407.55 | $407.55 | 268,092 |
| 2024-05-17 | $403.58 | $407.32 | $402.89 | $406.43 | $406.43 | 246,885 |
| 2024-05-16 | $404.64 | $404.64 | $399.68 | $402.26 | $402.26 | 224,720 |
| 2024-05-15 | $397.82 | $406.35 | $397.23 | $403.52 | $403.52 | 370,741 |
| 2024-05-14 | $392.60 | $396.54 | $391.42 | $396.00 | $396.00 | 224,140 |
| 2024-05-13 | $394.23 | $398.86 | $390.65 | $390.82 | $390.82 | 197,981 |
| 2024-05-10 | $393.47 | $395.90 | $391.72 | $393.49 | $393.49 | 174,622 |
| 2024-05-09 | $391.40 | $394.09 | $390.20 | $392.62 | $392.62 | 193,958 |
| 2024-05-08 | $391.06 | $393.65 | $388.95 | $391.72 | $391.72 | 200,354 |
| 2024-05-07 | $393.09 | $395.16 | $391.74 | $393.03 | $393.03 | 184,518 |
| 2024-05-06 | $387.89 | $390.92 | $387.02 | $390.44 | $390.44 | 225,490 |
| 2024-05-03 | $390.05 | $392.35 | $383.22 | $385.34 | $385.34 | 386,120 |
| 2024-05-02 | $384.86 | $385.83 | $383.06 | $385.60 | $385.60 | 356,379 |
| 2024-05-01 | $380.89 | $386.41 | $378.53 | $383.03 | $383.03 | 333,869 |
| 2024-04-30 | $382.07 | $385.98 | $380.44 | $381.48 | $381.48 | 331,118 |
| 2024-04-29 | $375.94 | $385.72 | $375.94 | $382.89 | $382.89 | 351,221 |
| 2024-04-26 | $372.96 | $381.02 | $372.96 | $374.64 | $374.64 | 471,369 |
| 2024-04-25 | $365.44 | $378.38 | $361.46 | $376.98 | $376.98 | 684,295 |
| 2024-04-24 | $369.99 | $382.99 | $355.41 | $362.50 | $362.50 | 1,097,313 |
| 2024-04-23 | $402.69 | $410.68 | $399.63 | $407.06 | $407.06 | 292,441 |
| 2024-04-22 | $403.63 | $406.97 | $400.25 | $404.08 | $404.08 | 235,369 |
| 2024-04-19 | $401.86 | $402.97 | $399.61 | $401.36 | $401.36 | 185,707 |
| 2024-04-18 | $401.35 | $401.87 | $397.33 | $400.14 | $400.14 | 187,278 |
| 2024-04-17 | $403.98 | $403.98 | $397.79 | $400.27 | $400.27 | 187,620 |
| 2024-04-16 | $401.33 | $405.05 | $398.51 | $401.00 | $401.00 | 214,324 |
| 2024-04-15 | $402.97 | $402.97 | $396.49 | $399.99 | $399.99 | 238,397 |
| 2024-04-12 | $400.00 | $403.08 | $397.37 | $398.48 | $398.48 | 163,523 |
| 2024-04-11 | $402.83 | $406.74 | $399.49 | $403.66 | $403.66 | 187,952 |
| 2024-04-10 | $411.33 | $411.68 | $399.96 | $402.48 | $402.48 | 320,041 |
| 2024-04-09 | $415.01 | $417.00 | $412.77 | $416.06 | $416.06 | 529,268 |
| 2024-04-08 | $417.75 | $418.90 | $413.51 | $414.57 | $414.57 | 275,571 |
| 2024-04-05 | $415.62 | $418.87 | $413.11 | $416.86 | $416.86 | 215,825 |
| 2024-04-04 | $425.07 | $426.66 | $415.20 | $416.85 | $416.85 | 207,011 |
| 2024-04-03 | $420.87 | $426.58 | $420.86 | $420.93 | $420.93 | 146,162 |
| 2024-04-02 | $423.85 | $424.07 | $420.28 | $422.47 | $422.47 | 154,616 |
| 2024-04-01 | $429.73 | $429.95 | $422.95 | $424.93 | $424.93 | 138,541 |
| 2024-03-28 | $429.29 | $432.81 | $426.98 | $429.32 | $429.32 | 248,608 |
| 2024-03-27 | $425.14 | $429.94 | $425.14 | $429.01 | $429.01 | 182,335 |
| 2024-03-26 | $422.79 | $424.61 | $421.25 | $423.45 | $423.45 | 217,908 |
| 2024-03-25 | $423.79 | $424.33 | $419.64 | $422.01 | $422.01 | 175,267 |
| 2024-03-22 | $423.80 | $427.96 | $422.98 | $424.03 | $424.03 | 169,940 |
| 2024-03-21 | $426.04 | $430.25 | $422.54 | $423.54 | $423.54 | 253,094 |
| 2024-03-20 | $421.87 | $427.17 | $421.87 | $423.70 | $423.70 | 247,490 |
| 2024-03-19 | $415.07 | $421.67 | $413.16 | $421.50 | $421.50 | 201,089 |
| 2024-03-18 | $416.98 | $418.73 | $413.79 | $414.68 | $414.68 | 237,458 |
| 2024-03-15 | $410.75 | $416.17 | $410.75 | $415.12 | $415.12 | 286,868 |
| 2024-03-14 | $419.94 | $420.51 | $414.00 | $415.56 | $415.56 | 226,779 |
| 2024-03-13 | $426.53 | $426.53 | $421.06 | $421.24 | $421.24 | 187,165 |
| 2024-03-12 | $426.25 | $426.57 | $423.60 | $424.87 | $424.87 | 170,468 |
| 2024-03-11 | $424.84 | $427.16 | $423.49 | $424.90 | $424.90 | 140,245 |
| 2024-03-08 | $428.78 | $430.00 | $424.01 | $425.98 | $425.98 | 210,636 |
| 2024-03-07 | $427.08 | $428.79 | $424.97 | $428.14 | $428.14 | 127,050 |
| 2024-03-06 | $425.55 | $429.51 | $423.75 | $425.41 | $425.41 | 167,402 |
| 2024-03-05 | $428.16 | $430.30 | $420.51 | $423.21 | $423.21 | 203,624 |
| 2024-03-04 | $425.65 | $432.11 | $424.94 | $428.45 | $428.45 | 357,642 |
| 2024-03-01 | $427.27 | $428.32 | $423.01 | $425.00 | $425.00 | 215,618 |
| 2024-02-29 | $426.97 | $428.86 | $423.18 | $427.27 | $427.27 | 296,168 |
| 2024-02-28 | $423.17 | $425.46 | $422.02 | $425.43 | $425.43 | 277,498 |
| 2024-02-27 | $427.31 | $427.98 | $424.84 | $424.90 | $424.90 | 127,940 |
| 2024-02-26 | $431.86 | $432.06 | $425.77 | $426.23 | $426.23 | 208,484 |
| 2024-02-23 | $432.44 | $435.61 | $428.31 | $432.87 | $432.87 | 124,468 |
| 2024-02-22 | $429.94 | $433.53 | $426.47 | $430.94 | $430.94 | 142,272 |
| 2024-02-21 | $431.83 | $431.83 | $422.94 | $426.48 | $426.48 | 206,305 |
| 2024-02-20 | $429.47 | $431.85 | $426.73 | $430.76 | $430.76 | 193,553 |
| 2024-02-16 | $431.10 | $433.67 | $426.71 | $432.26 | $432.26 | 162,952 |
| 2024-02-15 | $428.39 | $431.53 | $424.94 | $431.48 | $431.48 | 248,445 |
| 2024-02-14 | $423.76 | $427.60 | $422.81 | $427.53 | $427.53 | 191,015 |
| 2024-02-13 | $424.96 | $433.06 | $415.48 | $420.19 | $420.19 | 239,694 |
| 2024-02-12 | $433.70 | $435.63 | $425.97 | $427.07 | $427.07 | 214,479 |
| 2024-02-09 | $429.69 | $434.28 | $428.00 | $434.03 | $434.03 | 148,189 |
| 2024-02-08 | $433.35 | $434.77 | $428.84 | $430.67 | $430.67 | 167,318 |
| 2024-02-07 | $436.06 | $436.06 | $431.18 | $432.09 | $432.09 | 225,382 |
| 2024-02-06 | $431.69 | $434.18 | $430.41 | $434.04 | $434.04 | 165,134 |
| 2024-02-05 | $431.01 | $431.01 | $423.37 | $430.41 | $430.41 | 175,024 |
| 2024-02-02 | $425.51 | $434.62 | $425.02 | $432.74 | $432.74 | 176,957 |
| 2024-02-01 | $419.14 | $427.80 | $415.87 | $427.58 | $427.58 | 300,273 |
| 2024-01-31 | $429.75 | $429.75 | $418.02 | $418.47 | $418.47 | 273,788 |
| 2024-01-30 | $428.27 | $431.00 | $424.88 | $428.27 | $428.27 | 177,650 |
| 2024-01-29 | $418.11 | $429.42 | $416.88 | $429.17 | $429.17 | 211,223 |
| 2024-01-26 | $425.05 | $426.24 | $416.43 | $418.96 | $418.96 | 212,957 |
| 2024-01-25 | $419.67 | $429.75 | $415.88 | $424.91 | $424.91 | 301,514 |
| 2024-01-24 | $447.88 | $447.88 | $417.72 | $417.92 | $417.92 | 486,867 |
| 2024-01-23 | $440.33 | $442.13 | $438.14 | $441.98 | $441.98 | 247,060 |
| 2024-01-22 | $438.59 | $442.49 | $437.76 | $438.66 | $438.66 | 198,515 |
| 2024-01-19 | $435.10 | $436.25 | $430.36 | $435.63 | $435.63 | 170,768 |
| 2024-01-18 | $427.08 | $433.58 | $424.00 | $432.54 | $432.54 | 192,698 |
| 2024-01-17 | $434.09 | $437.71 | $425.37 | $425.41 | $425.41 | 227,908 |
| 2024-01-16 | $438.77 | $439.22 | $436.03 | $436.57 | $436.57 | 165,559 |
| 2024-01-12 | $443.32 | $443.32 | $439.12 | $440.46 | $440.46 | 169,723 |
| 2024-01-11 | $441.79 | $442.03 | $437.48 | $440.23 | $440.23 | 114,752 |
| 2024-01-10 | $438.28 | $441.95 | $436.85 | $440.83 | $440.83 | 153,882 |
| 2024-01-09 | $437.04 | $440.13 | $436.92 | $438.25 | $438.25 | 160,776 |
| 2024-01-08 | $435.47 | $441.92 | $435.43 | $441.30 | $441.30 | 209,424 |
| 2024-01-05 | $438.18 | $438.91 | $432.48 | $435.47 | $435.47 | 164,998 |
| 2024-01-04 | $440.60 | $443.11 | $438.16 | $438.19 | $438.19 | 250,953 |
| 2024-01-03 | $435.72 | $441.82 | $433.30 | $439.34 | $439.34 | 309,216 |
| 2024-01-02 | $441.38 | $445.38 | $437.58 | $438.30 | $438.30 | 310,535 |
| 2023-12-29 | $442.81 | $448.19 | $442.81 | $446.29 | $446.29 | 313,543 |
| 2023-12-28 | $441.89 | $445.48 | $441.20 | $444.21 | $444.21 | 241,403 |
| 2023-12-27 | $437.80 | $441.85 | $436.05 | $441.73 | $441.73 | 239,094 |
| 2023-12-26 | $433.00 | $438.01 | $433.00 | $437.48 | $437.48 | 125,675 |
| 2023-12-22 | $430.45 | $435.00 | $421.03 | $433.45 | $433.45 | 219,425 |
| 2023-12-21 | $424.34 | $427.42 | $420.40 | $426.30 | $426.30 | 226,336 |
| 2023-12-20 | $427.75 | $431.33 | $421.89 | $421.98 | $421.98 | 258,825 |
| 2023-12-19 | $427.91 | $429.18 | $424.56 | $428.82 | $428.82 | 212,436 |
| 2023-12-18 | $427.04 | $427.48 | $420.27 | $425.97 | $425.97 | 258,645 |
| 2023-12-15 | $428.23 | $431.86 | $424.44 | $425.92 | $425.92 | 411,209 |
| 2023-12-14 | $424.86 | $428.61 | $412.80 | $428.17 | $428.17 | 373,553 |
| 2023-12-13 | $421.17 | $425.00 | $416.06 | $421.90 | $421.90 | 215,755 |
| 2023-12-12 | $417.39 | $423.50 | $414.45 | $420.59 | $420.59 | 345,500 |
| 2023-12-11 | $408.56 | $418.24 | $408.09 | $417.39 | $417.39 | 405,613 |
| 2023-12-08 | $407.03 | $411.80 | $404.03 | $411.49 | $411.49 | 202,834 |
| 2023-12-07 | $405.41 | $407.38 | $403.69 | $406.99 | $406.99 | 184,740 |
| 2023-12-06 | $403.91 | $407.20 | $401.97 | $404.59 | $404.59 | 166,195 |
| 2023-12-05 | $409.15 | $409.15 | $401.73 | $402.05 | $402.05 | 169,515 |
| 2023-12-04 | $406.50 | $411.86 | $406.50 | $409.58 | $409.58 | 230,772 |
| 2023-12-01 | $402.58 | $409.37 | $402.58 | $409.02 | $409.02 | 241,947 |
| 2023-11-30 | $400.85 | $404.00 | $397.23 | $402.96 | $402.96 | 797,124 |
| 2023-11-29 | $398.42 | $401.14 | $397.96 | $399.10 | $399.10 | 194,392 |
| 2023-11-28 | $399.10 | $401.85 | $394.95 | $395.04 | $395.04 | 144,238 |
| 2023-11-27 | $398.60 | $399.62 | $396.38 | $398.42 | $398.42 | 209,781 |
| 2023-11-24 | $394.34 | $399.76 | $393.50 | $399.58 | $399.58 | 126,082 |
| 2023-11-22 | $394.94 | $397.94 | $394.57 | $395.44 | $395.44 | 142,572 |
| 2023-11-21 | $390.22 | $395.71 | $390.22 | $392.87 | $392.87 | 150,494 |
| 2023-11-20 | $390.74 | $392.22 | $387.98 | $390.98 | $390.98 | 165,715 |
| 2023-11-17 | $392.02 | $392.02 | $388.49 | $390.49 | $390.49 | 195,587 |
| 2023-11-16 | $392.99 | $398.03 | $389.35 | $389.65 | $389.65 | 177,563 |
| 2023-11-15 | $394.59 | $395.53 | $390.94 | $393.00 | $393.00 | 204,385 |
| 2023-11-14 | $390.16 | $394.50 | $388.80 | $393.46 | $393.46 | 154,648 |
| 2023-11-13 | $382.50 | $386.78 | $377.33 | $384.27 | $384.27 | 161,819 |
| 2023-11-10 | $378.37 | $383.60 | $376.52 | $382.80 | $382.80 | 174,360 |
| 2023-11-09 | $380.71 | $381.35 | $375.29 | $376.44 | $376.44 | 129,836 |
| 2023-11-08 | $380.70 | $380.70 | $375.59 | $378.78 | $378.78 | 165,136 |
| 2023-11-07 | $376.82 | $379.66 | $373.29 | $378.54 | $378.54 | 164,337 |
| 2023-11-06 | $380.37 | $380.37 | $374.39 | $377.18 | $377.18 | 188,471 |
| 2023-11-03 | $376.82 | $382.29 | $376.82 | $379.46 | $379.46 | 304,514 |
| 2023-11-02 | $372.12 | $375.52 | $372.12 | $373.16 | $373.16 | 254,063 |
| 2023-11-01 | $375.00 | $375.33 | $364.98 | $368.84 | $368.84 | 359,757 |
| 2023-10-31 | $374.00 | $378.19 | $372.91 | $374.59 | $374.59 | 182,764 |
| 2023-10-30 | $373.83 | $374.86 | $369.12 | $372.36 | $372.36 | 282,466 |
| 2023-10-27 | $371.39 | $376.14 | $367.73 | $370.71 | $370.71 | 282,772 |
| 2023-10-26 | $373.13 | $375.92 | $371.23 | $372.24 | $372.24 | 287,365 |
| 2023-10-25 | $383.56 | $395.01 | $371.03 | $373.28 | $373.28 | 487,193 |
| 2023-10-24 | $386.83 | $389.66 | $384.72 | $386.19 | $386.19 | 238,217 |
| 2023-10-23 | $386.36 | $389.81 | $384.35 | $385.05 | $385.05 | 245,636 |
| 2023-10-20 | $394.20 | $394.38 | $388.07 | $388.38 | $388.38 | 194,168 |
| 2023-10-19 | $398.05 | $402.44 | $392.26 | $393.61 | $393.61 | 261,565 |
| 2023-10-18 | $406.00 | $408.31 | $398.50 | $398.85 | $398.85 | 157,840 |
| 2023-10-17 | $406.70 | $411.79 | $404.87 | $410.03 | $410.03 | 156,838 |
| 2023-10-16 | $407.25 | $410.50 | $403.47 | $409.30 | $409.30 | 140,732 |
| 2023-10-13 | $408.30 | $408.64 | $402.14 | $404.58 | $404.58 | 179,363 |
| 2023-10-12 | $413.89 | $413.89 | $405.14 | $406.97 | $406.97 | 173,305 |
| 2023-10-11 | $411.58 | $414.15 | $409.10 | $412.59 | $412.59 | 155,661 |
| 2023-10-10 | $411.46 | $413.96 | $410.28 | $411.02 | $411.02 | 179,838 |
| 2023-10-09 | $400.60 | $413.71 | $400.60 | $410.50 | $410.50 | 243,452 |
| 2023-10-06 | $395.08 | $403.88 | $395.08 | $401.42 | $401.42 | 240,301 |
| 2023-10-05 | $401.84 | $403.71 | $396.13 | $398.10 | $398.10 | 266,316 |
| 2023-10-04 | $400.26 | $402.00 | $395.54 | $401.28 | $401.28 | 243,701 |
| 2023-10-03 | $401.58 | $402.98 | $396.06 | $399.30 | $399.30 | 325,004 |
| 2023-10-02 | $406.47 | $407.23 | $400.46 | $402.28 | $402.28 | 402,986 |
| 2023-09-29 | $412.17 | $412.66 | $405.68 | $408.58 | $408.58 | 525,010 |
| 2023-09-28 | $414.63 | $416.20 | $409.10 | $410.32 | $410.32 | 364,920 |
| 2023-09-27 | $411.01 | $414.91 | $408.15 | $413.44 | $413.44 | 275,635 |
| 2023-09-26 | $412.51 | $414.02 | $406.96 | $407.26 | $407.26 | 270,114 |
| 2023-09-25 | $416.19 | $419.00 | $413.71 | $414.88 | $414.88 | 261,559 |
| 2023-09-22 | $414.95 | $419.84 | $412.07 | $417.88 | $417.88 | 279,128 |
| 2023-09-21 | $416.34 | $416.34 | $412.06 | $414.54 | $414.54 | 315,633 |
| 2023-09-20 | $423.82 | $426.17 | $418.52 | $419.14 | $419.14 | 224,298 |
| 2023-09-19 | $420.15 | $423.40 | $418.50 | $421.85 | $421.85 | 322,807 |
| 2023-09-18 | $415.46 | $421.28 | $412.98 | $420.06 | $420.06 | 309,252 |
| 2023-09-15 | $418.09 | $420.00 | $412.82 | $415.04 | $415.04 | 405,946 |
| 2023-09-14 | $411.30 | $416.63 | $407.28 | $415.72 | $415.72 | 326,336 |
| 2023-09-13 | $409.13 | $410.35 | $405.36 | $409.35 | $409.35 | 268,950 |
| 2023-09-12 | $407.47 | $412.25 | $405.93 | $408.85 | $408.85 | 251,693 |
| 2023-09-11 | $411.08 | $411.43 | $400.60 | $409.22 | $409.22 | 300,905 |
| 2023-09-08 | $410.21 | $413.00 | $406.18 | $410.22 | $410.22 | 304,976 |
| 2023-09-07 | $411.71 | $413.24 | $407.65 | $410.01 | $410.01 | 348,455 |
| 2023-09-06 | $412.52 | $415.18 | $411.11 | $414.01 | $414.01 | 247,983 |
| 2023-09-05 | $421.59 | $421.59 | $412.78 | $412.90 | $412.90 | 253,331 |
| 2023-09-01 | $420.28 | $423.59 | $418.47 | $420.53 | $420.53 | 268,896 |
| 2023-08-31 | $421.30 | $421.82 | $418.18 | $418.30 | $418.30 | 323,904 |
| 2023-08-30 | $416.22 | $421.88 | $413.40 | $420.07 | $420.07 | 193,354 |
| 2023-08-29 | $416.13 | $418.08 | $413.58 | $417.91 | $417.91 | 221,892 |
| 2023-08-28 | $410.14 | $417.39 | $409.90 | $416.13 | $416.13 | 240,285 |
| 2023-08-25 | $407.89 | $410.55 | $405.75 | $408.55 | $408.55 | 238,714 |
| 2023-08-24 | $411.73 | $413.59 | $404.65 | $406.00 | $406.00 | 275,147 |
| 2023-08-23 | $407.91 | $413.30 | $407.61 | $411.74 | $411.74 | 228,486 |
| 2023-08-22 | $405.59 | $407.38 | $403.98 | $406.26 | $406.26 | 212,459 |
| 2023-08-21 | $403.11 | $406.48 | $402.62 | $404.42 | $404.42 | 246,478 |
| 2023-08-18 | $396.82 | $404.27 | $395.62 | $403.63 | $403.63 | 280,507 |
| 2023-08-17 | $403.49 | $404.32 | $400.11 | $400.43 | $400.43 | 267,673 |
| 2023-08-16 | $398.61 | $402.85 | $398.52 | $400.82 | $400.82 | 313,135 |
| 2023-08-15 | $401.05 | $403.07 | $398.58 | $400.13 | $400.13 | 270,055 |
| 2023-08-14 | $389.57 | $402.92 | $387.56 | $402.49 | $402.49 | 406,626 |
| 2023-08-11 | $383.25 | $384.90 | $379.84 | $383.39 | $383.39 | 463,886 |
| 2023-08-10 | $383.98 | $387.05 | $382.10 | $383.84 | $383.84 | 237,186 |
| 2023-08-09 | $384.17 | $384.78 | $380.55 | $383.28 | $383.28 | 210,360 |
| 2023-08-08 | $379.82 | $385.91 | $378.77 | $385.00 | $385.00 | 240,480 |
| 2023-08-07 | $381.03 | $382.45 | $378.38 | $382.23 | $382.23 | 270,203 |
| 2023-08-04 | $382.48 | $383.38 | $378.23 | $379.26 | $379.26 | 242,392 |
| 2023-08-03 | $382.37 | $383.35 | $377.76 | $381.95 | $381.95 | 245,259 |
| 2023-08-02 | $387.77 | $391.01 | $382.41 | $382.57 | $382.57 | 340,900 |
| 2023-08-01 | $381.99 | $390.06 | $381.10 | $389.25 | $389.25 | 370,726 |
| 2023-07-31 | $381.70 | $385.31 | $380.61 | $384.53 | $384.53 | 318,727 |
| 2023-07-28 | $380.26 | $385.50 | $379.74 | $382.02 | $382.02 | 696,561 |
| 2023-07-27 | $389.80 | $389.80 | $372.56 | $378.77 | $378.77 | 728,011 |
| 2023-07-26 | $416.92 | $416.92 | $387.21 | $387.87 | $387.87 | 743,134 |
| 2023-07-25 | $412.97 | $415.84 | $408.53 | $414.72 | $414.72 | 305,695 |
| 2023-07-24 | $413.84 | $414.09 | $409.50 | $413.81 | $413.81 | 216,884 |
| 2023-07-21 | $408.93 | $413.39 | $406.99 | $412.45 | $412.45 | 276,556 |
| 2023-07-20 | $406.76 | $409.86 | $403.86 | $407.92 | $407.92 | 259,483 |
| 2023-07-19 | $407.71 | $410.65 | $405.50 | $406.68 | $406.68 | 314,651 |
| 2023-07-18 | $413.26 | $416.17 | $408.72 | $408.79 | $408.79 | 228,306 |
| 2023-07-17 | $411.59 | $415.77 | $411.35 | $414.67 | $414.67 | 102,878 |
| 2023-07-14 | $415.40 | $415.73 | $409.21 | $411.53 | $411.53 | 148,033 |
| 2023-07-13 | $418.22 | $420.12 | $414.52 | $416.24 | $416.24 | 179,847 |
| 2023-07-12 | $420.10 | $420.10 | $416.45 | $418.24 | $418.24 | 171,829 |
| 2023-07-11 | $415.51 | $416.82 | $411.25 | $416.59 | $416.59 | 156,718 |
| 2023-07-10 | $409.97 | $417.54 | $409.41 | $414.10 | $414.10 | 187,315 |
| 2023-07-07 | $406.88 | $414.45 | $406.88 | $409.97 | $409.97 | 192,677 |
| 2023-07-06 | $403.59 | $408.18 | $401.40 | $407.69 | $407.69 | 220,237 |
| 2023-07-05 | $407.47 | $408.05 | $404.26 | $406.75 | $406.75 | 240,917 |
| 2023-07-03 | $409.57 | $411.80 | $406.15 | $410.45 | $410.45 | 97,279 |
| 2023-06-30 | $410.10 | $416.04 | $407.47 | $411.11 | $411.11 | 240,847 |
| 2023-06-29 | $401.58 | $407.68 | $401.58 | $407.28 | $407.28 | 149,560 |
| 2023-06-28 | $401.89 | $403.10 | $399.51 | $401.51 | $401.51 | 144,412 |
| 2023-06-27 | $403.69 | $405.25 | $401.95 | $403.01 | $403.01 | 171,493 |
| 2023-06-26 | $400.42 | $403.41 | $396.65 | $402.01 | $402.01 | 253,670 |
| 2023-06-23 | $395.55 | $400.37 | $395.55 | $399.09 | $399.09 | 343,338 |
| 2023-06-22 | $401.28 | $401.54 | $397.69 | $398.92 | $398.92 | 191,780 |
| 2023-06-21 | $394.61 | $403.98 | $394.61 | $401.94 | $401.94 | 236,909 |
| 2023-06-20 | $403.38 | $405.28 | $399.25 | $399.67 | $399.67 | 248,982 |
| 2023-06-16 | $410.65 | $413.08 | $405.86 | $406.43 | $406.43 | 371,982 |
| 2023-06-15 | $396.97 | $410.40 | $396.04 | $409.01 | $409.01 | 281,820 |
| 2023-06-14 | $402.09 | $405.93 | $397.69 | $398.72 | $398.72 | 237,137 |
| 2023-06-13 | $398.62 | $403.96 | $398.62 | $402.55 | $402.55 | 197,076 |
| 2023-06-12 | $392.24 | $399.85 | $392.10 | $398.76 | $398.76 | 314,362 |
| 2023-06-09 | $397.49 | $397.49 | $391.12 | $391.99 | $391.99 | 344,616 |
| 2023-06-08 | $396.95 | $399.77 | $392.53 | $396.81 | $396.81 | 327,150 |
| 2023-06-07 | $392.74 | $398.29 | $391.60 | $397.98 | $397.98 | 477,521 |
| 2023-06-06 | $392.22 | $393.73 | $391.30 | $391.99 | $391.99 | 325,875 |
| 2023-06-05 | $397.27 | $397.27 | $388.90 | $391.16 | $391.16 | 236,900 |
| 2023-06-02 | $393.78 | $398.78 | $392.55 | $397.42 | $397.42 | 317,498 |
| 2023-06-01 | $390.56 | $391.54 | $387.01 | $391.41 | $391.41 | 259,232 |
| 2023-05-31 | $393.50 | $395.37 | $386.22 | $388.65 | $388.65 | 912,426 |
| 2023-05-30 | $397.20 | $399.78 | $393.80 | $396.52 | $396.52 | 371,536 |
| 2023-05-26 | $396.43 | $399.91 | $395.19 | $397.31 | $397.31 | 525,726 |
| 2023-05-25 | $394.61 | $396.43 | $393.02 | $395.13 | $395.13 | 759,184 |
| 2023-05-24 | $401.74 | $402.08 | $391.05 | $394.16 | $394.16 | 473,768 |
| 2023-05-23 | $418.00 | $419.54 | $404.60 | $404.67 | $404.67 | 227,324 |
| 2023-05-22 | $416.00 | $421.69 | $413.85 | $420.91 | $420.91 | 252,640 |
| 2023-05-19 | $420.58 | $421.75 | $415.08 | $416.26 | $416.26 | 204,883 |
| 2023-05-18 | $413.29 | $417.85 | $413.00 | $417.72 | $417.72 | 229,860 |
| 2023-05-17 | $413.02 | $414.39 | $409.38 | $412.97 | $412.97 | 230,418 |
| 2023-05-16 | $413.45 | $416.23 | $409.30 | $409.96 | $409.96 | 198,761 |
| 2023-05-15 | $411.36 | $415.08 | $409.19 | $414.67 | $414.67 | 228,252 |
| 2023-05-12 | $415.32 | $415.50 | $409.51 | $410.98 | $410.98 | 204,306 |
| 2023-05-11 | $413.30 | $415.14 | $410.13 | $413.64 | $413.64 | 243,396 |
| 2023-05-10 | $414.23 | $415.51 | $407.51 | $413.90 | $413.90 | 216,930 |
| 2023-05-09 | $411.26 | $413.35 | $410.46 | $410.58 | $410.58 | 155,381 |
| 2023-05-08 | $414.41 | $416.00 | $411.03 | $413.45 | $413.45 | 114,703 |
| 2023-05-05 | $412.60 | $415.04 | $411.39 | $413.00 | $413.00 | 135,869 |
| 2023-05-04 | $408.70 | $410.20 | $403.80 | $408.57 | $408.57 | 155,148 |
| 2023-05-03 | $415.86 | $417.00 | $410.58 | $411.06 | $411.06 | 198,334 |
| 2023-05-02 | $414.79 | $416.26 | $409.94 | $413.00 | $413.00 | 167,956 |
| 2023-05-01 | $414.91 | $419.83 | $414.73 | $416.76 | $416.76 | 161,906 |
| 2023-04-28 | $409.10 | $415.96 | $408.88 | $414.40 | $414.40 | 202,746 |
| 2023-04-27 | $404.86 | $412.63 | $400.56 | $410.99 | $410.99 | 353,778 |
| 2023-04-26 | $408.70 | $414.93 | $395.94 | $404.92 | $404.92 | 542,361 |
| 2023-04-25 | $423.73 | $423.73 | $415.28 | $416.08 | $416.08 | 204,247 |
| 2023-04-24 | $426.91 | $428.91 | $422.66 | $425.99 | $425.99 | 160,298 |
| 2023-04-21 | $426.53 | $428.49 | $425.37 | $427.79 | $427.79 | 136,468 |
| 2023-04-20 | $426.21 | $428.44 | $423.39 | $426.20 | $426.20 | 202,263 |
| 2023-04-19 | $432.06 | $432.13 | $427.06 | $427.64 | $427.64 | 272,211 |
| 2023-04-18 | $438.42 | $440.95 | $434.86 | $436.09 | $436.09 | 134,538 |
| 2023-04-17 | $441.74 | $443.04 | $435.48 | $438.11 | $438.11 | 152,234 |
| 2023-04-14 | $440.86 | $443.38 | $438.00 | $439.92 | $439.92 | 119,101 |
| 2023-04-13 | $439.22 | $442.64 | $438.14 | $442.49 | $442.49 | 154,407 |
| 2023-04-12 | $440.18 | $443.26 | $437.55 | $439.37 | $439.37 | 119,419 |
| 2023-04-11 | $436.99 | $440.32 | $436.21 | $437.75 | $437.75 | 111,270 |
| 2023-04-10 | $433.43 | $436.78 | $432.36 | $436.16 | $436.16 | 143,290 |
| 2023-04-06 | $432.36 | $438.00 | $431.27 | $433.83 | $433.83 | 321,920 |
| 2023-04-05 | $435.98 | $436.05 | $432.50 | $433.74 | $433.74 | 150,549 |
| 2023-04-04 | $445.15 | $445.15 | $437.09 | $438.34 | $438.34 | 136,809 |
| 2023-04-03 | $446.35 | $448.71 | $443.31 | $445.59 | $445.59 | 169,692 |
| 2023-03-31 | $440.34 | $447.49 | $440.34 | $447.36 | $447.36 | 191,829 |
| 2023-03-30 | $435.00 | $439.12 | $434.34 | $438.41 | $438.41 | 161,833 |
| 2023-03-29 | $432.94 | $435.72 | $431.38 | $433.91 | $433.91 | 141,042 |
| 2023-03-28 | $426.96 | $430.57 | $424.51 | $428.89 | $428.89 | 147,476 |
| 2023-03-27 | $428.91 | $429.49 | $424.87 | $427.20 | $427.20 | 216,283 |
| 2023-03-24 | $416.03 | $425.00 | $415.08 | $424.96 | $424.96 | 154,919 |
| 2023-03-23 | $421.00 | $425.53 | $415.09 | $418.32 | $418.32 | 120,170 |
| 2023-03-22 | $423.68 | $433.00 | $420.68 | $421.05 | $421.05 | 347,158 |
| 2023-03-21 | $422.43 | $425.40 | $418.78 | $424.56 | $424.56 | 218,892 |
| 2023-03-20 | $409.89 | $421.06 | $409.73 | $418.25 | $418.25 | 201,073 |
| 2023-03-17 | $411.30 | $412.89 | $405.70 | $408.26 | $408.26 | 411,879 |
| 2023-03-16 | $401.63 | $413.63 | $401.63 | $413.12 | $413.12 | 131,348 |
| 2023-03-15 | $406.57 | $408.82 | $400.38 | $405.52 | $405.52 | 190,858 |
| 2023-03-14 | $411.32 | $415.47 | $408.79 | $414.72 | $414.72 | 247,765 |
| 2023-03-13 | $408.00 | $412.04 | $405.08 | $407.48 | $407.48 | 176,634 |
| 2023-03-10 | $421.11 | $421.11 | $409.30 | $412.55 | $412.55 | 187,325 |
| 2023-03-09 | $431.85 | $431.85 | $420.46 | $421.11 | $421.11 | 132,089 |
| 2023-03-08 | $429.08 | $430.98 | $424.21 | $428.83 | $428.83 | 117,733 |
| 2023-03-07 | $439.44 | $441.01 | $427.68 | $429.06 | $429.06 | 107,408 |
| 2023-03-06 | $437.66 | $441.45 | $437.48 | $438.42 | $438.42 | 126,653 |
| 2023-03-03 | $435.13 | $440.60 | $433.34 | $437.91 | $437.91 | 132,711 |
| 2023-03-02 | $426.34 | $432.86 | $424.00 | $432.65 | $432.65 | 123,404 |
| 2023-03-01 | $429.35 | $432.81 | $425.87 | $428.40 | $428.40 | 140,316 |
| 2023-02-28 | $430.23 | $437.55 | $427.85 | $430.07 | $430.07 | 242,130 |
| 2023-02-27 | $433.63 | $434.92 | $427.32 | $430.14 | $430.14 | 123,453 |
| 2023-02-24 | $426.28 | $430.56 | $425.29 | $429.64 | $429.64 | 111,662 |
| 2023-02-23 | $430.80 | $433.57 | $425.76 | $431.18 | $431.18 | 124,699 |
| 2023-02-22 | $428.97 | $431.58 | $427.26 | $428.94 | $428.94 | 141,039 |
| 2023-02-21 | $436.70 | $436.70 | $427.31 | $428.91 | $428.91 | 130,672 |
| 2023-02-17 | $435.40 | $439.07 | $435.38 | $438.95 | $438.95 | 166,335 |
| 2023-02-16 | $440.69 | $445.35 | $438.33 | $438.58 | $438.58 | 195,205 |
| 2023-02-15 | $438.86 | $446.51 | $433.94 | $446.44 | $446.44 | 151,849 |
| 2023-02-14 | $442.01 | $447.60 | $438.70 | $441.45 | $441.45 | 173,563 |
| 2023-02-13 | $438.19 | $444.53 | $435.55 | $444.50 | $444.50 | 172,603 |
| 2023-02-10 | $434.11 | $439.25 | $432.67 | $438.36 | $438.36 | 144,226 |
| 2023-02-09 | $436.09 | $440.30 | $434.68 | $435.99 | $435.99 | 191,945 |
| 2023-02-08 | $434.83 | $437.74 | $431.50 | $433.80 | $433.80 | 130,063 |
| 2023-02-07 | $431.04 | $439.49 | $429.92 | $437.39 | $437.39 | 154,873 |
| 2023-02-06 | $433.93 | $436.90 | $431.24 | $432.02 | $432.02 | 130,176 |
| 2023-02-03 | $431.14 | $436.12 | $429.13 | $433.58 | $433.58 | 183,414 |
| 2023-02-02 | $433.54 | $436.37 | $431.01 | $434.03 | $434.03 | 209,955 |
| 2023-02-01 | $421.58 | $430.82 | $420.82 | $429.67 | $429.67 | 262,762 |
| 2023-01-31 | $419.84 | $424.26 | $417.06 | $424.26 | $424.26 | 204,015 |
| 2023-01-30 | $420.13 | $424.45 | $417.42 | $418.86 | $418.86 | 179,556 |
| 2023-01-27 | $421.62 | $425.00 | $419.08 | $422.32 | $422.32 | 188,610 |
| 2023-01-26 | $434.48 | $435.49 | $422.80 | $426.62 | $426.62 | 213,916 |
| 2023-01-25 | $418.00 | $432.16 | $418.00 | $429.50 | $429.50 | 512,914 |
| 2023-01-24 | $407.80 | $413.00 | $404.85 | $410.32 | $410.32 | 285,990 |
| 2023-01-23 | $405.05 | $410.96 | $403.56 | $407.78 | $407.78 | 251,031 |
| 2023-01-20 | $402.17 | $406.94 | $400.71 | $404.23 | $404.23 | 211,679 |
| 2023-01-19 | $404.16 | $405.18 | $399.22 | $400.83 | $400.83 | 166,216 |
| 2023-01-18 | $419.17 | $420.40 | $404.63 | $405.73 | $405.73 | 210,520 |
| 2023-01-17 | $417.26 | $420.85 | $413.53 | $415.97 | $415.97 | 282,936 |
| 2023-01-13 | $414.30 | $418.40 | $412.54 | $416.13 | $416.13 | 157,715 |
| 2023-01-12 | $411.41 | $416.44 | $408.56 | $416.13 | $416.13 | 143,803 |
| 2023-01-11 | $411.45 | $413.57 | $407.83 | $410.98 | $410.98 | 144,792 |
| 2023-01-10 | $409.09 | $411.36 | $406.76 | $409.25 | $409.25 | 93,531 |
| 2023-01-09 | $410.95 | $417.92 | $406.17 | $408.40 | $408.40 | 151,010 |
| 2023-01-06 | $403.28 | $409.58 | $399.61 | $408.54 | $408.54 | 165,668 |
| 2023-01-05 | $404.59 | $405.31 | $396.96 | $398.43 | $398.43 | 124,423 |
| 2023-01-04 | $404.64 | $409.09 | $401.99 | $408.48 | $408.48 | 186,695 |
| 2023-01-03 | $403.50 | $403.50 | $396.12 | $400.77 | $400.77 | 206,802 |
| 2022-12-30 | $395.73 | $401.27 | $392.75 | $399.91 | $399.91 | 157,740 |
| 2022-12-29 | $393.76 | $399.51 | $392.13 | $398.15 | $398.15 | 115,419 |
| 2022-12-28 | $396.95 | $400.68 | $390.01 | $390.69 | $390.69 | 124,724 |
| 2022-12-27 | $395.75 | $398.26 | $391.62 | $397.03 | $397.03 | 97,489 |
| 2022-12-23 | $393.74 | $395.91 | $391.32 | $393.75 | $393.75 | 94,599 |
| 2022-12-22 | $397.14 | $397.14 | $388.25 | $393.31 | $393.31 | 132,678 |
| 2022-12-21 | $394.37 | $399.71 | $392.35 | $399.66 | $399.66 | 157,002 |
| 2022-12-20 | $391.00 | $394.24 | $389.43 | $392.15 | $392.15 | 203,169 |
| 2022-12-19 | $396.06 | $398.25 | $389.86 | $390.28 | $390.28 | 193,674 |
| 2022-12-16 | $400.86 | $403.48 | $394.90 | $396.46 | $396.46 | 331,552 |
| 2022-12-15 | $415.92 | $415.92 | $404.41 | $405.21 | $405.21 | 179,827 |
| 2022-12-14 | $420.51 | $425.05 | $417.49 | $421.07 | $421.07 | 223,645 |
| 2022-12-13 | $430.71 | $430.71 | $417.75 | $420.91 | $420.91 | 234,517 |
| 2022-12-12 | $411.09 | $420.14 | $407.10 | $419.80 | $419.80 | 275,982 |
| 2022-12-09 | $409.86 | $410.65 | $405.48 | $405.69 | $405.69 | 125,771 |
| 2022-12-08 | $413.99 | $415.95 | $409.42 | $411.23 | $411.23 | 136,024 |
| 2022-12-07 | $412.29 | $418.01 | $411.00 | $411.13 | $411.13 | 157,236 |
| 2022-12-06 | $424.79 | $424.79 | $412.84 | $413.26 | $413.26 | 178,446 |
| 2022-12-05 | $423.40 | $424.96 | $421.13 | $423.53 | $423.53 | 231,138 |
| 2022-12-02 | $420.00 | $428.18 | $420.00 | $427.19 | $427.19 | 155,216 |
| 2022-12-01 | $420.50 | $428.47 | $419.28 | $424.45 | $424.45 | 219,255 |
| 2022-11-30 | $407.99 | $420.12 | $406.80 | $420.10 | $420.10 | 257,902 |
| 2022-11-29 | $412.90 | $415.22 | $407.80 | $408.78 | $408.78 | 200,031 |
| 2022-11-28 | $417.59 | $418.99 | $412.00 | $413.33 | $413.33 | 156,441 |
| 2022-11-25 | $421.00 | $421.44 | $417.94 | $420.17 | $420.17 | 59,826 |
| 2022-11-23 | $414.84 | $420.92 | $412.19 | $419.94 | $419.94 | 173,462 |
| 2022-11-22 | $408.46 | $415.42 | $406.05 | $415.20 | $415.20 | 211,778 |
| 2022-11-21 | $404.68 | $405.45 | $403.59 | $404.86 | $404.86 | 304,340 |
| 2022-11-18 | $410.30 | $410.30 | $404.33 | $407.09 | $407.09 | 269,350 |
| 2022-11-17 | $410.13 | $411.61 | $403.90 | $404.76 | $404.76 | 203,929 |
| 2022-11-16 | $412.85 | $416.56 | $411.84 | $414.53 | $414.53 | 214,692 |
| 2022-11-15 | $412.59 | $413.30 | $406.26 | $413.27 | $413.27 | 296,644 |
| 2022-11-14 | $411.57 | $418.36 | $406.37 | $407.02 | $407.02 | 331,276 |
| 2022-11-11 | $419.20 | $420.23 | $410.06 | $412.99 | $412.99 | 273,288 |
| 2022-11-10 | $418.60 | $422.46 | $415.82 | $421.25 | $421.25 | 296,033 |
| 2022-11-09 | $406.16 | $408.08 | $402.53 | $405.36 | $405.36 | 245,241 |
| 2022-11-08 | $410.00 | $413.11 | $403.72 | $408.21 | $408.21 | 464,459 |
| 2022-11-07 | $396.65 | $408.30 | $393.28 | $408.28 | $408.28 | 366,199 |
| 2022-11-04 | $395.52 | $402.56 | $392.25 | $395.03 | $395.03 | 342,464 |
| 2022-11-03 | $384.77 | $392.77 | $382.80 | $391.03 | $391.03 | 373,949 |
| 2022-11-02 | $400.28 | $403.05 | $390.42 | $390.68 | $390.68 | 429,409 |
| 2022-11-01 | $401.75 | $402.79 | $398.40 | $400.96 | $400.96 | 318,705 |
| 2022-10-31 | $392.45 | $401.11 | $392.45 | $397.98 | $397.98 | 553,099 |
| 2022-10-28 | $382.00 | $395.37 | $380.16 | $395.14 | $395.14 | 410,422 |
| 2022-10-27 | $380.82 | $383.94 | $379.00 | $379.93 | $379.93 | 354,417 |
| 2022-10-26 | $365.00 | $382.28 | $360.28 | $376.67 | $376.67 | 419,256 |
| 2022-10-25 | $358.34 | $362.09 | $355.54 | $360.39 | $360.39 | 320,436 |
| 2022-10-24 | $351.88 | $357.82 | $349.88 | $357.15 | $357.15 | 260,489 |
| 2022-10-21 | $341.65 | $352.00 | $340.82 | $350.48 | $350.48 | 468,644 |
| 2022-10-20 | $349.02 | $349.49 | $338.96 | $340.49 | $340.49 | 196,894 |
| 2022-10-19 | $343.42 | $350.11 | $343.42 | $348.51 | $348.51 | 181,674 |
| 2022-10-18 | $350.60 | $352.58 | $345.42 | $346.15 | $346.15 | 281,955 |
| 2022-10-17 | $336.00 | $342.66 | $336.00 | $341.35 | $341.35 | 255,442 |
| 2022-10-14 | $342.23 | $347.54 | $330.95 | $331.10 | $331.10 | 299,414 |
| 2022-10-13 | $325.68 | $341.24 | $325.00 | $341.24 | $341.24 | 655,175 |
| 2022-10-12 | $334.29 | $335.04 | $329.59 | $332.08 | $332.08 | 201,639 |
| 2022-10-11 | $337.34 | $339.60 | $330.97 | $333.16 | $333.16 | 224,119 |
| 2022-10-10 | $342.91 | $344.90 | $336.21 | $337.90 | $337.90 | 182,125 |
| 2022-10-07 | $344.82 | $345.41 | $338.49 | $340.13 | $340.13 | 206,477 |
| 2022-10-06 | $353.66 | $355.36 | $348.68 | $349.02 | $349.02 | 210,333 |
| 2022-10-05 | $352.88 | $357.69 | $352.74 | $354.00 | $354.00 | 198,685 |
| 2022-10-04 | $353.49 | $358.57 | $353.49 | $357.63 | $357.63 | 342,572 |
| 2022-10-03 | $341.78 | $349.31 | $338.84 | $347.60 | $347.60 | 382,007 |
| 2022-09-30 | $344.46 | $346.80 | $337.06 | $337.47 | $337.47 | 432,734 |
| 2022-09-29 | $345.64 | $347.60 | $340.98 | $344.18 | $344.18 | 280,249 |
| 2022-09-28 | $344.57 | $351.74 | $343.01 | $350.00 | $350.00 | 207,047 |
| 2022-09-27 | $353.00 | $353.00 | $340.88 | $343.76 | $343.76 | 229,147 |
| 2022-09-26 | $350.02 | $354.49 | $347.52 | $348.54 | $348.54 | 170,547 |
| 2022-09-23 | $357.47 | $357.47 | $348.61 | $351.40 | $351.40 | 278,119 |
| 2022-09-22 | $367.27 | $368.15 | $360.34 | $360.34 | $360.34 | 410,243 |
| 2022-09-21 | $375.50 | $378.68 | $367.34 | $368.15 | $368.15 | 237,346 |
| 2022-09-20 | $369.94 | $374.72 | $367.60 | $372.84 | $372.84 | 252,773 |
| 2022-09-19 | $369.05 | $372.10 | $366.57 | $372.06 | $372.06 | 190,714 |
| 2022-09-16 | $369.04 | $372.46 | $366.74 | $371.36 | $371.36 | 299,252 |
| 2022-09-15 | $379.50 | $380.53 | $371.65 | $372.30 | $372.30 | 212,353 |
| 2022-09-14 | $373.54 | $380.97 | $372.84 | $380.21 | $380.21 | 229,553 |
| 2022-09-13 | $383.33 | $383.64 | $373.32 | $374.96 | $374.96 | 181,723 |
| 2022-09-12 | $389.29 | $391.23 | $387.72 | $390.00 | $390.00 | 182,450 |
| 2022-09-09 | $382.37 | $388.86 | $382.37 | $387.65 | $387.65 | 154,358 |
| 2022-09-08 | $374.91 | $380.31 | $373.66 | $380.07 | $380.07 | 142,525 |
| 2022-09-07 | $366.66 | $377.69 | $366.45 | $377.01 | $377.01 | 183,604 |
| 2022-09-06 | $369.10 | $370.65 | $364.86 | $366.72 | $366.72 | 294,470 |
| 2022-09-02 | $376.55 | $376.55 | $366.10 | $367.71 | $367.71 | 243,573 |
| 2022-09-01 | $367.17 | $372.17 | $364.58 | $371.98 | $371.98 | 213,275 |
| 2022-08-31 | $370.68 | $371.55 | $365.64 | $368.36 | $368.36 | 282,672 |
| 2022-08-30 | $378.67 | $378.67 | $370.30 | $371.19 | $371.19 | 222,383 |
| 2022-08-29 | $379.84 | $382.14 | $376.66 | $377.74 | $377.74 | 148,360 |
| 2022-08-26 | $393.24 | $393.42 | $383.70 | $383.70 | $383.70 | 312,755 |
| 2022-08-25 | $389.22 | $393.46 | $385.50 | $393.27 | $393.27 | 152,645 |
| 2022-08-24 | $385.36 | $387.70 | $383.57 | $386.63 | $386.63 | 130,680 |
| 2022-08-23 | $387.68 | $387.68 | $382.80 | $383.58 | $383.58 | 113,766 |
| 2022-08-22 | $392.57 | $392.92 | $384.71 | $385.47 | $385.47 | 135,505 |
| 2022-08-19 | $401.66 | $401.80 | $396.11 | $397.11 | $397.11 | 180,148 |
| 2022-08-18 | $401.00 | $404.29 | $400.02 | $403.48 | $403.48 | 148,193 |
| 2022-08-17 | $402.00 | $403.73 | $396.82 | $399.99 | $399.99 | 172,613 |
| 2022-08-16 | $399.20 | $405.80 | $399.20 | $405.25 | $405.25 | 182,381 |
| 2022-08-15 | $399.14 | $404.10 | $399.14 | $401.93 | $401.93 | 300,827 |
| 2022-08-12 | $397.87 | $401.58 | $394.52 | $401.50 | $401.50 | 249,935 |
| 2022-08-11 | $398.76 | $401.93 | $394.53 | $395.09 | $395.09 | 205,107 |
| 2022-08-10 | $394.41 | $395.83 | $388.91 | $395.28 | $395.28 | 301,714 |
| 2022-08-09 | $393.49 | $398.36 | $386.30 | $387.98 | $387.98 | 205,969 |
| 2022-08-08 | $403.16 | $403.16 | $391.73 | $392.83 | $392.83 | 184,422 |
| 2022-08-05 | $394.62 | $399.16 | $390.37 | $398.99 | $398.99 | 139,490 |
| 2022-08-04 | $398.62 | $400.00 | $394.77 | $398.16 | $398.16 | 199,627 |
| 2022-08-03 | $393.31 | $400.23 | $391.29 | $399.35 | $399.35 | 215,499 |
| 2022-08-02 | $391.25 | $397.99 | $389.98 | $391.49 | $391.49 | 183,677 |
| 2022-08-01 | $386.94 | $395.16 | $384.48 | $393.15 | $393.15 | 181,195 |
| 2022-07-29 | $383.01 | $399.22 | $381.27 | $391.40 | $391.40 | 434,142 |
| 2022-07-28 | $373.55 | $383.72 | $371.71 | $383.46 | $383.46 | 413,335 |
| 2022-07-27 | $379.10 | $384.35 | $368.41 | $372.01 | $372.01 | 868,356 |
| 2022-07-26 | $400.20 | $400.53 | $395.70 | $400.07 | $400.07 | 196,659 |
| 2022-07-25 | $400.22 | $402.83 | $397.46 | $400.00 | $400.00 | 166,051 |
| 2022-07-22 | $404.89 | $406.39 | $399.37 | $400.93 | $400.93 | 139,644 |
| 2022-07-21 | $399.72 | $404.17 | $398.68 | $404.11 | $404.11 | 161,311 |
| 2022-07-20 | $397.90 | $402.07 | $396.19 | $399.67 | $399.67 | 171,230 |
| 2022-07-19 | $385.98 | $397.00 | $384.85 | $395.57 | $395.57 | 234,500 |
| 2022-07-18 | $384.21 | $386.68 | $380.64 | $382.04 | $382.04 | 257,827 |
| 2022-07-15 | $378.96 | $382.99 | $375.00 | $382.03 | $382.03 | 221,885 |
| 2022-07-14 | $371.26 | $374.03 | $367.13 | $372.62 | $372.62 | 152,416 |
| 2022-07-13 | $370.79 | $377.89 | $368.73 | $375.46 | $375.46 | 184,989 |
| 2022-07-12 | $379.97 | $384.38 | $374.32 | $375.98 | $375.98 | 193,081 |
| 2022-07-11 | $381.79 | $383.77 | $378.79 | $380.55 | $380.55 | 145,820 |
| 2022-07-08 | $383.68 | $386.40 | $382.66 | $384.16 | $384.16 | 177,716 |
| 2022-07-07 | $382.53 | $387.38 | $382.16 | $384.86 | $384.86 | 192,959 |
| 2022-07-06 | $380.31 | $385.80 | $377.26 | $382.13 | $382.13 | 223,584 |
| 2022-07-05 | $373.47 | $380.06 | $366.89 | $379.74 | $379.74 | 307,737 |
| 2022-07-01 | $374.31 | $380.04 | $371.22 | $379.63 | $379.63 | 239,767 |
| 2022-06-30 | $367.80 | $380.71 | $367.71 | $375.11 | $375.11 | 394,386 |
| 2022-06-29 | $372.97 | $373.11 | $366.67 | $371.75 | $371.75 | 229,525 |
| 2022-06-28 | $379.64 | $385.54 | $371.48 | $372.01 | $372.01 | 190,617 |
| 2022-06-27 | $381.47 | $381.47 | $375.73 | $378.34 | $378.34 | 206,467 |
| 2022-06-24 | $370.17 | $378.23 | $369.00 | $378.02 | $378.02 | 371,774 |
| 2022-06-23 | $365.24 | $366.69 | $358.23 | $365.23 | $365.23 | 193,467 |
| 2022-06-22 | $360.05 | $367.38 | $360.05 | $363.44 | $363.44 | 367,918 |
| 2022-06-21 | $353.90 | $366.14 | $353.90 | $364.21 | $364.21 | 451,007 |
| 2022-06-17 | $353.36 | $354.99 | $344.66 | $350.35 | $350.35 | 434,275 |
| 2022-06-16 | $364.81 | $364.81 | $351.69 | $352.61 | $352.61 | 417,540 |
| 2022-06-15 | $368.09 | $377.73 | $367.53 | $372.67 | $372.67 | 320,740 |
| 2022-06-14 | $369.00 | $370.60 | $361.26 | $364.83 | $364.83 | 360,133 |
| 2022-06-13 | $374.16 | $379.32 | $366.94 | $369.38 | $369.38 | 323,797 |
| 2022-06-10 | $385.70 | $387.42 | $380.22 | $380.58 | $380.58 | 278,077 |
| 2022-06-09 | $400.55 | $405.79 | $393.34 | $393.73 | $393.73 | 269,105 |
| 2022-06-08 | $410.25 | $413.18 | $401.84 | $402.18 | $402.18 | 223,496 |
| 2022-06-07 | $401.77 | $413.14 | $401.77 | $412.94 | $412.94 | 166,110 |
| 2022-06-06 | $407.86 | $409.32 | $403.27 | $406.74 | $406.74 | 332,683 |
| 2022-06-03 | $410.13 | $416.18 | $404.64 | $405.15 | $405.15 | 171,801 |
| 2022-06-02 | $398.90 | $414.41 | $397.02 | $414.22 | $414.22 | 247,475 |
| 2022-06-01 | $407.92 | $407.92 | $395.29 | $398.83 | $398.83 | 163,250 |
| 2022-05-31 | $397.11 | $407.26 | $393.43 | $405.15 | $405.15 | 886,230 |
| 2022-05-27 | $392.15 | $398.23 | $388.53 | $398.21 | $398.21 | 302,331 |
| 2022-05-26 | $390.01 | $392.59 | $387.48 | $388.25 | $388.25 | 313,125 |
| 2022-05-25 | $389.52 | $390.46 | $383.69 | $387.78 | $387.78 | 227,041 |
| 2022-05-24 | $391.33 | $391.83 | $383.75 | $390.75 | $390.75 | 199,576 |
| 2022-05-23 | $389.79 | $395.20 | $381.27 | $393.42 | $393.42 | 302,840 |
| 2022-05-20 | $390.29 | $391.76 | $374.03 | $386.10 | $386.10 | 401,651 |
| 2022-05-19 | $389.16 | $393.81 | $385.54 | $390.60 | $390.60 | 316,295 |
| 2022-05-18 | $402.26 | $405.01 | $389.30 | $390.95 | $390.95 | 230,030 |
| 2022-05-17 | $401.14 | $407.53 | $400.68 | $406.44 | $406.44 | 312,144 |
| 2022-05-16 | $398.14 | $400.12 | $392.90 | $396.10 | $396.10 | 332,085 |
| 2022-05-13 | $387.33 | $400.95 | $387.00 | $400.95 | $400.95 | 482,390 |
| 2022-05-12 | $387.33 | $387.58 | $374.65 | $384.77 | $384.77 | 616,651 |
| 2022-05-11 | $390.71 | $398.32 | $385.43 | $388.47 | $388.47 | 439,003 |
| 2022-05-10 | $401.63 | $401.64 | $388.90 | $392.01 | $392.01 | 563,994 |
| 2022-05-09 | $401.02 | $405.29 | $396.69 | $399.00 | $399.00 | 549,748 |
| 2022-05-06 | $416.16 | $418.12 | $402.87 | $407.52 | $407.52 | 516,898 |
| 2022-05-05 | $423.46 | $424.88 | $411.87 | $417.96 | $417.96 | 450,702 |
| 2022-05-04 | $418.71 | $428.06 | $413.58 | $427.94 | $427.94 | 305,721 |
| 2022-05-03 | $428.10 | $428.65 | $417.85 | $417.98 | $417.98 | 314,987 |
| 2022-05-02 | $430.88 | $437.50 | $418.94 | $428.46 | $428.46 | 310,475 |
| 2022-04-29 | $449.51 | $452.95 | $430.85 | $431.55 | $431.55 | 448,488 |
| 2022-04-28 | $457.16 | $460.18 | $450.96 | $452.89 | $452.89 | 374,424 |
| 2022-04-27 | $456.92 | $470.77 | $450.11 | $451.16 | $451.16 | 402,672 |
| 2022-04-26 | $466.83 | $469.56 | $462.57 | $462.57 | $462.57 | 388,409 |
| 2022-04-25 | $465.79 | $469.26 | $457.20 | $468.68 | $468.68 | 312,004 |
| 2022-04-22 | $475.75 | $480.04 | $467.03 | $467.88 | $467.88 | 202,559 |
| 2022-04-21 | $491.21 | $493.97 | $478.35 | $479.41 | $479.41 | 204,602 |
| 2022-04-20 | $483.45 | $490.72 | $482.40 | $488.63 | $488.63 | 241,595 |
| 2022-04-19 | $481.84 | $486.67 | $479.54 | $482.46 | $482.46 | 212,295 |
| 2022-04-18 | $478.83 | $482.91 | $476.66 | $481.33 | $481.33 | 145,552 |
| 2022-04-14 | $482.66 | $486.85 | $480.11 | $480.24 | $480.24 | 206,461 |
| 2022-04-13 | $478.42 | $484.72 | $476.41 | $480.20 | $480.20 | 299,429 |
| 2022-04-12 | $476.89 | $483.94 | $475.00 | $477.65 | $477.65 | 198,066 |
| 2022-04-11 | $480.65 | $488.08 | $472.77 | $473.27 | $473.27 | 317,302 |
| 2022-04-08 | $480.11 | $482.82 | $475.15 | $480.68 | $480.68 | 217,240 |
| 2022-04-07 | $474.41 | $481.24 | $473.65 | $479.70 | $479.70 | 248,509 |
| 2022-04-06 | $478.29 | $481.32 | $475.06 | $476.25 | $476.25 | 250,479 |
| 2022-04-05 | $484.10 | $490.75 | $480.66 | $481.28 | $481.28 | 350,151 |
| 2022-04-04 | $475.32 | $485.50 | $474.05 | $484.70 | $484.70 | 397,580 |
| 2022-04-01 | $471.74 | $477.15 | $467.09 | $474.30 | $474.30 | 269,853 |
| 2022-03-31 | $473.10 | $478.09 | $471.96 | $472.63 | $472.63 | 272,016 |
| 2022-03-30 | $473.47 | $474.53 | $469.96 | $473.12 | $473.12 | 256,372 |
| 2022-03-29 | $475.00 | $475.99 | $464.04 | $471.37 | $471.37 | 286,243 |
| 2022-03-28 | $471.43 | $473.53 | $467.29 | $470.83 | $470.83 | 340,605 |
| 2022-03-25 | $469.77 | $474.42 | $466.32 | $471.58 | $471.58 | 308,878 |
| 2022-03-24 | $458.30 | $468.12 | $455.42 | $467.93 | $467.93 | 314,892 |
| 2022-03-23 | $449.21 | $456.00 | $446.12 | $454.64 | $454.64 | 386,848 |
| 2022-03-22 | $450.00 | $452.40 | $444.55 | $449.81 | $449.81 | 227,626 |
| 2022-03-21 | $436.92 | $449.11 | $435.00 | $448.74 | $448.74 | 329,213 |
| 2022-03-18 | $432.84 | $437.80 | $431.54 | $437.38 | $437.38 | 327,717 |
| 2022-03-17 | $427.04 | $433.30 | $423.86 | $432.91 | $432.91 | 254,578 |
| 2022-03-16 | $430.00 | $436.29 | $424.35 | $428.53 | $428.53 | 316,055 |
| 2022-03-15 | $420.16 | $429.15 | $419.63 | $426.51 | $426.51 | 253,847 |
| 2022-03-14 | $421.90 | $427.65 | $415.88 | $418.68 | $418.68 | 169,193 |
| 2022-03-11 | $428.49 | $429.99 | $420.04 | $420.40 | $420.40 | 205,699 |
| 2022-03-10 | $435.67 | $440.02 | $421.90 | $425.07 | $425.07 | 373,926 |
| 2022-03-09 | $436.01 | $443.92 | $433.00 | $441.42 | $441.42 | 244,399 |
| 2022-03-08 | $436.26 | $441.39 | $427.32 | $430.56 | $430.56 | 251,118 |
| 2022-03-07 | $447.38 | $451.45 | $433.87 | $435.00 | $435.00 | 426,863 |
| 2022-03-04 | $441.45 | $450.51 | $435.97 | $450.03 | $450.03 | 351,876 |
| 2022-03-03 | $442.13 | $443.50 | $437.74 | $442.04 | $442.04 | 243,265 |
| 2022-03-02 | $427.51 | $442.04 | $425.88 | $440.82 | $440.82 | 277,354 |
| 2022-03-01 | $428.00 | $429.60 | $421.81 | $425.73 | $425.73 | 226,665 |
| 2022-02-28 | $423.92 | $431.62 | $421.47 | $429.38 | $429.38 | 322,254 |
| 2022-02-25 | $418.64 | $428.96 | $417.12 | $428.63 | $428.63 | 167,154 |
| 2022-02-24 | $398.45 | $418.10 | $398.45 | $418.08 | $418.08 | 240,683 |
| 2022-02-23 | $418.81 | $418.90 | $404.85 | $406.72 | $406.72 | 202,184 |
| 2022-02-22 | $419.44 | $421.28 | $412.24 | $416.77 | $416.77 | 145,259 |
| 2022-02-18 | $419.36 | $424.12 | $416.45 | $419.92 | $419.92 | 177,296 |
| 2022-02-17 | $422.75 | $426.85 | $418.27 | $419.98 | $419.98 | 169,102 |
| 2022-02-16 | $422.71 | $429.49 | $419.19 | $426.47 | $426.47 | 207,759 |
| 2022-02-15 | $419.91 | $426.07 | $418.96 | $425.44 | $425.44 | 169,505 |
| 2022-02-14 | $421.84 | $424.59 | $411.58 | $416.94 | $416.94 | 187,900 |
| 2022-02-11 | $425.70 | $428.00 | $417.35 | $421.44 | $421.44 | 239,048 |
| 2022-02-10 | $423.35 | $433.36 | $421.45 | $424.89 | $424.89 | 162,887 |
| 2022-02-09 | $429.03 | $433.27 | $427.36 | $432.21 | $432.21 | 158,473 |
| 2022-02-08 | $421.44 | $424.39 | $417.20 | $423.50 | $423.50 | 189,097 |
| 2022-02-07 | $417.73 | $424.29 | $417.73 | $421.89 | $421.89 | 157,607 |
| 2022-02-04 | $420.74 | $423.93 | $414.03 | $417.71 | $417.71 | 195,013 |
| 2022-02-03 | $424.57 | $429.09 | $421.50 | $422.72 | $422.72 | 171,845 |
| 2022-02-02 | $423.00 | $429.78 | $420.83 | $428.42 | $428.42 | 320,626 |
| 2022-02-01 | $420.97 | $424.48 | $415.61 | $422.30 | $422.30 | 290,479 |
| 2022-01-31 | $408.22 | $422.03 | $408.22 | $421.43 | $421.43 | 309,455 |
| 2022-01-28 | $399.38 | $410.45 | $391.28 | $410.04 | $410.04 | 345,187 |
| 2022-01-27 | $425.00 | $427.00 | $396.58 | $397.41 | $397.41 | 392,197 |
| 2022-01-26 | $409.25 | $415.20 | $400.64 | $405.99 | $405.99 | 348,268 |
| 2022-01-25 | $410.51 | $411.47 | $397.59 | $405.23 | $405.23 | 365,969 |
| 2022-01-24 | $407.23 | $417.16 | $397.58 | $417.01 | $417.01 | 314,950 |
| 2022-01-21 | $418.35 | $421.78 | $411.60 | $414.27 | $414.27 | 294,560 |
| 2022-01-20 | $418.50 | $426.77 | $416.57 | $417.97 | $417.97 | 262,999 |
| 2022-01-19 | $413.34 | $421.50 | $412.65 | $416.80 | $416.80 | 194,597 |
| 2022-01-18 | $415.10 | $415.74 | $409.93 | $412.64 | $412.64 | 232,546 |
| 2022-01-14 | $418.62 | $421.70 | $415.41 | $420.48 | $420.48 | 176,777 |
| 2022-01-13 | $429.10 | $430.57 | $422.19 | $423.01 | $423.01 | 142,781 |
| 2022-01-12 | $431.95 | $431.95 | $425.80 | $428.51 | $428.51 | 127,106 |
| 2022-01-11 | $422.26 | $429.64 | $418.57 | $428.71 | $428.71 | 170,198 |
| 2022-01-10 | $418.87 | $421.36 | $412.83 | $421.29 | $421.29 | 185,450 |
| 2022-01-07 | $425.27 | $428.34 | $421.53 | $422.01 | $422.01 | 160,508 |
| 2022-01-06 | $430.78 | $437.84 | $426.47 | $426.88 | $426.88 | 179,088 |
| 2022-01-05 | $448.84 | $451.31 | $428.74 | $428.92 | $428.92 | 200,317 |
| 2022-01-04 | $443.39 | $449.42 | $442.62 | $448.08 | $448.08 | 256,115 |
| 2022-01-03 | $437.50 | $443.50 | $435.10 | $442.17 | $442.17 | 216,828 |
| 2021-12-31 | $434.02 | $438.63 | $434.02 | $436.89 | $436.89 | 188,105 |
| 2021-12-30 | $439.36 | $441.93 | $435.09 | $435.34 | $435.34 | 99,987 |
| 2021-12-29 | $434.19 | $439.62 | $434.19 | $436.53 | $436.53 | 121,196 |
| 2021-12-28 | $431.98 | $436.89 | $431.98 | $434.76 | $434.76 | 133,159 |
| 2021-12-27 | $428.77 | $434.18 | $427.65 | $433.29 | $433.29 | 107,488 |
| 2021-12-23 | $427.28 | $431.71 | $425.28 | $428.73 | $428.73 | 129,659 |
| 2021-12-22 | $422.90 | $426.11 | $420.33 | $425.95 | $425.95 | 136,099 |
| 2021-12-21 | $414.26 | $424.19 | $413.25 | $423.04 | $423.04 | 175,512 |
| 2021-12-20 | $412.78 | $413.86 | $405.04 | $411.52 | $411.52 | 227,625 |
| 2021-12-17 | $429.64 | $430.23 | $417.07 | $417.37 | $417.37 | 567,308 |
| 2021-12-16 | $440.76 | $442.21 | $430.89 | $432.32 | $432.32 | 210,388 |
| 2021-12-15 | $434.63 | $439.49 | $427.92 | $439.01 | $439.01 | 152,999 |
| 2021-12-14 | $431.81 | $434.62 | $430.00 | $432.06 | $432.06 | 156,870 |
| 2021-12-13 | $435.45 | $435.62 | $429.87 | $432.54 | $432.54 | 215,888 |
| 2021-12-10 | $432.86 | $438.21 | $432.86 | $435.37 | $435.37 | 148,298 |
| 2021-12-09 | $432.59 | $436.77 | $430.95 | $431.11 | $431.11 | 199,084 |
| 2021-12-08 | $435.11 | $437.65 | $433.87 | $434.64 | $434.64 | 141,762 |
| 2021-12-07 | $428.08 | $435.54 | $426.84 | $432.56 | $432.56 | 206,912 |
| 2021-12-06 | $421.55 | $428.82 | $417.66 | $424.55 | $424.55 | 227,148 |
| 2021-12-03 | $419.03 | $421.83 | $411.95 | $415.81 | $415.81 | 232,075 |
| 2021-12-02 | $415.59 | $424.32 | $415.59 | $421.64 | $421.64 | 413,248 |
| 2021-12-01 | $424.01 | $424.93 | $412.83 | $412.86 | $412.86 | 241,519 |
| 2021-11-30 | $428.83 | $429.04 | $414.45 | $415.29 | $415.29 | 627,027 |
| 2021-11-29 | $430.39 | $436.43 | $427.85 | $431.88 | $431.88 | 211,297 |
| 2021-11-26 | $426.49 | $428.72 | $420.96 | $426.30 | $426.30 | 138,056 |
| 2021-11-24 | $433.87 | $438.03 | $430.12 | $437.72 | $437.72 | 145,919 |
| 2021-11-23 | $439.61 | $439.73 | $434.29 | $435.89 | $435.89 | 169,474 |
| 2021-11-22 | $444.12 | $448.50 | $438.49 | $438.76 | $438.76 | 259,895 |
| 2021-11-19 | $445.01 | $449.41 | $443.23 | $444.22 | $444.22 | 205,172 |
| 2021-11-18 | $451.28 | $451.42 | $446.27 | $449.51 | $449.51 | 118,668 |
| 2021-11-17 | $448.67 | $452.23 | $448.64 | $451.21 | $451.21 | 148,331 |
| 2021-11-16 | $443.56 | $452.46 | $443.56 | $449.67 | $449.67 | 199,583 |
| 2021-11-15 | $445.90 | $447.92 | $443.20 | $443.84 | $443.84 | 143,846 |
| 2021-11-12 | $444.62 | $444.64 | $439.70 | $444.36 | $444.36 | 195,855 |
| 2021-11-11 | $443.77 | $446.78 | $440.35 | $443.56 | $443.56 | 187,154 |
| 2021-11-10 | $438.00 | $445.38 | $436.69 | $442.98 | $442.98 | 269,566 |
| 2021-11-09 | $440.54 | $443.67 | $438.15 | $438.99 | $438.99 | 255,345 |
| 2021-11-08 | $448.35 | $448.35 | $441.25 | $441.65 | $441.65 | 294,155 |
| 2021-11-05 | $451.02 | $455.35 | $442.09 | $446.35 | $446.35 | 244,509 |
| 2021-11-04 | $444.10 | $450.63 | $443.49 | $447.60 | $447.60 | 142,843 |
| 2021-11-03 | $446.07 | $448.44 | $439.53 | $445.21 | $445.21 | 203,923 |
| 2021-11-02 | $453.30 | $455.81 | $446.29 | $448.96 | $448.96 | 133,959 |
| 2021-11-01 | $448.76 | $452.28 | $439.73 | $450.85 | $450.85 | 252,853 |
| 2021-10-29 | $445.17 | $456.29 | $444.77 | $449.22 | $449.22 | 395,317 |
| 2021-10-28 | $452.21 | $454.07 | $444.56 | $446.57 | $446.57 | 274,799 |
| 2021-10-27 | $457.99 | $462.19 | $445.41 | $452.34 | $452.34 | 561,794 |
| 2021-10-26 | $444.16 | $446.43 | $435.92 | $437.63 | $437.63 | 372,535 |
| 2021-10-25 | $447.02 | $449.80 | $443.97 | $445.07 | $445.07 | 179,116 |
| 2021-10-22 | $444.89 | $450.32 | $442.68 | $446.16 | $446.16 | 200,463 |
| 2021-10-21 | $438.26 | $444.45 | $438.26 | $444.28 | $444.28 | 244,877 |
| 2021-10-20 | $437.68 | $442.50 | $435.57 | $439.58 | $439.58 | 175,938 |
| 2021-10-19 | $432.62 | $437.64 | $431.95 | $436.73 | $436.73 | 286,308 |
| 2021-10-18 | $428.55 | $436.11 | $427.57 | $432.81 | $432.81 | 190,335 |
| 2021-10-15 | $430.75 | $430.75 | $425.78 | $429.39 | $429.39 | 336,263 |
| 2021-10-14 | $426.38 | $430.04 | $425.38 | $428.18 | $428.18 | 232,019 |
| 2021-10-13 | $422.84 | $424.24 | $419.40 | $423.65 | $423.65 | 147,218 |
| 2021-10-12 | $423.44 | $428.55 | $422.01 | $424.36 | $424.36 | 202,264 |
| 2021-10-11 | $422.94 | $427.70 | $421.32 | $422.44 | $422.44 | 141,142 |
| 2021-10-08 | $429.92 | $430.22 | $421.17 | $422.63 | $422.63 | 254,908 |
| 2021-10-07 | $432.56 | $436.20 | $429.20 | $429.47 | $429.47 | 178,580 |
| 2021-10-06 | $425.11 | $429.68 | $422.42 | $428.79 | $428.79 | 235,443 |
| 2021-10-05 | $431.94 | $433.45 | $428.55 | $429.06 | $429.06 | 283,489 |
| 2021-10-04 | $435.93 | $437.67 | $424.15 | $429.68 | $429.68 | 355,217 |
| 2021-10-01 | $431.96 | $440.30 | $430.14 | $436.98 | $436.98 | 287,515 |
| 2021-09-30 | $434.09 | $438.34 | $429.26 | $429.58 | $429.58 | 396,262 |
| 2021-09-29 | $434.45 | $435.96 | $432.02 | $432.52 | $432.52 | 202,235 |
| 2021-09-28 | $431.92 | $435.38 | $429.39 | $432.26 | $432.26 | 230,108 |
| 2021-09-27 | $434.75 | $437.49 | $431.93 | $432.52 | $432.52 | 282,643 |
| 2021-09-24 | $431.13 | $436.85 | $431.13 | $433.49 | $433.49 | 242,570 |
| 2021-09-23 | $430.43 | $434.97 | $428.96 | $433.08 | $433.08 | 223,357 |
| 2021-09-22 | $419.00 | $430.12 | $419.00 | $427.25 | $427.25 | 233,027 |
| 2021-09-21 | $421.43 | $422.39 | $414.09 | $418.15 | $418.15 | 295,350 |
| 2021-09-20 | $415.00 | $420.34 | $412.51 | $418.67 | $418.67 | 415,328 |
| 2021-09-17 | $426.51 | $426.81 | $420.17 | $423.15 | $423.15 | 1,060,530 |
| 2021-09-16 | $431.60 | $431.89 | $427.35 | $427.96 | $427.96 | 265,839 |
| 2021-09-15 | $430.65 | $434.34 | $427.97 | $431.59 | $431.59 | 360,588 |
| 2021-09-14 | $434.48 | $434.67 | $424.57 | $431.39 | $431.39 | 463,990 |
| 2021-09-13 | $434.28 | $434.28 | $423.91 | $428.20 | $428.20 | 451,106 |
| 2021-09-10 | $444.19 | $444.19 | $432.51 | $432.82 | $432.82 | 301,442 |
| 2021-09-09 | $445.89 | $447.25 | $440.25 | $440.97 | $440.97 | 228,604 |
| 2021-09-08 | $442.69 | $446.90 | $437.43 | $445.57 | $445.57 | 243,788 |
| 2021-09-07 | $445.05 | $446.23 | $439.20 | $443.59 | $443.59 | 306,184 |
| 2021-09-03 | $455.05 | $456.43 | $447.67 | $448.81 | $448.81 | 288,028 |
| 2021-09-02 | $459.59 | $465.33 | $458.58 | $459.83 | $459.83 | 400,956 |
| 2021-09-01 | $464.56 | $465.40 | $453.90 | $457.91 | $457.91 | 394,066 |
| 2021-08-31 | $459.77 | $464.23 | $453.53 | $463.38 | $463.38 | 1,234,168 |
| 2021-08-30 | $460.00 | $463.44 | $458.31 | $458.98 | $458.98 | 216,702 |
| 2021-08-27 | $456.31 | $460.75 | $454.81 | $458.89 | $458.89 | 257,869 |
| 2021-08-26 | $456.86 | $457.81 | $451.95 | $453.81 | $453.81 | 199,968 |
| 2021-08-25 | $457.98 | $461.09 | $456.79 | $458.03 | $458.03 | 295,749 |
| 2021-08-24 | $455.94 | $460.23 | $455.94 | $455.96 | $455.96 | 204,507 |
| 2021-08-23 | $453.55 | $459.39 | $451.93 | $454.48 | $454.48 | 203,884 |
| 2021-08-20 | $444.37 | $453.19 | $443.15 | $450.46 | $450.46 | 220,127 |
| 2021-08-19 | $447.34 | $451.56 | $444.98 | $446.03 | $446.03 | 168,964 |
| 2021-08-18 | $453.88 | $459.83 | $451.76 | $451.94 | $451.94 | 295,579 |
| 2021-08-17 | $452.29 | $456.95 | $450.21 | $455.79 | $455.79 | 222,536 |
| 2021-08-16 | $450.00 | $455.27 | $446.01 | $454.82 | $454.82 | 166,113 |
| 2021-08-13 | $455.56 | $460.44 | $454.93 | $455.35 | $455.35 | 100,220 |
| 2021-08-12 | $459.05 | $460.47 | $456.05 | $456.71 | $456.71 | 242,826 |
| 2021-08-11 | $452.59 | $457.26 | $451.00 | $456.95 | $456.95 | 138,925 |
| 2021-08-10 | $456.74 | $458.26 | $452.50 | $452.87 | $452.87 | 169,457 |
| 2021-08-09 | $456.69 | $459.46 | $454.99 | $456.07 | $456.07 | 180,535 |
| 2021-08-06 | $457.27 | $460.32 | $456.12 | $458.18 | $458.18 | 172,649 |
| 2021-08-05 | $457.28 | $460.80 | $453.91 | $454.25 | $454.25 | 241,081 |
| 2021-08-04 | $453.07 | $457.32 | $450.27 | $453.39 | $453.39 | 227,745 |
| 2021-08-03 | $451.61 | $455.28 | $448.27 | $454.39 | $454.39 | 194,657 |
| 2021-08-02 | $454.68 | $462.85 | $451.83 | $452.85 | $452.85 | 280,754 |
| 2021-07-30 | $446.38 | $453.36 | $446.15 | $452.77 | $452.77 | 271,671 |
| 2021-07-29 | $457.72 | $457.72 | $448.94 | $448.94 | $448.94 | 215,965 |
| 2021-07-28 | $445.51 | $459.84 | $445.51 | $456.07 | $456.07 | 471,408 |
| 2021-07-27 | $442.54 | $443.40 | $439.23 | $441.51 | $441.51 | 211,211 |
| 2021-07-26 | $445.80 | $447.44 | $440.81 | $444.99 | $444.99 | 190,106 |
| 2021-07-23 | $445.73 | $447.21 | $443.00 | $445.66 | $445.66 | 178,644 |
| 2021-07-22 | $442.48 | $442.98 | $439.57 | $442.01 | $442.01 | 195,549 |
| 2021-07-21 | $438.27 | $442.39 | $433.97 | $442.38 | $442.38 | 224,451 |
| 2021-07-20 | $421.60 | $438.85 | $421.37 | $436.47 | $436.47 | 254,801 |
| 2021-07-19 | $427.23 | $427.92 | $417.32 | $420.26 | $420.26 | 222,776 |
| 2021-07-16 | $439.80 | $439.80 | $433.23 | $434.86 | $434.86 | 163,299 |
| 2021-07-15 | $431.51 | $438.60 | $430.31 | $436.41 | $436.41 | 182,908 |
| 2021-07-14 | $438.83 | $438.90 | $430.69 | $434.00 | $434.00 | 215,040 |
| 2021-07-13 | $424.06 | $439.57 | $424.06 | $437.21 | $437.21 | 464,724 |
| 2021-07-12 | $424.30 | $427.22 | $422.95 | $426.86 | $426.86 | 143,613 |
| 2021-07-09 | $423.67 | $427.00 | $421.94 | $426.79 | $426.79 | 133,243 |
| 2021-07-08 | $416.74 | $425.30 | $416.74 | $418.06 | $418.06 | 165,358 |
| 2021-07-07 | $421.72 | $427.23 | $419.62 | $427.03 | $427.03 | 135,916 |
| 2021-07-06 | $421.97 | $422.42 | $414.66 | $422.33 | $422.33 | 264,431 |
| 2021-07-02 | $423.09 | $424.43 | $420.28 | $422.52 | $422.52 | 135,902 |
| 2021-07-01 | $419.63 | $421.31 | $417.22 | $421.30 | $421.30 | 133,318 |
| 2021-06-30 | $416.29 | $422.01 | $415.85 | $418.83 | $418.83 | 192,432 |
| 2021-06-29 | $421.68 | $424.42 | $416.18 | $418.00 | $418.00 | 229,652 |
| 2021-06-28 | $424.69 | $426.32 | $418.89 | $421.48 | $421.48 | 229,769 |
| 2021-06-25 | $423.82 | $428.87 | $423.20 | $427.66 | $427.66 | 278,015 |
| 2021-06-24 | $424.87 | $425.25 | $420.11 | $423.82 | $423.82 | 199,792 |
| 2021-06-23 | $429.63 | $430.73 | $421.06 | $422.12 | $422.12 | 243,935 |
| 2021-06-22 | $432.00 | $433.02 | $428.70 | $429.90 | $429.90 | 323,185 |
| 2021-06-21 | $425.53 | $434.61 | $425.00 | $433.50 | $433.50 | 303,656 |
| 2021-06-18 | $421.64 | $427.38 | $421.64 | $422.86 | $422.86 | 555,248 |
| 2021-06-17 | $430.29 | $432.25 | $423.65 | $425.99 | $425.99 | 271,477 |
| 2021-06-16 | $427.23 | $431.78 | $425.22 | $429.48 | $429.48 | 313,912 |
| 2021-06-15 | $426.54 | $428.95 | $421.98 | $426.65 | $426.65 | 306,681 |
| 2021-06-14 | $422.14 | $424.90 | $420.47 | $424.81 | $424.81 | 526,261 |
| 2021-06-11 | $423.71 | $424.90 | $420.64 | $424.08 | $424.08 | 179,304 |
| 2021-06-10 | $422.24 | $424.43 | $419.32 | $421.52 | $421.52 | 202,712 |
| 2021-06-09 | $420.52 | $423.38 | $415.27 | $418.77 | $418.77 | 296,032 |
| 2021-06-08 | $416.80 | $425.05 | $415.62 | $422.63 | $422.63 | 285,138 |
| 2021-06-07 | $421.88 | $421.88 | $415.62 | $416.97 | $416.97 | 230,603 |
| 2021-06-04 | $421.60 | $423.63 | $420.64 | $422.16 | $422.16 | 220,808 |
| 2021-06-03 | $420.23 | $423.13 | $419.76 | $421.36 | $421.36 | 218,672 |
| 2021-06-02 | $429.64 | $430.48 | $422.57 | $423.42 | $423.42 | 301,201 |
| 2021-06-01 | $422.37 | $429.43 | $420.22 | $429.07 | $429.07 | 369,067 |
| 2021-05-28 | $416.93 | $420.07 | $414.11 | $419.47 | $419.47 | 261,268 |
| 2021-05-27 | $412.00 | $418.88 | $410.18 | $417.34 | $417.34 | 446,973 |
| 2021-05-26 | $408.83 | $413.32 | $407.77 | $409.37 | $409.37 | 308,555 |
| 2021-05-25 | $416.00 | $418.96 | $408.63 | $409.86 | $409.86 | 304,771 |
| 2021-05-24 | $412.37 | $412.64 | $407.00 | $410.67 | $410.67 | 427,005 |
| 2021-05-21 | $409.18 | $411.05 | $403.49 | $406.24 | $406.24 | 344,595 |
| 2021-05-20 | $403.43 | $415.55 | $400.28 | $406.44 | $406.44 | 329,609 |
| 2021-05-19 | $405.99 | $405.99 | $398.44 | $402.58 | $402.58 | 365,118 |
| 2021-05-18 | $414.66 | $417.74 | $408.61 | $409.43 | $409.43 | 473,082 |
| 2021-05-17 | $423.38 | $426.17 | $415.53 | $416.29 | $416.29 | 637,695 |
| 2021-05-14 | $413.28 | $428.35 | $412.63 | $425.84 | $425.84 | 355,714 |
| 2021-05-13 | $414.48 | $417.21 | $408.84 | $409.41 | $409.41 | 1,585,555 |
| 2021-05-12 | $422.12 | $424.11 | $412.42 | $412.42 | $412.42 | 454,003 |
| 2021-05-11 | $428.25 | $428.25 | $418.25 | $423.61 | $423.61 | 258,155 |
| 2021-05-10 | $434.62 | $438.75 | $431.51 | $431.98 | $431.98 | 551,242 |
| 2021-05-07 | $432.32 | $439.98 | $430.01 | $435.99 | $435.99 | 197,924 |
| 2021-05-06 | $429.74 | $434.97 | $427.22 | $433.87 | $433.87 | 205,761 |
| 2021-05-05 | $434.02 | $434.02 | $424.28 | $429.28 | $429.28 | 366,200 |
| 2021-05-04 | $440.28 | $440.60 | $428.40 | $432.31 | $432.31 | 273,316 |
| 2021-05-03 | $448.49 | $449.77 | $440.39 | $442.16 | $442.16 | 375,004 |
| 2021-04-30 | $450.59 | $452.75 | $446.72 | $447.75 | $447.75 | 194,647 |
| 2021-04-29 | $453.87 | $457.79 | $449.22 | $452.22 | $452.22 | 203,581 |
| 2021-04-28 | $452.36 | $453.76 | $441.36 | $450.27 | $450.27 | 372,285 |
| 2021-04-27 | $441.44 | $445.08 | $437.14 | $442.91 | $442.91 | 231,456 |
| 2021-04-26 | $445.96 | $446.12 | $438.59 | $440.42 | $440.42 | 190,738 |
| 2021-04-23 | $439.54 | $444.13 | $436.01 | $443.46 | $443.46 | 173,239 |
| 2021-04-22 | $434.76 | $442.29 | $433.68 | $437.65 | $437.65 | 197,646 |
| 2021-04-21 | $426.03 | $437.62 | $423.35 | $436.01 | $436.01 | 195,096 |
| 2021-04-20 | $429.43 | $431.92 | $420.11 | $425.64 | $425.64 | 269,961 |
| 2021-04-19 | $430.01 | $430.45 | $426.63 | $429.20 | $429.20 | 341,549 |
| 2021-04-16 | $430.12 | $430.89 | $425.75 | $429.25 | $429.25 | 227,809 |
| 2021-04-15 | $423.54 | $428.17 | $421.81 | $426.81 | $426.81 | 196,775 |
| 2021-04-14 | $425.73 | $428.08 | $422.70 | $423.51 | $423.51 | 208,128 |
| 2021-04-13 | $426.66 | $427.04 | $423.12 | $423.91 | $423.91 | 174,738 |
| 2021-04-12 | $420.55 | $428.63 | $419.07 | $427.46 | $427.46 | 293,145 |
| 2021-04-09 | $420.59 | $420.59 | $416.23 | $419.72 | $419.72 | 213,382 |
| 2021-04-08 | $414.29 | $420.17 | $411.48 | $419.10 | $419.10 | 244,172 |
| 2021-04-07 | $419.30 | $419.30 | $412.25 | $415.06 | $415.06 | 223,761 |
| 2021-04-06 | $419.98 | $422.58 | $417.21 | $419.50 | $419.50 | 268,235 |
| 2021-04-05 | $421.72 | $423.10 | $417.15 | $420.94 | $420.94 | 304,445 |
| 2021-04-01 | $416.12 | $424.05 | $414.34 | $417.43 | $417.43 | 472,037 |
| 2021-03-31 | $405.25 | $418.67 | $405.25 | $413.65 | $413.65 | 480,400 |
| 2021-03-30 | $406.89 | $407.76 | $400.42 | $404.41 | $404.41 | 209,437 |
| 2021-03-29 | $400.19 | $409.70 | $397.76 | $406.12 | $406.12 | 241,143 |
| 2021-03-26 | $399.46 | $402.66 | $393.91 | $400.78 | $400.78 | 187,630 |
| 2021-03-25 | $384.49 | $400.45 | $383.89 | $398.72 | $398.72 | 197,658 |
| 2021-03-24 | $389.26 | $395.86 | $387.98 | $388.10 | $388.10 | 165,996 |
| 2021-03-23 | $391.31 | $396.98 | $387.51 | $389.70 | $389.70 | 216,465 |
| 2021-03-22 | $386.39 | $397.15 | $383.75 | $394.20 | $394.20 | 226,821 |
| 2021-03-19 | $392.07 | $393.24 | $383.54 | $386.39 | $386.39 | 384,692 |
| 2021-03-18 | $392.70 | $398.71 | $389.61 | $393.35 | $393.35 | 228,232 |
| 2021-03-17 | $391.49 | $393.94 | $388.50 | $392.76 | $392.76 | 165,651 |
| 2021-03-16 | $399.10 | $399.59 | $389.20 | $391.49 | $391.49 | 172,833 |
| 2021-03-15 | $399.10 | $401.33 | $390.48 | $399.14 | $399.14 | 336,625 |
| 2021-03-12 | $391.02 | $395.37 | $390.00 | $395.04 | $395.04 | 174,366 |
| 2021-03-11 | $390.79 | $397.66 | $389.57 | $390.86 | $390.86 | 247,041 |
| 2021-03-10 | $387.98 | $392.31 | $381.88 | $390.19 | $390.19 | 344,193 |
| 2021-03-09 | $390.19 | $393.33 | $382.65 | $383.89 | $383.89 | 305,631 |
| 2021-03-08 | $389.64 | $394.38 | $383.62 | $390.13 | $390.13 | 370,810 |
| 2021-03-05 | $373.16 | $387.92 | $363.32 | $387.15 | $387.15 | 354,840 |
| 2021-03-04 | $369.32 | $370.76 | $354.17 | $367.66 | $367.66 | 336,213 |
| 2021-03-03 | $375.23 | $377.90 | $370.12 | $370.63 | $370.63 | 238,315 |
| 2021-03-02 | $380.26 | $380.43 | $373.33 | $374.81 | $374.81 | 233,619 |
| 2021-03-01 | $376.62 | $384.08 | $376.62 | $380.29 | $380.29 | 273,343 |
| 2021-02-26 | $380.73 | $380.73 | $370.11 | $371.00 | $371.00 | 293,581 |
| 2021-02-25 | $389.43 | $389.43 | $372.75 | $378.05 | $378.05 | 234,931 |
| 2021-02-24 | $384.33 | $395.02 | $383.11 | $390.82 | $390.82 | 420,613 |
| 2021-02-23 | $385.44 | $390.99 | $377.78 | $380.91 | $380.91 | 296,620 |
| 2021-02-22 | $403.59 | $406.15 | $397.90 | $398.11 | $398.11 | 220,471 |
| 2021-02-19 | $413.31 | $413.31 | $404.11 | $405.91 | $405.91 | 233,662 |
| 2021-02-18 | $399.48 | $412.38 | $397.09 | $408.51 | $408.51 | 411,657 |
| 2021-02-17 | $390.25 | $409.48 | $389.86 | $403.24 | $403.24 | 632,505 |
| 2021-02-16 | $395.28 | $396.76 | $389.59 | $390.37 | $390.37 | 297,825 |
| 2021-02-12 | $385.47 | $389.63 | $383.38 | $387.91 | $387.91 | 300,507 |
| 2021-02-11 | $387.94 | $394.84 | $385.71 | $388.96 | $388.96 | 202,223 |
| 2021-02-10 | $389.95 | $392.10 | $386.27 | $388.31 | $388.31 | 203,505 |
| 2021-02-09 | $385.93 | $390.53 | $384.34 | $389.65 | $389.65 | 176,135 |
| 2021-02-08 | $386.05 | $388.66 | $383.30 | $387.06 | $387.06 | 196,101 |
| 2021-02-05 | $387.36 | $390.98 | $383.01 | $385.16 | $385.16 | 281,504 |
| 2021-02-04 | $378.77 | $387.46 | $378.77 | $387.44 | $387.44 | 236,709 |
| 2021-02-03 | $380.71 | $384.42 | $376.27 | $378.53 | $378.53 | 219,030 |
| 2021-02-02 | $377.47 | $386.80 | $374.28 | $383.77 | $383.77 | 298,879 |
| 2021-02-01 | $366.00 | $374.23 | $362.22 | $373.46 | $373.46 | 296,771 |
| 2021-01-29 | $367.90 | $369.48 | $353.82 | $357.01 | $357.01 | 409,192 |
| 2021-01-28 | $389.83 | $391.91 | $366.13 | $367.95 | $367.95 | 396,589 |
| 2021-01-27 | $383.58 | $392.30 | $379.10 | $387.62 | $387.62 | 397,418 |
| 2021-01-26 | $389.34 | $390.00 | $383.20 | $383.68 | $383.68 | 285,564 |
| 2021-01-25 | $386.28 | $389.32 | $383.14 | $385.95 | $385.95 | 279,663 |
| 2021-01-22 | $384.42 | $390.52 | $384.27 | $389.17 | $389.17 | 251,194 |
| 2021-01-21 | $385.68 | $390.07 | $383.32 | $387.68 | $387.68 | 336,807 |
| 2021-01-20 | $387.75 | $390.95 | $386.35 | $387.75 | $387.75 | 377,154 |
| 2021-01-19 | $387.01 | $390.67 | $384.81 | $387.22 | $387.22 | 352,445 |
| 2021-01-15 | $386.89 | $386.89 | $377.73 | $382.59 | $382.59 | 453,467 |
| 2021-01-14 | $386.12 | $393.24 | $386.01 | $388.12 | $388.12 | 348,612 |
| 2021-01-13 | $382.64 | $391.11 | $381.00 | $386.96 | $386.96 | 377,761 |
| 2021-01-12 | $373.32 | $385.69 | $372.99 | $382.51 | $382.51 | 442,098 |
| 2021-01-11 | $366.31 | $375.97 | $363.30 | $372.19 | $372.19 | 435,981 |
| 2021-01-08 | $356.20 | $369.93 | $355.50 | $368.33 | $368.33 | 566,197 |
| 2021-01-07 | $373.08 | $374.38 | $355.18 | $356.17 | $356.17 | 683,653 |
| 2021-01-06 | $376.98 | $378.81 | $365.42 | $368.89 | $368.89 | 690,035 |
| 2021-01-05 | $362.00 | $376.42 | $356.01 | $375.49 | $375.49 | 874,451 |
| 2021-01-04 | $352.78 | $385.00 | $350.01 | $362.39 | $362.39 | 1,452,262 |
| 2020-12-31 | $390.41 | $392.96 | $389.03 | $391.98 | $391.98 | 155,396 |
| 2020-12-30 | $384.63 | $392.27 | $384.63 | $391.10 | $391.10 | 94,893 |
| 2020-12-29 | $388.27 | $388.27 | $381.37 | $384.91 | $384.91 | 83,669 |
| 2020-12-28 | $386.07 | $389.98 | $385.66 | $386.80 | $386.80 | 77,993 |
| 2020-12-24 | $384.27 | $385.26 | $380.10 | $383.48 | $383.48 | 23,085 |
| 2020-12-23 | $381.43 | $388.03 | $379.96 | $385.80 | $385.80 | 139,932 |
| 2020-12-22 | $379.17 | $382.29 | $377.26 | $378.83 | $378.83 | 136,063 |
| 2020-12-21 | $376.35 | $380.14 | $370.19 | $378.35 | $378.35 | 250,884 |
| 2020-12-18 | $381.39 | $383.97 | $376.48 | $380.47 | $380.47 | 566,256 |
| 2020-12-17 | $381.92 | $384.32 | $377.57 | $380.93 | $380.93 | 209,720 |
| 2020-12-16 | $388.99 | $388.99 | $378.83 | $379.81 | $379.81 | 178,985 |
| 2020-12-15 | $383.24 | $387.45 | $381.24 | $387.38 | $387.38 | 222,011 |
| 2020-12-14 | $390.19 | $390.84 | $380.52 | $380.90 | $380.90 | 182,491 |
| 2020-12-11 | $389.96 | $394.61 | $386.15 | $387.51 | $387.51 | 173,793 |
| 2020-12-10 | $393.00 | $397.23 | $390.72 | $391.79 | $391.79 | 113,312 |
| 2020-12-09 | $394.28 | $397.08 | $392.24 | $394.70 | $394.70 | 140,658 |
| 2020-12-08 | $390.37 | $398.61 | $390.37 | $395.36 | $395.36 | 127,279 |
| 2020-12-07 | $389.28 | $394.82 | $389.22 | $390.74 | $390.74 | 119,106 |
| 2020-12-04 | $384.23 | $393.73 | $384.23 | $392.79 | $392.79 | 125,662 |
| 2020-12-03 | $384.13 | $390.04 | $382.75 | $383.63 | $383.63 | 116,777 |
| 2020-12-02 | $381.75 | $389.13 | $376.49 | $385.82 | $385.82 | 137,205 |
| 2020-12-01 | $383.73 | $385.36 | $380.15 | $381.65 | $381.65 | 127,235 |
| 2020-11-30 | $383.58 | $384.42 | $374.50 | $377.94 | $377.94 | 333,166 |
| 2020-11-27 | $387.69 | $388.18 | $382.87 | $386.24 | $386.24 | 56,967 |
| 2020-11-25 | $390.03 | $390.03 | $383.22 | $388.16 | $388.16 | 108,934 |
| 2020-11-24 | $389.38 | $394.06 | $384.76 | $392.33 | $392.33 | 197,574 |
| 2020-11-23 | $385.20 | $385.63 | $381.05 | $383.86 | $383.86 | 147,194 |
| 2020-11-20 | $390.60 | $390.60 | $380.15 | $382.02 | $382.02 | 167,046 |
| 2020-11-19 | $388.76 | $391.84 | $384.22 | $390.82 | $390.82 | 129,209 |
| 2020-11-18 | $395.61 | $398.68 | $389.55 | $391.87 | $391.87 | 139,674 |
| 2020-11-17 | $385.96 | $395.87 | $382.82 | $394.17 | $394.17 | 202,589 |
| 2020-11-16 | $388.66 | $393.02 | $381.39 | $390.88 | $390.88 | 261,125 |
| 2020-11-13 | $370.55 | $380.62 | $368.00 | $379.31 | $379.31 | 203,231 |
| 2020-11-12 | $363.38 | $367.14 | $356.66 | $366.79 | $366.79 | 167,634 |
| 2020-11-11 | $372.71 | $372.71 | $360.85 | $367.25 | $367.25 | 134,329 |
| 2020-11-10 | $366.23 | $374.61 | $365.37 | $369.72 | $369.72 | 173,150 |
| 2020-11-09 | $354.99 | $373.43 | $349.39 | $364.12 | $364.12 | 316,503 |
| 2020-11-06 | $336.00 | $342.90 | $333.62 | $336.83 | $336.83 | 107,809 |
| 2020-11-05 | $334.31 | $342.19 | $334.31 | $336.21 | $336.21 | 102,431 |
| 2020-11-04 | $329.06 | $338.36 | $325.60 | $331.82 | $331.82 | 162,156 |
| 2020-11-03 | $319.05 | $329.82 | $316.56 | $326.98 | $326.98 | 144,361 |
| 2020-11-02 | $314.94 | $317.14 | $309.30 | $313.38 | $313.38 | 231,719 |
| 2020-10-30 | $307.92 | $314.00 | $304.58 | $309.15 | $309.15 | 142,928 |
| 2020-10-29 | $305.24 | $311.63 | $304.19 | $309.36 | $309.36 | 148,494 |
| 2020-10-28 | $310.73 | $314.98 | $306.40 | $306.95 | $306.95 | 198,659 |
| 2020-10-27 | $324.82 | $326.50 | $315.49 | $315.67 | $315.67 | 182,753 |
| 2020-10-26 | $336.64 | $338.15 | $324.98 | $326.69 | $326.69 | 162,813 |
| 2020-10-23 | $340.18 | $341.32 | $337.31 | $340.46 | $340.46 | 126,694 |
| 2020-10-22 | $330.36 | $337.23 | $328.64 | $336.84 | $336.84 | 152,622 |
| 2020-10-21 | $340.00 | $344.85 | $327.15 | $328.60 | $328.60 | 302,031 |
| 2020-10-20 | $336.56 | $341.81 | $336.18 | $339.46 | $339.46 | 216,813 |
| 2020-10-19 | $333.80 | $338.92 | $331.53 | $334.30 | $334.30 | 202,854 |
| 2020-10-16 | $330.00 | $335.24 | $328.83 | $333.20 | $333.20 | 207,630 |
| 2020-10-15 | $317.52 | $328.11 | $317.01 | $327.67 | $327.67 | 160,885 |
| 2020-10-14 | $319.75 | $329.05 | $319.75 | $322.96 | $322.96 | 112,009 |
| 2020-10-13 | $324.67 | $326.08 | $318.67 | $320.02 | $320.02 | 208,237 |
| 2020-10-12 | $326.32 | $328.97 | $325.34 | $327.53 | $327.53 | 120,523 |
| 2020-10-09 | $328.61 | $328.91 | $324.50 | $325.14 | $325.14 | 110,887 |
| 2020-10-08 | $317.71 | $325.72 | $317.66 | $325.50 | $325.50 | 109,142 |
| 2020-10-07 | $317.23 | $319.86 | $315.30 | $317.87 | $317.87 | 222,700 |
| 2020-10-06 | $318.36 | $322.28 | $313.11 | $314.87 | $314.87 | 211,612 |
| 2020-10-05 | $313.44 | $317.62 | $313.36 | $315.52 | $315.52 | 131,949 |
| 2020-10-02 | $303.19 | $312.79 | $301.76 | $309.81 | $309.81 | 114,725 |
| 2020-10-01 | $312.66 | $314.80 | $307.22 | $307.75 | $307.75 | 168,523 |
| 2020-09-30 | $313.11 | $315.42 | $307.61 | $310.21 | $310.21 | 286,636 |
| 2020-09-29 | $313.93 | $315.06 | $310.38 | $311.94 | $311.94 | 134,670 |
| 2020-09-28 | $317.10 | $320.14 | $315.11 | $315.39 | $315.39 | 185,693 |
| 2020-09-25 | $306.56 | $312.74 | $304.23 | $311.98 | $311.98 | 162,595 |
| 2020-09-24 | $308.94 | $313.62 | $304.54 | $309.42 | $309.42 | 139,339 |
| 2020-09-23 | $317.10 | $319.88 | $308.80 | $309.11 | $309.11 | 140,217 |
| 2020-09-22 | $313.21 | $318.10 | $312.34 | $316.82 | $316.82 | 142,966 |
| 2020-09-21 | $320.85 | $320.85 | $311.36 | $312.59 | $312.59 | 201,105 |
| 2020-09-18 | $323.10 | $326.88 | $322.20 | $325.07 | $325.07 | 344,912 |
| 2020-09-17 | $320.93 | $326.34 | $316.28 | $324.66 | $324.66 | 215,515 |
| 2020-09-16 | $320.94 | $326.43 | $319.79 | $321.81 | $321.81 | 212,045 |
| 2020-09-15 | $321.00 | $324.28 | $318.55 | $319.56 | $319.56 | 200,669 |
| 2020-09-14 | $316.76 | $324.37 | $316.41 | $321.74 | $321.74 | 157,230 |
| 2020-09-11 | $309.75 | $315.59 | $307.99 | $313.21 | $313.21 | 144,108 |
| 2020-09-10 | $314.39 | $315.21 | $306.45 | $308.00 | $308.00 | 270,652 |
| 2020-09-09 | $316.58 | $317.02 | $311.52 | $312.47 | $312.47 | 249,580 |
| 2020-09-08 | $314.64 | $316.50 | $310.00 | $312.89 | $312.89 | 229,703 |
| 2020-09-04 | $321.34 | $322.75 | $313.30 | $318.07 | $318.07 | 250,187 |
| 2020-09-03 | $323.95 | $325.62 | $315.32 | $318.73 | $318.73 | 273,876 |
| 2020-09-02 | $316.50 | $323.24 | $313.98 | $322.80 | $322.80 | 251,339 |
| 2020-09-01 | $312.28 | $318.16 | $311.30 | $314.89 | $314.89 | 265,226 |
| 2020-08-31 | $307.02 | $314.95 | $304.22 | $313.61 | $313.61 | 359,997 |
| 2020-08-28 | $323.00 | $323.29 | $316.22 | $316.44 | $316.44 | 163,152 |
| 2020-08-27 | $322.94 | $323.55 | $320.33 | $321.64 | $321.64 | 197,125 |
| 2020-08-26 | $316.94 | $322.05 | $316.57 | $320.76 | $320.76 | 198,564 |
| 2020-08-25 | $318.95 | $320.15 | $315.32 | $318.60 | $318.60 | 177,388 |
| 2020-08-24 | $313.89 | $316.55 | $311.77 | $316.32 | $316.32 | 151,895 |
| 2020-08-21 | $312.39 | $314.18 | $306.83 | $309.80 | $309.80 | 154,660 |
| 2020-08-20 | $314.05 | $315.93 | $310.70 | $313.24 | $313.24 | 200,895 |
| 2020-08-19 | $321.62 | $321.62 | $315.03 | $316.88 | $316.88 | 188,358 |
| 2020-08-18 | $330.28 | $331.32 | $319.57 | $320.09 | $320.09 | 219,291 |
| 2020-08-17 | $331.86 | $333.47 | $329.56 | $330.38 | $330.38 | 146,636 |
| 2020-08-14 | $329.00 | $333.47 | $329.00 | $332.18 | $332.18 | 124,756 |
| 2020-08-13 | $329.44 | $332.34 | $329.44 | $331.60 | $331.60 | 138,649 |
| 2020-08-12 | $332.68 | $335.38 | $329.37 | $331.25 | $331.25 | 226,653 |
| 2020-08-11 | $331.91 | $336.39 | $329.87 | $331.02 | $331.02 | 179,989 |
| 2020-08-10 | $324.68 | $330.78 | $324.68 | $329.27 | $329.27 | 174,435 |
| 2020-08-07 | $318.15 | $324.45 | $318.15 | $324.06 | $324.06 | 189,225 |
| 2020-08-06 | $320.57 | $322.83 | $318.97 | $321.92 | $321.92 | 174,288 |
| 2020-08-05 | $316.47 | $323.45 | $316.47 | $323.00 | $323.00 | 162,038 |
| 2020-08-04 | $311.85 | $315.35 | $311.24 | $315.35 | $315.35 | 158,536 |
| 2020-08-03 | $306.69 | $311.86 | $303.31 | $310.62 | $310.62 | 190,587 |
| 2020-07-31 | $304.81 | $306.83 | $301.56 | $306.70 | $306.70 | 162,728 |
| 2020-07-30 | $301.57 | $306.21 | $298.78 | $304.12 | $304.12 | 259,961 |
| 2020-07-29 | $307.15 | $307.15 | $303.11 | $303.56 | $303.56 | 215,406 |
| 2020-07-28 | $304.62 | $308.31 | $302.36 | $303.79 | $303.79 | 208,246 |
| 2020-07-27 | $308.91 | $309.46 | $305.28 | $307.29 | $307.29 | 174,549 |
| 2020-07-24 | $320.59 | $322.11 | $307.48 | $308.95 | $308.95 | 269,415 |
| 2020-07-23 | $338.88 | $339.01 | $320.82 | $321.79 | $321.79 | 297,415 |
| 2020-07-22 | $329.08 | $341.19 | $329.08 | $336.82 | $336.82 | 368,545 |
| 2020-07-21 | $326.92 | $331.85 | $326.61 | $329.72 | $329.72 | 202,701 |
| 2020-07-20 | $324.85 | $327.21 | $322.20 | $324.92 | $324.92 | 191,608 |
| 2020-07-17 | $325.42 | $326.94 | $322.28 | $326.35 | $326.35 | 251,100 |
| 2020-07-16 | $321.01 | $327.72 | $319.51 | $322.95 | $322.95 | 248,300 |
| 2020-07-15 | $314.72 | $323.68 | $312.29 | $321.89 | $321.89 | 314,500 |
| 2020-07-14 | $294.25 | $303.34 | $292.41 | $303.21 | $303.21 | 271,900 |
| 2020-07-13 | $299.09 | $304.39 | $294.86 | $295.69 | $295.69 | 272,100 |
| 2020-07-10 | $290.56 | $297.49 | $289.78 | $296.39 | $296.39 | 360,900 |
| 2020-07-09 | $301.09 | $301.09 | $289.19 | $290.86 | $290.86 | 229,700 |
| 2020-07-08 | $299.30 | $302.53 | $296.27 | $302.19 | $302.19 | 346,000 |
| 2020-07-07 | $303.26 | $304.98 | $296.48 | $296.95 | $296.95 | 227,100 |
| 2020-07-06 | $304.57 | $305.18 | $300.52 | $304.79 | $304.79 | 243,100 |
| 2020-07-02 | $306.63 | $306.96 | $298.01 | $298.45 | $298.45 | 363,700 |
| 2020-07-01 | $311.66 | $314.48 | $300.68 | $304.19 | $304.19 | 236,100 |
| 2020-06-30 | $302.82 | $312.55 | $302.35 | $310.95 | $310.95 | 264,200 |
| 2020-06-29 | $303.28 | $307.21 | $300.02 | $304.78 | $304.78 | 276,300 |
| 2020-06-26 | $307.97 | $308.22 | $298.20 | $299.18 | $299.18 | 638,644 |
| 2020-06-25 | $302.90 | $308.83 | $297.84 | $308.51 | $308.51 | 374,780 |
| 2020-06-24 | $315.14 | $316.58 | $303.10 | $307.65 | $307.65 | 379,276 |
| 2020-06-23 | $327.87 | $329.45 | $315.87 | $317.14 | $317.14 | 354,688 |
| 2020-06-22 | $319.81 | $325.88 | $314.00 | $325.65 | $325.65 | 306,845 |
| 2020-06-19 | $330.90 | $332.78 | $319.44 | $320.97 | $320.97 | 6,953,130 |
| 2020-06-18 | $329.54 | $331.89 | $325.72 | $327.81 | $327.81 | 432,350 |
| 2020-06-17 | $340.48 | $341.19 | $328.88 | $332.41 | $332.41 | 326,319 |
| 2020-06-16 | $347.54 | $347.54 | $333.28 | $338.29 | $338.29 | 434,734 |
| 2020-06-15 | $321.54 | $337.79 | $320.51 | $335.44 | $335.44 | 463,274 |
| 2020-06-12 | $354.34 | $355.82 | $327.22 | $333.54 | $333.54 | 346,669 |
| 2020-06-11 | $346.59 | $356.06 | $341.48 | $341.82 | $341.82 | 272,633 |
| 2020-06-10 | $366.01 | $367.17 | $358.06 | $361.90 | $361.90 | 308,644 |
| 2020-06-09 | $370.06 | $371.74 | $360.00 | $366.16 | $366.16 | 251,598 |
| 2020-06-08 | $378.83 | $383.45 | $374.71 | $380.44 | $380.44 | 321,500 |
| 2020-06-05 | $378.00 | $385.07 | $374.13 | $377.00 | $377.00 | 232,724 |
| 2020-06-04 | $361.35 | $372.68 | $360.77 | $372.56 | $372.56 | 251,926 |
| 2020-06-03 | $364.70 | $369.42 | $361.54 | $365.22 | $365.22 | 199,616 |
| 2020-06-02 | $364.01 | $364.01 | $354.01 | $359.90 | $359.90 | 189,459 |
| 2020-06-01 | $372.12 | $375.00 | $364.35 | $365.14 | $365.14 | 200,664 |
| 2020-05-29 | $366.44 | $374.76 | $358.85 | $374.12 | $374.12 | 577,684 |
| 2020-05-28 | $367.23 | $374.69 | $364.67 | $369.93 | $369.93 | 225,819 |
| 2020-05-27 | $353.60 | $361.96 | $349.75 | $361.38 | $361.38 | 192,796 |
| 2020-05-26 | $349.49 | $354.94 | $345.41 | $351.67 | $351.67 | 232,509 |
| 2020-05-22 | $340.35 | $340.35 | $333.79 | $338.29 | $338.29 | 197,014 |
| 2020-05-21 | $333.00 | $339.35 | $330.81 | $339.22 | $339.22 | 208,233 |
| 2020-05-20 | $334.46 | $335.52 | $331.88 | $333.00 | $333.00 | 134,386 |
| 2020-05-19 | $329.35 | $334.72 | $326.94 | $327.83 | $327.83 | 152,227 |
| 2020-05-18 | $328.07 | $332.98 | $326.47 | $330.18 | $330.18 | 228,382 |
| 2020-05-15 | $309.80 | $316.98 | $309.80 | $315.07 | $315.07 | 217,548 |
| 2020-05-14 | $313.91 | $315.05 | $303.19 | $314.73 | $314.73 | 165,021 |
| 2020-05-13 | $325.38 | $325.85 | $312.18 | $319.52 | $319.52 | 208,894 |
| 2020-05-12 | $330.00 | $338.11 | $325.42 | $325.42 | $325.42 | 250,184 |
| 2020-05-11 | $327.00 | $338.33 | $325.32 | $334.65 | $334.65 | 298,053 |
| 2020-05-08 | $324.31 | $334.50 | $324.31 | $332.72 | $332.72 | 280,970 |
| 2020-05-07 | $322.96 | $324.96 | $317.90 | $320.24 | $320.24 | 169,318 |
| 2020-05-06 | $320.75 | $322.24 | $314.43 | $316.87 | $316.87 | 136,893 |
| 2020-05-05 | $321.42 | $325.12 | $318.70 | $319.17 | $319.17 | 156,930 |
| 2020-05-04 | $313.37 | $319.80 | $310.77 | $317.95 | $317.95 | 178,759 |
| 2020-05-01 | $323.54 | $324.68 | $314.73 | $319.83 | $319.83 | 183,491 |
| 2020-04-30 | $332.70 | $332.70 | $325.66 | $325.67 | $325.67 | 288,302 |
| 2020-04-29 | $330.00 | $341.97 | $330.00 | $338.61 | $338.61 | 224,539 |
| 2020-04-28 | $325.00 | $331.90 | $322.09 | $325.90 | $325.90 | 155,404 |
| 2020-04-27 | $317.02 | $321.08 | $312.71 | $319.94 | $319.94 | 179,542 |
| 2020-04-24 | $316.25 | $317.00 | $303.73 | $316.04 | $316.04 | 199,770 |
| 2020-04-23 | $312.00 | $324.65 | $312.00 | $314.55 | $314.55 | 178,867 |
| 2020-04-22 | $312.62 | $322.92 | $310.72 | $311.17 | $311.17 | 282,283 |
| 2020-04-21 | $311.53 | $313.65 | $302.45 | $304.80 | $304.80 | 156,690 |
| 2020-04-20 | $311.04 | $323.06 | $308.83 | $317.69 | $317.69 | 246,283 |
| 2020-04-17 | $316.86 | $321.03 | $313.22 | $318.08 | $318.08 | 536,561 |
| 2020-04-16 | $314.11 | $314.11 | $302.42 | $305.77 | $305.77 | 383,337 |
| 2020-04-15 | $315.79 | $317.75 | $307.20 | $313.25 | $313.25 | 246,930 |
| 2020-04-14 | $327.99 | $328.69 | $320.24 | $324.43 | $324.43 | 282,438 |
| 2020-04-13 | $326.80 | $326.80 | $311.87 | $319.08 | $319.08 | 155,180 |
| 2020-04-09 | $338.43 | $342.94 | $322.91 | $327.92 | $327.92 | 267,580 |
| 2020-04-08 | $320.35 | $332.26 | $319.15 | $329.81 | $329.81 | 224,660 |
| 2020-04-07 | $320.74 | $333.16 | $314.57 | $315.12 | $315.12 | 296,284 |
| 2020-04-06 | $303.00 | $311.94 | $300.13 | $308.39 | $308.39 | 261,071 |
| 2020-04-03 | $290.11 | $296.24 | $285.74 | $288.73 | $288.73 | 346,438 |
| 2020-04-02 | $273.54 | $293.65 | $270.10 | $292.47 | $292.47 | 249,701 |
| 2020-04-01 | $285.02 | $292.03 | $273.39 | $277.11 | $277.11 | 298,436 |
| 2020-03-31 | $293.22 | $301.37 | $293.22 | $297.27 | $297.27 | 389,562 |
| 2020-03-30 | $282.45 | $296.19 | $278.97 | $295.38 | $295.38 | 218,319 |
| 2020-03-27 | $293.54 | $297.64 | $279.33 | $282.23 | $282.23 | 335,163 |
| 2020-03-26 | $292.23 | $305.53 | $290.06 | $305.53 | $305.53 | 353,494 |
| 2020-03-25 | $269.45 | $301.31 | $266.98 | $286.79 | $286.79 | 474,736 |
| 2020-03-24 | $246.56 | $266.73 | $246.56 | $265.62 | $265.62 | 451,761 |
| 2020-03-23 | $231.08 | $237.96 | $222.76 | $234.40 | $234.40 | 389,818 |
| 2020-03-20 | $226.72 | $247.23 | $226.50 | $233.66 | $233.66 | 1,138,058 |
| 2020-03-19 | $199.16 | $228.26 | $196.00 | $226.24 | $226.24 | 344,227 |
| 2020-03-18 | $239.81 | $242.78 | $195.34 | $201.18 | $201.18 | 324,998 |
| 2020-03-17 | $257.58 | $267.33 | $243.67 | $260.89 | $260.89 | 456,664 |
| 2020-03-16 | $288.71 | $288.71 | $250.21 | $254.87 | $254.87 | 348,995 |
| 2020-03-13 | $290.47 | $292.61 | $264.57 | $292.34 | $292.34 | 260,307 |
| 2020-03-12 | $280.68 | $280.68 | $260.19 | $274.25 | $274.25 | 455,804 |
| 2020-03-11 | $304.82 | $311.21 | $295.30 | $299.83 | $299.83 | 283,337 |
| 2020-03-10 | $311.69 | $316.31 | $298.89 | $315.81 | $315.81 | 343,451 |
| 2020-03-09 | $308.49 | $322.01 | $303.76 | $303.89 | $303.89 | 328,007 |
| 2020-03-06 | $347.42 | $349.93 | $332.14 | $337.62 | $337.62 | 252,841 |
| 2020-03-05 | $357.99 | $367.25 | $350.67 | $361.03 | $361.03 | 353,482 |
| 2020-03-04 | $359.46 | $366.07 | $355.23 | $365.78 | $365.78 | 225,999 |
| 2020-03-03 | $347.01 | $359.65 | $344.32 | $353.43 | $353.43 | 353,057 |
| 2020-03-02 | $337.32 | $346.95 | $331.33 | $345.90 | $345.90 | 300,230 |
| 2020-02-28 | $328.54 | $339.34 | $318.14 | $337.32 | $337.32 | 451,882 |
| 2020-02-27 | $350.14 | $351.90 | $339.12 | $339.17 | $339.17 | 243,162 |
| 2020-02-26 | $358.03 | $366.00 | $354.70 | $355.16 | $355.16 | 186,138 |
| 2020-02-25 | $370.78 | $373.51 | $356.23 | $357.84 | $357.84 | 249,011 |
| 2020-02-24 | $379.71 | $380.80 | $369.70 | $370.06 | $370.06 | 292,267 |
| 2020-02-21 | $391.11 | $391.11 | $384.03 | $385.66 | $385.66 | 287,259 |
| 2020-02-20 | $392.86 | $395.92 | $383.30 | $392.15 | $392.15 | 147,181 |
| 2020-02-19 | $390.61 | $396.60 | $389.89 | $394.06 | $394.06 | 158,809 |
| 2020-02-18 | $389.89 | $392.12 | $387.87 | $388.60 | $388.60 | 108,201 |
| 2020-02-14 | $393.48 | $396.56 | $388.61 | $389.48 | $389.48 | 118,027 |
| 2020-02-13 | $385.18 | $394.40 | $385.18 | $392.02 | $392.02 | 189,334 |
| 2020-02-12 | $388.00 | $390.82 | $384.36 | $385.56 | $385.56 | 133,093 |
| 2020-02-11 | $385.10 | $389.29 | $382.41 | $386.94 | $386.94 | 174,702 |
| 2020-02-10 | $383.77 | $385.06 | $380.38 | $382.41 | $382.41 | 135,619 |
| 2020-02-07 | $380.34 | $385.85 | $378.09 | $384.24 | $384.24 | 146,765 |
| 2020-02-06 | $381.49 | $383.29 | $377.01 | $380.82 | $380.82 | 90,835 |
| 2020-02-05 | $380.87 | $380.87 | $374.83 | $379.82 | $379.82 | 127,805 |
| 2020-02-04 | $371.88 | $378.88 | $371.88 | $378.00 | $378.00 | 196,603 |
| 2020-02-03 | $367.37 | $371.86 | $366.96 | $369.34 | $369.34 | 166,860 |
| 2020-01-31 | $372.67 | $374.41 | $364.00 | $365.06 | $365.06 | 202,302 |
| 2020-01-30 | $374.05 | $379.95 | $370.58 | $373.99 | $373.99 | 199,981 |
| 2020-01-29 | $381.48 | $382.65 | $375.38 | $376.17 | $376.17 | 188,970 |
| 2020-01-28 | $372.10 | $381.42 | $370.44 | $380.53 | $380.53 | 297,242 |
| 2020-01-27 | $353.36 | $373.93 | $352.29 | $370.41 | $370.41 | 364,028 |
| 2020-01-24 | $368.20 | $369.75 | $360.21 | $361.87 | $361.87 | 364,104 |
| 2020-01-23 | $370.53 | $379.22 | $367.10 | $368.13 | $368.13 | 487,480 |
| 2020-01-22 | $389.06 | $398.99 | $373.74 | $375.38 | $375.38 | 753,745 |
| 2020-01-21 | $377.66 | $384.74 | $377.53 | $383.33 | $383.33 | 448,250 |
| 2020-01-17 | $378.94 | $380.45 | $375.87 | $376.88 | $376.88 | 265,398 |
| 2020-01-16 | $376.70 | $379.06 | $374.01 | $377.54 | $377.54 | 172,043 |
| 2020-01-15 | $370.04 | $377.21 | $370.04 | $375.01 | $375.01 | 216,757 |
| 2020-01-14 | $370.36 | $373.38 | $367.45 | $370.44 | $370.44 | 182,068 |
| 2020-01-13 | $367.33 | $371.13 | $366.38 | $369.88 | $369.88 | 170,373 |
| 2020-01-10 | $367.54 | $368.17 | $362.52 | $365.55 | $365.55 | 140,409 |
| 2020-01-09 | $363.86 | $368.20 | $362.64 | $366.10 | $366.10 | 186,361 |
| 2020-01-08 | $362.58 | $364.97 | $360.13 | $361.55 | $361.55 | 242,582 |
| 2020-01-07 | $358.01 | $362.43 | $356.70 | $361.09 | $361.09 | 263,050 |
| 2020-01-06 | $359.37 | $363.41 | $357.73 | $358.63 | $358.63 | 222,449 |
| 2020-01-03 | $353.80 | $361.73 | $353.80 | $360.05 | $360.05 | 202,467 |
| 2020-01-02 | $348.77 | $357.69 | $348.21 | $357.49 | $357.49 | 193,760 |
| 2019-12-31 | $348.00 | $349.92 | $345.85 | $346.54 | $346.54 | 181,169 |
| 2019-12-30 | $348.31 | $350.08 | $346.08 | $348.37 | $348.37 | 145,205 |
| 2019-12-27 | $346.96 | $349.61 | $345.08 | $347.82 | $347.82 | 110,112 |
| 2019-12-26 | $346.30 | $348.33 | $345.02 | $346.43 | $346.43 | 100,952 |
| 2019-12-24 | $348.01 | $348.01 | $344.15 | $345.58 | $345.58 | 93,592 |
| 2019-12-23 | $345.33 | $348.67 | $344.45 | $347.64 | $347.64 | 262,647 |
| 2019-12-20 | $341.51 | $342.55 | $337.79 | $342.28 | $342.28 | 655,209 |
| 2019-12-19 | $337.54 | $341.18 | $337.54 | $339.89 | $339.89 | 325,519 |
| 2019-12-18 | $344.73 | $344.73 | $335.76 | $337.62 | $337.62 | 346,744 |
| 2019-12-17 | $348.60 | $349.04 | $343.50 | $344.30 | $344.30 | 264,567 |
| 2019-12-16 | $348.51 | $348.82 | $346.00 | $347.21 | $347.21 | 306,813 |
| 2019-12-13 | $347.27 | $349.80 | $345.32 | $347.71 | $347.71 | 235,038 |
| 2019-12-12 | $348.08 | $350.08 | $346.54 | $348.31 | $348.31 | 175,976 |
| 2019-12-11 | $345.19 | $348.90 | $343.84 | $348.65 | $348.65 | 213,252 |
| 2019-12-10 | $343.86 | $347.08 | $343.16 | $344.89 | $344.89 | 292,993 |
| 2019-12-09 | $347.30 | $347.85 | $342.33 | $342.39 | $342.39 | 203,612 |
| 2019-12-06 | $348.00 | $350.59 | $346.30 | $347.29 | $347.29 | 204,990 |
| 2019-12-05 | $344.16 | $346.29 | $342.69 | $345.22 | $345.22 | 192,805 |
| 2019-12-04 | $342.00 | $346.48 | $342.00 | $343.58 | $343.58 | 276,795 |
| 2019-12-03 | $337.89 | $341.53 | $336.72 | $340.89 | $340.89 | 364,069 |
| 2019-12-02 | $342.71 | $344.29 | $340.34 | $340.36 | $340.36 | 421,423 |
| 2019-11-29 | $345.00 | $347.19 | $341.46 | $341.99 | $341.99 | 93,346 |
| 2019-11-27 | $343.44 | $346.58 | $341.42 | $346.48 | $346.48 | 312,171 |
| 2019-11-26 | $341.49 | $347.03 | $340.33 | $341.76 | $341.76 | 1,937,361 |
| 2019-11-25 | $351.00 | $351.53 | $340.67 | $340.88 | $340.88 | 328,126 |
| 2019-11-22 | $347.89 | $350.73 | $343.47 | $349.76 | $349.76 | 359,929 |
| 2019-11-21 | $345.77 | $347.40 | $341.07 | $346.32 | $346.32 | 293,084 |
| 2019-11-20 | $346.69 | $350.25 | $343.99 | $346.46 | $346.46 | 459,840 |
| 2019-11-19 | $346.10 | $351.40 | $346.08 | $346.27 | $346.27 | 374,267 |
| 2019-11-18 | $344.75 | $346.24 | $343.31 | $345.67 | $345.67 | 213,950 |
| 2019-11-15 | $345.31 | $348.59 | $344.03 | $344.47 | $344.47 | 277,155 |
| 2019-11-14 | $343.55 | $345.67 | $341.52 | $343.20 | $343.20 | 191,658 |
| 2019-11-13 | $342.36 | $345.74 | $342.13 | $343.34 | $343.34 | 228,516 |
| 2019-11-12 | $342.54 | $347.02 | $341.74 | $342.67 | $342.67 | 197,808 |
| 2019-11-11 | $339.88 | $344.59 | $339.57 | $342.43 | $342.43 | 306,788 |
| 2019-11-08 | $336.25 | $344.32 | $335.07 | $340.81 | $340.81 | 383,644 |
| 2019-11-07 | $342.14 | $344.05 | $336.72 | $337.85 | $337.85 | 264,717 |
| 2019-11-06 | $338.40 | $340.57 | $336.95 | $339.43 | $339.43 | 250,791 |
| 2019-11-05 | $336.45 | $337.77 | $332.21 | $337.05 | $337.05 | 181,051 |
| 2019-11-04 | $338.16 | $338.42 | $334.06 | $336.16 | $336.16 | 170,216 |
| 2019-11-01 | $330.70 | $336.50 | $330.70 | $336.15 | $336.15 | 196,691 |
| 2019-10-31 | $335.42 | $335.42 | $328.02 | $329.60 | $329.60 | 189,859 |
| 2019-10-30 | $329.76 | $336.28 | $328.49 | $336.07 | $336.07 | 240,880 |
| 2019-10-29 | $327.74 | $331.74 | $327.63 | $329.60 | $329.60 | 145,169 |
| 2019-10-28 | $327.24 | $330.74 | $327.24 | $328.44 | $328.44 | 176,170 |
| 2019-10-25 | $333.14 | $333.37 | $326.70 | $327.04 | $327.04 | 204,059 |
| 2019-10-24 | $329.79 | $336.52 | $325.87 | $333.58 | $333.58 | 273,905 |
| 2019-10-23 | $321.50 | $330.67 | $315.27 | $327.06 | $327.06 | 624,423 |
| 2019-10-22 | $320.63 | $322.35 | $310.96 | $311.65 | $311.65 | 326,709 |
| 2019-10-21 | $321.29 | $322.09 | $318.05 | $321.93 | $321.93 | 166,538 |
| 2019-10-18 | $321.11 | $321.29 | $318.41 | $319.92 | $319.92 | 219,816 |
| 2019-10-17 | $323.32 | $323.95 | $320.42 | $321.11 | $321.11 | 273,826 |
| 2019-10-16 | $325.78 | $326.18 | $321.67 | $321.86 | $321.86 | 175,488 |
| 2019-10-15 | $324.71 | $327.72 | $324.20 | $326.14 | $326.14 | 200,965 |
| 2019-10-14 | $322.44 | $325.47 | $321.06 | $324.59 | $324.59 | 214,436 |
| 2019-10-11 | $329.20 | $329.20 | $321.47 | $322.00 | $322.00 | 271,165 |
| 2019-10-10 | $319.70 | $326.66 | $319.21 | $325.75 | $325.75 | 284,640 |
| 2019-10-09 | $316.99 | $321.82 | $314.80 | $320.68 | $320.68 | 289,461 |
| 2019-10-08 | $313.99 | $316.82 | $311.56 | $314.00 | $314.00 | 333,584 |
| 2019-10-07 | $317.42 | $319.94 | $316.29 | $317.34 | $317.34 | 309,154 |
| 2019-10-04 | $315.00 | $319.37 | $313.50 | $318.40 | $318.40 | 234,694 |
| 2019-10-03 | $315.36 | $315.36 | $311.00 | $312.90 | $312.90 | 430,362 |
| 2019-10-02 | $315.00 | $317.04 | $310.79 | $315.50 | $315.50 | 183,638 |
| 2019-10-01 | $323.00 | $325.63 | $316.77 | $317.04 | $317.04 | 319,518 |
| 2019-09-30 | $321.76 | $322.84 | $318.56 | $321.99 | $321.99 | 234,331 |
| 2019-09-27 | $321.20 | $321.27 | $317.30 | $320.89 | $320.89 | 244,310 |
| 2019-09-26 | $320.56 | $322.45 | $318.97 | $318.97 | $318.97 | 143,236 |
| 2019-09-25 | $315.05 | $321.63 | $312.11 | $320.00 | $320.00 | 175,697 |
| 2019-09-24 | $318.45 | $320.39 | $313.73 | $315.10 | $315.10 | 223,176 |
| 2019-09-23 | $317.38 | $320.37 | $316.46 | $316.60 | $316.60 | 184,656 |
| 2019-09-20 | $320.86 | $321.05 | $316.60 | $318.80 | $318.80 | 379,574 |
| 2019-09-19 | $322.71 | $323.71 | $319.42 | $319.81 | $319.81 | 324,146 |
| 2019-09-18 | $321.94 | $324.51 | $316.64 | $321.67 | $321.67 | 207,347 |
| 2019-09-17 | $318.00 | $321.75 | $315.61 | $321.56 | $321.56 | 185,608 |
| 2019-09-16 | $314.56 | $320.39 | $313.20 | $319.17 | $319.17 | 211,726 |
| 2019-09-13 | $313.15 | $315.61 | $311.69 | $314.76 | $314.76 | 160,471 |
| 2019-09-12 | $310.58 | $314.37 | $306.47 | $312.17 | $312.17 | 203,794 |
| 2019-09-11 | $305.97 | $308.75 | $302.40 | $307.86 | $307.86 | 222,852 |
| 2019-09-10 | $309.90 | $309.90 | $300.23 | $305.58 | $305.58 | 323,263 |
| 2019-09-09 | $318.54 | $319.43 | $310.03 | $311.88 | $311.88 | 228,103 |
| 2019-09-06 | $316.35 | $320.00 | $315.17 | $318.02 | $318.02 | 230,242 |
| 2019-09-05 | $318.99 | $323.10 | $314.95 | $315.98 | $315.98 | 188,182 |
| 2019-09-04 | $312.00 | $316.47 | $309.38 | $315.84 | $315.84 | 209,904 |
| 2019-09-03 | $307.03 | $313.19 | $305.04 | $309.28 | $309.28 | 207,929 |
| 2019-08-30 | $313.04 | $313.04 | $307.51 | $308.59 | $308.59 | 220,750 |
| 2019-08-29 | $312.01 | $313.21 | $309.04 | $310.85 | $310.85 | 160,299 |
| 2019-08-28 | $304.43 | $309.81 | $304.30 | $308.55 | $308.55 | 124,498 |
| 2019-08-27 | $308.91 | $309.01 | $301.00 | $306.19 | $306.19 | 215,976 |
| 2019-08-26 | $303.77 | $306.91 | $301.69 | $306.75 | $306.75 | 186,268 |
| 2019-08-23 | $307.04 | $310.43 | $301.67 | $302.68 | $302.68 | 166,372 |
| 2019-08-22 | $306.92 | $308.56 | $305.44 | $307.82 | $307.82 | 123,676 |
| 2019-08-21 | $304.87 | $307.53 | $304.42 | $305.64 | $305.64 | 199,052 |
| 2019-08-20 | $301.40 | $304.28 | $299.34 | $303.25 | $303.25 | 140,363 |
| 2019-08-19 | $304.86 | $304.90 | $301.97 | $303.37 | $303.37 | 168,647 |
| 2019-08-16 | $298.01 | $301.46 | $295.77 | $300.85 | $300.85 | 256,540 |
| 2019-08-15 | $291.05 | $296.33 | $289.79 | $294.81 | $294.81 | 210,318 |
| 2019-08-14 | $291.84 | $294.80 | $287.49 | $289.91 | $289.91 | 170,346 |
| 2019-08-13 | $292.97 | $299.16 | $292.97 | $296.77 | $296.77 | 158,990 |
| 2019-08-12 | $295.21 | $297.95 | $291.58 | $293.27 | $293.27 | 60,902 |
| 2019-08-09 | $297.50 | $298.49 | $294.00 | $296.58 | $296.58 | 104,017 |
| 2019-08-08 | $294.82 | $299.87 | $294.82 | $299.00 | $299.00 | 220,068 |
| 2019-08-07 | $287.30 | $295.41 | $284.42 | $293.20 | $293.20 | 229,727 |
| 2019-08-06 | $284.60 | $289.58 | $284.49 | $289.02 | $289.02 | 158,899 |
| 2019-08-05 | $282.34 | $286.54 | $278.69 | $282.07 | $282.07 | 126,847 |
| 2019-08-02 | $287.51 | $289.37 | $284.47 | $289.12 | $289.12 | 129,511 |
| 2019-08-01 | $291.00 | $295.00 | $286.72 | $288.65 | $288.65 | 155,894 |
| 2019-07-31 | $294.09 | $297.75 | $290.09 | $291.28 | $291.28 | 150,140 |
| 2019-07-30 | $292.80 | $295.32 | $291.00 | $295.14 | $295.14 | 141,145 |
| 2019-07-29 | $295.21 | $295.21 | $290.01 | $294.36 | $294.36 | 154,805 |
| 2019-07-26 | $295.47 | $297.11 | $292.25 | $296.18 | $296.18 | 193,832 |
| 2019-07-25 | $299.64 | $300.33 | $295.27 | $296.26 | $296.26 | 199,954 |
| 2019-07-24 | $294.25 | $306.47 | $292.99 | $299.64 | $299.64 | 405,168 |
| 2019-07-23 | $281.64 | $283.51 | $280.28 | $281.99 | $281.99 | 211,742 |
| 2019-07-22 | $278.87 | $281.34 | $277.57 | $280.59 | $280.59 | 129,151 |
| 2019-07-19 | $277.46 | $280.55 | $276.77 | $278.09 | $278.09 | 145,548 |
| 2019-07-18 | $276.11 | $277.84 | $275.04 | $276.47 | $276.47 | 124,376 |
| 2019-07-17 | $278.59 | $280.96 | $276.20 | $276.30 | $276.30 | 136,245 |
| 2019-07-16 | $278.32 | $281.27 | $277.90 | $280.50 | $280.50 | 129,853 |
| 2019-07-15 | $279.61 | $279.96 | $277.48 | $278.50 | $278.50 | 180,124 |
| 2019-07-12 | $272.90 | $278.39 | $272.34 | $278.05 | $278.05 | 185,760 |
| 2019-07-11 | $272.48 | $273.61 | $270.23 | $272.30 | $272.30 | 162,207 |
| 2019-07-10 | $276.09 | $277.63 | $271.28 | $271.85 | $271.85 | 137,806 |
| 2019-07-09 | $273.79 | $274.81 | $271.09 | $274.78 | $274.78 | 138,086 |
| 2019-07-08 | $275.62 | $276.79 | $273.54 | $274.47 | $274.47 | 168,546 |
| 2019-07-05 | $276.55 | $278.19 | $274.76 | $277.21 | $277.21 | 135,002 |
| 2019-07-03 | $278.35 | $279.15 | $277.03 | $277.95 | $277.95 | 69,268 |
| 2019-07-02 | $276.10 | $278.74 | $274.86 | $277.70 | $277.70 | 233,566 |
| 2019-07-01 | $276.12 | $277.47 | $273.74 | $275.74 | $275.74 | 253,193 |
| 2019-06-28 | $268.42 | $273.87 | $267.40 | $273.87 | $273.87 | 353,257 |
| 2019-06-27 | $265.73 | $268.30 | $262.86 | $267.65 | $267.65 | 190,204 |
| 2019-06-26 | $267.37 | $267.62 | $264.83 | $265.55 | $265.55 | 202,064 |
| 2019-06-25 | $266.30 | $267.48 | $264.14 | $265.97 | $265.97 | 242,853 |
| 2019-06-24 | $265.43 | $268.54 | $264.92 | $266.28 | $266.28 | 286,601 |
| 2019-06-21 | $268.10 | $269.35 | $264.61 | $264.76 | $264.76 | 529,727 |
| 2019-06-20 | $264.37 | $268.12 | $263.61 | $267.56 | $267.56 | 259,437 |
| 2019-06-19 | $257.50 | $262.38 | $256.85 | $261.47 | $261.47 | 186,808 |
| 2019-06-18 | $255.55 | $259.53 | $255.55 | $257.45 | $257.45 | 129,054 |
| 2019-06-17 | $255.00 | $257.75 | $253.62 | $254.84 | $254.84 | 157,092 |
| 2019-06-14 | $255.06 | $255.24 | $253.19 | $254.72 | $254.72 | 94,164 |
| 2019-06-13 | $254.50 | $255.74 | $249.43 | $254.75 | $254.75 | 119,884 |
| 2019-06-12 | $252.04 | $253.29 | $248.83 | $253.29 | $253.29 | 102,893 |
| 2019-06-11 | $256.29 | $256.29 | $249.34 | $251.24 | $251.24 | 130,125 |
| 2019-06-10 | $253.17 | $255.74 | $252.49 | $253.22 | $253.22 | 120,993 |
| 2019-06-07 | $253.40 | $256.45 | $250.85 | $251.56 | $251.56 | 217,308 |
| 2019-06-06 | $250.63 | $254.38 | $250.63 | $251.93 | $251.93 | 161,340 |
| 2019-06-05 | $244.78 | $250.92 | $244.01 | $250.63 | $250.63 | 154,632 |
| 2019-06-04 | $237.71 | $244.45 | $237.71 | $244.15 | $244.15 | 140,472 |
| 2019-06-03 | $235.06 | $238.81 | $233.67 | $236.06 | $236.06 | 154,248 |
| 2019-05-31 | $234.26 | $236.70 | $232.61 | $235.80 | $235.80 | 131,518 |
| 2019-05-30 | $235.88 | $238.98 | $235.88 | $236.95 | $236.95 | 89,178 |
| 2019-05-29 | $235.06 | $238.02 | $234.29 | $235.60 | $235.60 | 112,347 |
| 2019-05-28 | $240.57 | $242.41 | $236.33 | $236.60 | $236.60 | 146,856 |
| 2019-05-24 | $239.65 | $241.77 | $238.41 | $239.74 | $239.74 | 137,633 |
| 2019-05-23 | $242.87 | $244.83 | $236.64 | $237.74 | $237.74 | 154,428 |
| 2019-05-22 | $245.97 | $246.56 | $244.51 | $246.01 | $246.01 | 123,473 |
| 2019-05-21 | $243.44 | $247.11 | $243.03 | $246.61 | $246.61 | 188,318 |
| 2019-05-20 | $239.67 | $242.90 | $239.01 | $241.76 | $241.76 | 233,893 |
| 2019-05-17 | $240.05 | $243.54 | $239.79 | $240.67 | $240.67 | 188,012 |
| 2019-05-16 | $239.85 | $242.44 | $239.24 | $241.53 | $241.53 | 210,165 |
| 2019-05-15 | $235.44 | $240.47 | $234.26 | $239.00 | $239.00 | 147,872 |
| 2019-05-14 | $241.34 | $242.13 | $236.61 | $236.94 | $236.94 | 405,675 |
| 2019-05-13 | $243.03 | $244.05 | $239.41 | $241.08 | $241.08 | 258,516 |
| 2019-05-10 | $246.97 | $248.72 | $242.89 | $248.09 | $248.09 | 152,051 |
| 2019-05-09 | $247.95 | $249.83 | $244.54 | $247.88 | $247.88 | 112,049 |
| 2019-05-08 | $250.17 | $252.37 | $249.29 | $249.87 | $249.87 | 255,519 |
| 2019-05-07 | $247.50 | $250.96 | $246.95 | $250.34 | $250.34 | 290,821 |
| 2019-05-06 | $244.78 | $250.75 | $244.14 | $250.06 | $250.06 | 254,054 |
| 2019-05-03 | $247.73 | $249.67 | $245.15 | $249.13 | $249.13 | 158,473 |
| 2019-05-02 | $245.21 | $246.20 | $242.74 | $244.38 | $244.38 | 271,654 |
| 2019-05-01 | $249.39 | $249.69 | $245.36 | $245.36 | $245.36 | 203,570 |
| 2019-04-30 | $251.24 | $251.33 | $247.59 | $248.51 | $248.51 | 205,367 |
| 2019-04-29 | $249.00 | $252.00 | $247.91 | $250.91 | $250.91 | 283,698 |
| 2019-04-26 | $247.00 | $248.81 | $245.84 | $248.55 | $248.55 | 335,440 |
| 2019-04-25 | $249.03 | $249.75 | $245.70 | $247.73 | $247.73 | 285,460 |
| 2019-04-24 | $255.25 | $260.99 | $249.72 | $249.72 | $249.72 | 615,806 |
| 2019-04-23 | $250.79 | $253.78 | $250.79 | $252.72 | $252.72 | 500,137 |
| 2019-04-22 | $250.85 | $254.10 | $250.10 | $250.16 | $250.16 | 196,891 |
| 2019-04-18 | $255.00 | $255.00 | $250.66 | $252.43 | $252.43 | 180,146 |
| 2019-04-17 | $254.69 | $254.69 | $250.01 | $251.46 | $251.46 | 205,804 |
| 2019-04-16 | $253.72 | $254.84 | $252.71 | $253.29 | $253.29 | 127,879 |
| 2019-04-15 | $252.18 | $252.96 | $249.68 | $252.71 | $252.71 | 147,670 |
| 2019-04-12 | $251.01 | $252.29 | $250.55 | $251.79 | $251.79 | 147,167 |
| 2019-04-11 | $247.29 | $250.97 | $246.89 | $249.91 | $249.91 | 148,521 |
| 2019-04-10 | $245.83 | $247.65 | $244.17 | $247.02 | $247.02 | 100,880 |
| 2019-04-09 | $245.79 | $247.01 | $244.81 | $245.56 | $245.56 | 146,684 |
| 2019-04-08 | $243.71 | $248.52 | $241.18 | $247.59 | $247.59 | 222,675 |
| 2019-04-05 | $244.87 | $246.17 | $243.31 | $244.63 | $244.63 | 138,872 |
| 2019-04-04 | $243.95 | $247.25 | $242.56 | $244.33 | $244.33 | 271,347 |
| 2019-04-03 | $242.00 | $243.56 | $241.22 | $243.18 | $243.18 | 201,431 |
| 2019-04-02 | $242.00 | $242.41 | $239.13 | $240.78 | $240.78 | 140,224 |
| 2019-04-01 | $238.75 | $241.69 | $238.30 | $240.21 | $240.21 | 130,472 |
| 2019-03-29 | $234.93 | $237.65 | $234.09 | $237.01 | $237.01 | 254,844 |
| 2019-03-28 | $230.73 | $233.72 | $228.25 | $233.58 | $233.58 | 110,500 |
| 2019-03-27 | $231.09 | $232.92 | $227.22 | $229.85 | $229.85 | 130,235 |
| 2019-03-26 | $231.80 | $234.79 | $228.59 | $231.35 | $231.35 | 184,558 |
| 2019-03-25 | $226.66 | $231.08 | $225.44 | $229.23 | $229.23 | 223,593 |
| 2019-03-22 | $235.85 | $235.85 | $227.37 | $227.61 | $227.61 | 113,459 |
| 2019-03-21 | $232.79 | $237.45 | $232.79 | $237.05 | $237.05 | 134,313 |
| 2019-03-20 | $231.45 | $236.29 | $231.26 | $233.38 | $233.38 | 132,722 |
| 2019-03-19 | $235.05 | $235.71 | $232.18 | $232.72 | $232.72 | 151,157 |
| 2019-03-18 | $228.30 | $235.00 | $228.30 | $234.70 | $234.70 | 287,013 |
| 2019-03-15 | $227.85 | $230.02 | $227.21 | $228.25 | $228.25 | 443,862 |
| 2019-03-14 | $230.12 | $230.30 | $227.06 | $227.40 | $227.40 | 172,605 |
| 2019-03-13 | $229.04 | $232.17 | $229.03 | $229.59 | $229.59 | 195,447 |
| 2019-03-12 | $227.00 | $228.84 | $224.84 | $228.08 | $228.08 | 158,085 |
| 2019-03-11 | $228.91 | $228.91 | $224.87 | $227.26 | $227.26 | 236,281 |
| 2019-03-08 | $228.14 | $229.83 | $228.14 | $229.37 | $229.37 | 65,579 |
| 2019-03-07 | $231.57 | $231.57 | $228.03 | $230.58 | $230.58 | 113,094 |
| 2019-03-06 | $232.97 | $233.30 | $230.27 | $231.70 | $231.70 | 79,550 |
| 2019-03-05 | $236.08 | $236.08 | $232.22 | $232.39 | $232.39 | 83,119 |
| 2019-03-04 | $236.31 | $237.17 | $233.54 | $235.86 | $235.86 | 119,613 |
| 2019-03-01 | $237.31 | $237.94 | $234.72 | $235.80 | $235.80 | 143,000 |
| 2019-02-28 | $237.25 | $238.24 | $234.79 | $236.04 | $236.04 | 180,515 |
| 2019-02-27 | $234.89 | $237.63 | $234.61 | $237.00 | $237.00 | 131,754 |
| 2019-02-26 | $235.75 | $236.90 | $233.88 | $235.15 | $235.15 | 156,566 |
| 2019-02-25 | $237.51 | $237.78 | $233.94 | $235.36 | $235.36 | 123,119 |
| 2019-02-22 | $234.15 | $235.74 | $232.96 | $235.55 | $235.55 | 132,501 |
| 2019-02-21 | $235.28 | $235.28 | $231.82 | $233.29 | $233.29 | 99,954 |
| 2019-02-20 | $236.23 | $236.23 | $232.82 | $235.84 | $235.84 | 127,669 |
| 2019-02-19 | $234.84 | $236.00 | $234.37 | $235.45 | $235.45 | 90,918 |
| 2019-02-15 | $233.68 | $236.58 | $232.58 | $236.38 | $236.38 | 96,088 |
| 2019-02-14 | $229.06 | $233.48 | $229.06 | $232.44 | $232.44 | 106,889 |
| 2019-02-13 | $232.84 | $232.84 | $229.97 | $231.35 | $231.35 | 107,703 |
| 2019-02-12 | $231.24 | $233.38 | $230.80 | $232.22 | $232.22 | 128,916 |
| 2019-02-11 | $229.45 | $230.52 | $227.93 | $229.77 | $229.77 | 129,317 |
| 2019-02-08 | $225.38 | $229.41 | $225.38 | $228.69 | $228.69 | 143,407 |
| 2019-02-07 | $225.93 | $227.39 | $222.80 | $227.12 | $227.12 | 127,081 |
| 2019-02-06 | $226.46 | $227.90 | $225.69 | $226.87 | $226.87 | 65,961 |
| 2019-02-05 | $226.00 | $227.16 | $224.89 | $226.88 | $226.88 | 110,464 |
| 2019-02-04 | $223.70 | $225.61 | $222.01 | $225.61 | $225.61 | 94,648 |
| 2019-02-01 | $224.99 | $227.98 | $222.44 | $223.14 | $223.14 | 139,900 |
| 2019-01-31 | $221.61 | $225.72 | $221.15 | $224.22 | $224.22 | 183,303 |
| 2019-01-30 | $223.48 | $223.98 | $218.21 | $221.95 | $221.95 | 167,629 |
| 2019-01-29 | $219.99 | $222.68 | $219.20 | $221.98 | $221.98 | 205,388 |
| 2019-01-28 | $218.18 | $220.77 | $216.52 | $219.83 | $219.83 | 248,492 |
| 2019-01-25 | $227.85 | $227.85 | $220.85 | $221.26 | $221.26 | 237,982 |
| 2019-01-24 | $221.59 | $227.31 | $216.20 | $227.06 | $227.06 | 166,984 |
| 2019-01-23 | $220.20 | $221.21 | $212.37 | $220.42 | $220.42 | 190,464 |
| 2019-01-22 | $223.07 | $223.36 | $216.21 | $217.39 | $217.39 | 157,933 |
| 2019-01-18 | $223.04 | $225.88 | $219.79 | $225.14 | $225.14 | 131,460 |
| 2019-01-17 | $218.64 | $224.52 | $218.22 | $220.75 | $220.75 | 202,156 |
| 2019-01-16 | $216.65 | $219.44 | $215.22 | $219.03 | $219.03 | 126,764 |
| 2019-01-15 | $216.92 | $217.59 | $213.98 | $216.46 | $216.46 | 103,619 |
| 2019-01-14 | $214.07 | $217.38 | $213.16 | $216.02 | $216.02 | 68,006 |
| 2019-01-11 | $215.45 | $217.11 | $211.87 | $217.11 | $217.11 | 93,935 |
| 2019-01-10 | $213.72 | $216.69 | $211.50 | $216.47 | $216.47 | 97,547 |
| 2019-01-09 | $213.42 | $214.94 | $211.54 | $214.04 | $214.04 | 123,483 |
| 2019-01-08 | $211.57 | $213.16 | $209.66 | $212.04 | $212.04 | 119,982 |
| 2019-01-07 | $206.50 | $209.93 | $204.31 | $208.48 | $208.48 | 186,176 |
| 2019-01-04 | $203.33 | $207.55 | $202.65 | $205.81 | $205.81 | 137,254 |
| 2019-01-03 | $204.15 | $204.73 | $198.15 | $200.06 | $200.06 | 123,898 |
| 2019-01-02 | $205.00 | $206.79 | $202.90 | $205.79 | $205.79 | 149,009 |
| 2018-12-31 | $204.80 | $207.07 | $203.70 | $207.07 | $207.07 | 162,177 |
| 2018-12-28 | $203.49 | $205.94 | $200.48 | $202.77 | $202.77 | 114,688 |
| 2018-12-27 | $194.40 | $202.36 | $193.73 | $202.36 | $202.36 | 165,476 |
| 2018-12-26 | $191.89 | $198.14 | $189.35 | $197.95 | $197.95 | 92,095 |
| 2018-12-24 | $194.96 | $194.96 | $190.71 | $191.22 | $191.22 | 143,197 |
| 2018-12-21 | $196.43 | $199.11 | $193.98 | $196.33 | $196.33 | 648,081 |
| 2018-12-20 | $197.02 | $198.87 | $192.64 | $196.15 | $196.15 | 233,609 |
| 2018-12-19 | $203.51 | $206.25 | $195.64 | $198.28 | $198.28 | 118,772 |
| 2018-12-18 | $202.41 | $205.66 | $201.52 | $203.11 | $203.11 | 120,746 |
| 2018-12-17 | $205.06 | $206.59 | $199.74 | $200.24 | $200.24 | 102,779 |
| 2018-12-14 | $202.33 | $208.75 | $201.18 | $205.31 | $205.31 | 176,987 |
| 2018-12-13 | $206.47 | $207.20 | $203.31 | $204.10 | $204.10 | 118,879 |
| 2018-12-12 | $205.38 | $207.85 | $203.44 | $205.99 | $205.99 | 137,512 |
| 2018-12-11 | $207.53 | $208.84 | $199.01 | $201.21 | $201.21 | 153,908 |
| 2018-12-10 | $202.78 | $206.60 | $201.48 | $203.84 | $203.84 | 159,834 |
| 2018-12-07 | $206.56 | $212.15 | $202.64 | $204.02 | $204.02 | 184,918 |
| 2018-12-06 | $210.01 | $213.58 | $203.37 | $208.67 | $208.67 | 289,494 |
| 2018-12-04 | $228.00 | $228.00 | $214.05 | $215.15 | $215.15 | 146,840 |
| 2018-12-03 | $228.56 | $234.60 | $225.13 | $227.71 | $227.71 | 158,719 |
| 2018-11-30 | $222.29 | $224.86 | $220.53 | $224.58 | $224.58 | 152,201 |
| 2018-11-29 | $220.77 | $223.95 | $219.46 | $221.69 | $221.69 | 90,129 |
| 2018-11-28 | $214.97 | $221.17 | $214.05 | $221.14 | $221.14 | 90,686 |
| 2018-11-27 | $216.41 | $216.41 | $212.65 | $214.73 | $214.73 | 79,399 |
| 2018-11-26 | $218.33 | $219.07 | $215.68 | $217.50 | $217.50 | 75,753 |
| 2018-11-23 | $212.90 | $217.92 | $212.90 | $216.01 | $216.01 | 33,895 |
| 2018-11-21 | $213.66 | $216.75 | $211.51 | $214.93 | $214.93 | 79,704 |
| 2018-11-20 | $213.42 | $216.56 | $212.03 | $212.47 | $212.47 | 108,357 |
| 2018-11-19 | $227.34 | $228.27 | $216.79 | $217.27 | $217.27 | 109,045 |
| 2018-11-16 | $224.69 | $228.46 | $224.28 | $227.92 | $227.92 | 101,140 |
| 2018-11-15 | $219.54 | $228.61 | $217.52 | $226.87 | $226.87 | 126,070 |
| 2018-11-14 | $223.60 | $224.65 | $219.30 | $220.02 | $220.02 | 140,767 |
| 2018-11-13 | $220.52 | $223.08 | $219.04 | $221.07 | $221.07 | 123,418 |
| 2018-11-12 | $226.41 | $226.62 | $219.22 | $220.08 | $220.08 | 150,326 |
| 2018-11-09 | $229.64 | $230.00 | $224.98 | $225.92 | $225.92 | 125,211 |
| 2018-11-08 | $234.88 | $234.97 | $229.75 | $230.28 | $230.28 | 211,709 |
| 2018-11-07 | $232.13 | $235.16 | $229.66 | $235.09 | $235.09 | 100,915 |
| 2018-11-06 | $226.16 | $231.02 | $225.37 | $230.37 | $230.37 | 70,780 |
| 2018-11-05 | $227.42 | $228.85 | $224.34 | $226.53 | $226.53 | 124,860 |
| 2018-11-02 | $229.00 | $231.38 | $226.15 | $227.06 | $227.06 | 107,666 |
| 2018-11-01 | $223.70 | $227.82 | $221.57 | $227.14 | $227.14 | 134,274 |
| 2018-10-31 | $216.52 | $223.19 | $215.50 | $221.28 | $221.28 | 230,075 |
| 2018-10-30 | $215.30 | $217.28 | $212.39 | $214.90 | $214.90 | 163,182 |
| 2018-10-29 | $219.36 | $221.40 | $211.59 | $214.95 | $214.95 | 216,981 |
| 2018-10-26 | $213.83 | $218.50 | $211.58 | $216.06 | $216.06 | 149,244 |
| 2018-10-25 | $222.62 | $222.62 | $215.06 | $216.79 | $216.79 | 176,894 |
| 2018-10-24 | $221.00 | $227.99 | $212.77 | $219.97 | $219.97 | 213,975 |
| 2018-10-23 | $222.22 | $223.18 | $219.42 | $221.29 | $221.29 | 149,051 |
| 2018-10-22 | $224.34 | $226.77 | $221.74 | $225.96 | $225.96 | 123,354 |
| 2018-10-19 | $226.90 | $227.08 | $223.20 | $223.53 | $223.53 | 155,127 |
| 2018-10-18 | $226.40 | $226.40 | $222.76 | $225.53 | $225.53 | 154,297 |
| 2018-10-17 | $227.29 | $228.10 | $224.18 | $226.85 | $226.85 | 185,364 |
| 2018-10-16 | $221.10 | $227.93 | $220.00 | $227.70 | $227.70 | 260,925 |
| 2018-10-15 | $221.72 | $223.43 | $220.38 | $220.95 | $220.95 | 178,611 |
| 2018-10-12 | $223.38 | $224.59 | $217.30 | $221.55 | $221.55 | 169,470 |
| 2018-10-11 | $223.72 | $228.35 | $218.86 | $219.86 | $219.86 | 180,689 |
| 2018-10-10 | $236.97 | $236.97 | $224.72 | $225.38 | $225.38 | 192,988 |
| 2018-10-09 | $237.47 | $239.75 | $236.05 | $237.44 | $237.44 | 96,703 |
| 2018-10-08 | $237.57 | $240.33 | $235.19 | $238.34 | $238.34 | 135,614 |
| 2018-10-05 | $242.45 | $243.36 | $237.12 | $238.67 | $238.67 | 90,702 |
| 2018-10-04 | $245.24 | $246.48 | $240.52 | $242.73 | $242.73 | 102,922 |
| 2018-10-03 | $243.43 | $246.54 | $241.88 | $245.50 | $245.50 | 123,762 |
| 2018-10-02 | $245.30 | $248.59 | $240.90 | $242.75 | $242.75 | 133,614 |
| 2018-10-01 | $248.61 | $249.09 | $244.83 | $245.66 | $245.66 | 146,585 |
| 2018-09-28 | $244.15 | $247.19 | $243.86 | $246.68 | $246.68 | 213,820 |
| 2018-09-27 | $244.15 | $245.48 | $243.28 | $244.29 | $244.29 | 135,727 |
| 2018-09-26 | $245.25 | $245.42 | $242.75 | $243.20 | $243.20 | 128,576 |
| 2018-09-25 | $244.53 | $246.38 | $243.75 | $244.90 | $244.90 | 175,427 |
| 2018-09-24 | $247.40 | $247.40 | $243.04 | $243.77 | $243.77 | 121,571 |
| 2018-09-21 | $246.97 | $250.26 | $246.58 | $247.40 | $247.40 | 350,036 |
| 2018-09-20 | $246.98 | $247.44 | $244.83 | $246.17 | $246.17 | 181,564 |
| 2018-09-19 | $248.30 | $249.62 | $244.55 | $245.69 | $245.69 | 146,417 |
| 2018-09-18 | $248.05 | $250.87 | $247.27 | $247.77 | $247.77 | 195,691 |
| 2018-09-17 | $247.53 | $247.98 | $245.04 | $247.64 | $247.64 | 130,781 |
| 2018-09-14 | $244.07 | $248.00 | $244.07 | $247.55 | $247.55 | 139,016 |
| 2018-09-13 | $243.95 | $247.33 | $242.96 | $244.01 | $244.01 | 126,700 |
| 2018-09-12 | $242.85 | $244.05 | $240.97 | $243.22 | $243.22 | 97,894 |
| 2018-09-11 | $242.22 | $244.48 | $241.00 | $243.05 | $243.05 | 83,538 |
| 2018-09-10 | $242.71 | $244.66 | $242.67 | $242.84 | $242.84 | 83,792 |
| 2018-09-07 | $241.88 | $243.34 | $240.48 | $241.73 | $241.73 | 74,278 |
| 2018-09-06 | $242.13 | $243.94 | $241.54 | $242.59 | $242.59 | 80,462 |
| 2018-09-05 | $238.78 | $241.80 | $238.70 | $241.60 | $241.60 | 140,786 |
| 2018-09-04 | $236.57 | $240.83 | $235.15 | $239.57 | $239.57 | 82,489 |
| 2018-08-31 | $234.99 | $237.90 | $234.99 | $237.26 | $237.26 | 112,485 |
| 2018-08-30 | $237.44 | $237.93 | $235.04 | $236.19 | $236.19 | 142,359 |
| 2018-08-29 | $237.72 | $238.78 | $235.86 | $237.82 | $237.82 | 67,692 |
| 2018-08-28 | $237.27 | $238.14 | $235.07 | $237.10 | $237.10 | 156,520 |
| 2018-08-27 | $234.16 | $236.91 | $234.16 | $235.55 | $235.55 | 131,008 |
| 2018-08-24 | $232.98 | $234.15 | $232.17 | $232.88 | $232.88 | 103,928 |
| 2018-08-23 | $233.26 | $234.43 | $231.38 | $231.98 | $231.98 | 237,893 |
| 2018-08-22 | $235.64 | $235.64 | $233.33 | $233.43 | $233.43 | 78,387 |
| 2018-08-21 | $234.50 | $235.90 | $234.47 | $235.67 | $235.67 | 184,030 |
| 2018-08-20 | $234.77 | $235.00 | $232.99 | $233.94 | $233.94 | 102,087 |
| 2018-08-17 | $232.37 | $234.47 | $230.01 | $234.00 | $234.00 | 72,834 |
| 2018-08-16 | $231.24 | $233.21 | $231.24 | $232.83 | $232.83 | 131,568 |
| 2018-08-15 | $231.69 | $231.69 | $226.88 | $229.82 | $229.82 | 75,690 |
| 2018-08-14 | $231.98 | $233.70 | $230.70 | $232.95 | $232.95 | 77,145 |
| 2018-08-13 | $231.93 | $232.40 | $228.76 | $231.01 | $231.01 | 101,781 |
| 2018-08-10 | $230.98 | $233.39 | $229.91 | $231.45 | $231.45 | 88,206 |
| 2018-08-09 | $233.17 | $235.60 | $231.56 | $232.00 | $232.00 | 268,750 |
| 2018-08-08 | $231.59 | $233.92 | $230.22 | $232.63 | $232.63 | 183,946 |
| 2018-08-07 | $227.26 | $232.01 | $227.26 | $231.48 | $231.48 | 260,593 |
| 2018-08-06 | $228.95 | $229.25 | $223.68 | $226.36 | $226.36 | 201,768 |
| 2018-08-03 | $226.76 | $230.30 | $226.50 | $228.00 | $228.00 | 201,653 |
| 2018-08-02 | $226.04 | $230.98 | $224.55 | $226.78 | $226.78 | 384,104 |
| 2018-08-01 | $219.09 | $220.85 | $216.19 | $218.88 | $218.88 | 177,253 |
| 2018-07-31 | $216.96 | $220.68 | $216.84 | $219.42 | $219.42 | 153,289 |
| 2018-07-30 | $217.90 | $218.64 | $215.79 | $216.25 | $216.25 | 156,157 |
| 2018-07-27 | $218.53 | $218.73 | $215.98 | $217.57 | $217.57 | 120,376 |
| 2018-07-26 | $214.89 | $220.24 | $213.13 | $218.23 | $218.23 | 167,087 |
| 2018-07-25 | $210.05 | $214.98 | $209.00 | $214.65 | $214.65 | 115,840 |
| 2018-07-24 | $210.53 | $212.35 | $208.95 | $211.15 | $211.15 | 100,530 |
| 2018-07-23 | $212.02 | $212.66 | $208.52 | $208.91 | $208.91 | 173,594 |
| 2018-07-20 | $211.10 | $213.40 | $210.41 | $212.56 | $212.56 | 95,240 |
| 2018-07-19 | $209.18 | $211.49 | $208.95 | $210.96 | $210.96 | 109,227 |
| 2018-07-18 | $209.85 | $210.79 | $208.27 | $210.23 | $210.23 | 169,281 |
| 2018-07-17 | $208.08 | $211.00 | $207.55 | $209.48 | $209.48 | 135,141 |
| 2018-07-16 | $208.13 | $209.22 | $207.29 | $208.10 | $208.10 | 124,795 |
| 2018-07-13 | $204.64 | $208.13 | $204.64 | $207.76 | $207.76 | 147,477 |
| 2018-07-12 | $202.14 | $205.29 | $201.04 | $204.97 | $204.97 | 92,346 |
| 2018-07-11 | $201.82 | $202.78 | $199.53 | $200.24 | $200.24 | 151,355 |
| 2018-07-10 | $204.36 | $205.90 | $202.24 | $203.82 | $203.82 | 233,678 |
| 2018-07-09 | $201.70 | $204.87 | $200.82 | $204.58 | $204.58 | 68,891 |
| 2018-07-06 | $200.32 | $202.07 | $199.11 | $200.53 | $200.53 | 154,932 |
| 2018-07-05 | $201.82 | $201.82 | $198.65 | $200.46 | $200.46 | 123,466 |
| 2018-07-03 | $200.90 | $202.45 | $199.94 | $200.39 | $200.39 | 62,446 |
| 2018-07-02 | $197.16 | $200.31 | $196.79 | $200.16 | $200.16 | 150,773 |
| 2018-06-29 | $199.59 | $202.74 | $198.83 | $199.06 | $199.06 | 205,526 |
| 2018-06-28 | $197.28 | $200.27 | $194.80 | $198.90 | $198.90 | 134,796 |
| 2018-06-27 | $200.46 | $202.41 | $197.40 | $197.50 | $197.50 | 153,497 |
| 2018-06-26 | $197.39 | $201.45 | $197.24 | $199.77 | $199.77 | 144,679 |
| 2018-06-25 | $201.32 | $203.21 | $196.51 | $197.46 | $197.46 | 127,102 |
| 2018-06-22 | $200.98 | $202.22 | $199.26 | $202.03 | $202.03 | 231,026 |
| 2018-06-21 | $201.37 | $201.37 | $198.12 | $199.27 | $199.27 | 100,457 |
| 2018-06-20 | $202.22 | $202.83 | $200.31 | $201.45 | $201.45 | 98,449 |
| 2018-06-19 | $202.64 | $203.25 | $199.07 | $201.51 | $201.51 | 176,850 |
| 2018-06-18 | $204.09 | $205.96 | $203.93 | $204.98 | $204.98 | 98,112 |
| 2018-06-15 | $205.58 | $205.98 | $203.49 | $204.88 | $204.88 | 267,617 |
| 2018-06-14 | $208.84 | $208.84 | $205.20 | $206.75 | $206.75 | 115,766 |
| 2018-06-13 | $209.00 | $209.90 | $207.64 | $208.22 | $208.22 | 188,786 |
| 2018-06-12 | $210.44 | $211.39 | $207.59 | $208.90 | $208.90 | 130,079 |
| 2018-06-11 | $213.53 | $214.32 | $209.63 | $209.87 | $209.87 | 205,758 |
| 2018-06-08 | $210.19 | $213.94 | $210.12 | $213.77 | $213.77 | 164,535 |
| 2018-06-07 | $210.35 | $211.54 | $208.01 | $210.54 | $210.54 | 99,058 |
| 2018-06-06 | $209.35 | $210.47 | $206.60 | $210.33 | $210.33 | 120,294 |
| 2018-06-05 | $205.18 | $208.74 | $204.74 | $208.46 | $208.46 | 173,576 |
| 2018-06-04 | $205.80 | $206.05 | $202.56 | $205.29 | $205.29 | 124,034 |
| 2018-06-01 | $203.62 | $207.03 | $201.42 | $205.60 | $205.60 | 156,925 |
| 2018-05-31 | $203.25 | $204.52 | $200.96 | $201.46 | $201.46 | 162,543 |
| 2018-05-30 | $199.00 | $204.67 | $198.86 | $204.05 | $204.05 | 260,225 |
| 2018-05-29 | $197.64 | $198.99 | $196.17 | $198.01 | $198.01 | 107,833 |
| 2018-05-25 | $201.00 | $201.74 | $198.04 | $198.94 | $198.94 | 115,579 |
| 2018-05-24 | $199.00 | $201.64 | $197.48 | $201.49 | $201.49 | 171,178 |
| 2018-05-23 | $195.41 | $199.41 | $195.41 | $199.19 | $199.19 | 88,658 |
| 2018-05-22 | $199.75 | $200.40 | $196.39 | $196.59 | $196.59 | 96,620 |
| 2018-05-21 | $199.25 | $202.63 | $199.02 | $199.78 | $199.78 | 192,422 |
| 2018-05-18 | $197.08 | $198.84 | $196.15 | $197.85 | $197.85 | 145,745 |
| 2018-05-17 | $195.70 | $198.00 | $195.57 | $196.69 | $196.69 | 128,215 |
| 2018-05-16 | $195.60 | $197.27 | $195.20 | $195.89 | $195.89 | 122,565 |
| 2018-05-15 | $195.54 | $198.06 | $195.01 | $195.62 | $195.62 | 140,406 |
| 2018-05-14 | $198.48 | $199.85 | $195.59 | $196.72 | $196.72 | 141,472 |
| 2018-05-11 | $198.81 | $199.78 | $196.83 | $198.27 | $198.27 | 96,902 |
| 2018-05-10 | $197.50 | $199.55 | $197.11 | $198.99 | $198.99 | 156,460 |
| 2018-05-09 | $198.46 | $198.84 | $196.78 | $197.91 | $197.91 | 277,819 |
| 2018-05-08 | $193.99 | $198.22 | $193.99 | $197.01 | $197.01 | 167,358 |
| 2018-05-07 | $193.14 | $195.64 | $193.14 | $195.22 | $195.22 | 171,987 |
| 2018-05-04 | $183.43 | $194.48 | $182.84 | $193.14 | $193.14 | 266,816 |
| 2018-05-03 | $181.73 | $185.17 | $180.12 | $183.58 | $183.58 | 225,806 |
| 2018-05-02 | $180.88 | $183.58 | $179.51 | $179.99 | $179.99 | 272,609 |
| 2018-05-01 | $186.97 | $186.97 | $177.68 | $180.65 | $180.65 | 346,940 |
| 2018-04-30 | $190.88 | $192.66 | $186.94 | $187.09 | $187.09 | 119,657 |
| 2018-04-27 | $192.58 | $192.58 | $189.40 | $190.42 | $190.42 | 113,483 |
| 2018-04-26 | $194.09 | $194.80 | $191.40 | $193.10 | $193.10 | 106,477 |
| 2018-04-25 | $194.60 | $195.08 | $191.34 | $193.39 | $193.39 | 157,968 |
| 2018-04-24 | $199.70 | $200.71 | $192.10 | $194.96 | $194.96 | 150,574 |
| 2018-04-23 | $199.00 | $199.44 | $197.43 | $198.87 | $198.87 | 108,592 |
| 2018-04-20 | $198.90 | $199.94 | $196.84 | $198.34 | $198.34 | 98,969 |
| 2018-04-19 | $196.56 | $198.78 | $195.16 | $198.42 | $198.42 | 121,368 |
| 2018-04-18 | $197.77 | $198.13 | $196.23 | $196.40 | $196.40 | 191,813 |
| 2018-04-17 | $197.99 | $199.17 | $196.00 | $197.17 | $197.17 | 143,881 |
| 2018-04-16 | $196.05 | $197.55 | $194.55 | $196.97 | $196.97 | 108,794 |
| 2018-04-13 | $195.50 | $196.41 | $191.72 | $193.46 | $193.46 | 135,633 |
| 2018-04-12 | $191.06 | $194.84 | $191.06 | $194.14 | $194.14 | 109,104 |
| 2018-04-11 | $188.41 | $191.73 | $187.06 | $190.25 | $190.25 | 133,218 |
| 2018-04-10 | $188.80 | $190.57 | $187.60 | $189.57 | $189.57 | 130,741 |
| 2018-04-09 | $187.15 | $187.98 | $185.90 | $186.14 | $186.14 | 132,680 |
| 2018-04-06 | $188.94 | $190.69 | $184.01 | $185.57 | $185.57 | 137,990 |
| 2018-04-05 | $187.93 | $191.22 | $187.93 | $190.46 | $190.46 | 114,059 |
| 2018-04-04 | $183.62 | $187.25 | $181.01 | $186.61 | $186.61 | 191,452 |
| 2018-04-03 | $184.30 | $186.70 | $183.09 | $185.73 | $185.73 | 233,041 |
| 2018-04-02 | $186.79 | $187.39 | $181.02 | $183.53 | $183.53 | 104,709 |
| 2018-03-29 | $184.96 | $188.88 | $184.04 | $187.17 | $187.17 | 129,771 |
| 2018-03-28 | $186.04 | $186.17 | $181.76 | $183.59 | $183.59 | 216,840 |
| 2018-03-27 | $190.63 | $190.96 | $184.52 | $186.04 | $186.04 | 99,856 |
| 2018-03-26 | $186.90 | $190.61 | $184.86 | $190.01 | $190.01 | 164,608 |
| 2018-03-23 | $186.59 | $188.78 | $183.16 | $183.89 | $183.89 | 214,552 |
| 2018-03-22 | $191.23 | $192.73 | $185.29 | $186.13 | $186.13 | 126,190 |
| 2018-03-21 | $192.04 | $194.81 | $190.94 | $193.09 | $193.09 | 93,085 |
| 2018-03-20 | $190.65 | $193.99 | $190.65 | $192.50 | $192.50 | 102,835 |
| 2018-03-19 | $190.02 | $190.97 | $187.64 | $190.69 | $190.69 | 139,340 |
| 2018-03-16 | $191.18 | $192.73 | $189.17 | $190.55 | $190.55 | 314,039 |
| 2018-03-15 | $190.17 | $192.43 | $188.72 | $190.95 | $190.95 | 150,287 |
| 2018-03-14 | $193.14 | $193.19 | $188.31 | $189.58 | $189.58 | 151,203 |
| 2018-03-13 | $192.83 | $194.35 | $190.01 | $192.22 | $192.22 | 375,770 |
| 2018-03-12 | $194.00 | $194.88 | $191.30 | $192.93 | $192.93 | 113,467 |
| 2018-03-09 | $191.46 | $194.46 | $190.66 | $194.28 | $194.28 | 92,489 |
| 2018-03-08 | $190.03 | $191.34 | $187.50 | $190.83 | $190.83 | 91,057 |
| 2018-03-07 | $187.88 | $190.49 | $186.49 | $189.22 | $189.22 | 165,204 |
| 2018-03-06 | $189.79 | $190.71 | $187.52 | $189.64 | $189.64 | 127,110 |
| 2018-03-05 | $183.00 | $189.32 | $183.00 | $188.98 | $188.98 | 127,266 |
| 2018-03-02 | $182.28 | $185.25 | $179.51 | $184.88 | $184.88 | 125,971 |
| 2018-03-01 | $186.00 | $186.48 | $181.60 | $183.03 | $183.03 | 124,265 |
| 2018-02-28 | $188.25 | $190.29 | $185.73 | $185.95 | $185.95 | 118,809 |
| 2018-02-27 | $191.09 | $192.66 | $187.43 | $187.48 | $187.48 | 116,773 |
| 2018-02-26 | $191.25 | $191.96 | $189.14 | $191.19 | $191.19 | 69,711 |
| 2018-02-23 | $190.05 | $190.27 | $188.79 | $190.14 | $190.14 | 139,962 |
| 2018-02-22 | $192.94 | $192.94 | $188.69 | $188.86 | $188.86 | 157,503 |
| 2018-02-21 | $194.95 | $196.80 | $191.70 | $191.85 | $191.85 | 142,587 |
| 2018-02-20 | $192.56 | $196.66 | $192.06 | $194.59 | $194.59 | 167,072 |
| 2018-02-16 | $191.14 | $194.86 | $190.48 | $193.50 | $193.50 | 161,161 |
| 2018-02-15 | $187.75 | $191.97 | $187.09 | $191.91 | $191.91 | 184,711 |
| 2018-02-14 | $181.53 | $186.68 | $181.10 | $186.28 | $186.28 | 147,575 |
| 2018-02-13 | $179.49 | $182.56 | $179.49 | $182.25 | $182.25 | 173,936 |
| 2018-02-12 | $179.78 | $181.79 | $177.48 | $180.19 | $180.19 | 151,125 |
| 2018-02-09 | $177.81 | $180.23 | $172.80 | $179.02 | $179.02 | 176,616 |
| 2018-02-08 | $181.29 | $181.87 | $175.56 | $175.56 | $175.56 | 196,552 |
| 2018-02-07 | $178.58 | $183.70 | $178.19 | $181.09 | $181.09 | 200,647 |
| 2018-02-06 | $179.55 | $183.41 | $176.43 | $179.06 | $179.06 | 329,222 |
| 2018-02-05 | $188.00 | $189.16 | $177.69 | $181.38 | $181.38 | 409,489 |
| 2018-02-02 | $191.79 | $192.79 | $188.71 | $190.02 | $190.02 | 192,692 |
| 2018-02-01 | $191.97 | $195.25 | $190.14 | $192.00 | $192.00 | 340,547 |
| 2018-01-31 | $195.75 | $196.77 | $190.25 | $190.92 | $190.92 | 220,968 |
| 2018-01-30 | $198.45 | $199.31 | $192.00 | $194.43 | $194.43 | 220,667 |
| 2018-01-29 | $198.59 | $201.40 | $198.59 | $199.49 | $199.49 | 142,208 |
| 2018-01-26 | $197.94 | $199.04 | $196.65 | $198.89 | $198.89 | 109,370 |
| 2018-01-25 | $195.81 | $197.53 | $195.12 | $197.25 | $197.25 | 111,493 |
| 2018-01-24 | $192.75 | $195.07 | $191.24 | $194.81 | $194.81 | 120,574 |
| 2018-01-23 | $191.19 | $192.90 | $189.74 | $192.00 | $192.00 | 87,191 |
| 2018-01-22 | $191.04 | $193.07 | $189.62 | $191.04 | $191.04 | 97,179 |
| 2018-01-19 | $191.52 | $192.42 | $190.80 | $191.93 | $191.93 | 211,682 |
| 2018-01-18 | $190.64 | $192.83 | $189.58 | $190.63 | $190.63 | 126,373 |
| 2018-01-17 | $193.92 | $194.71 | $189.65 | $190.66 | $190.66 | 208,356 |
| 2018-01-16 | $194.39 | $196.71 | $192.69 | $193.08 | $193.08 | 167,038 |
| 2018-01-12 | $189.13 | $193.62 | $188.37 | $193.28 | $193.28 | 131,400 |
| 2018-01-11 | $188.08 | $189.63 | $187.48 | $188.70 | $188.70 | 222,075 |
| 2018-01-10 | $188.24 | $188.24 | $185.31 | $187.50 | $187.50 | 85,036 |
| 2018-01-09 | $188.88 | $189.87 | $188.16 | $188.89 | $188.89 | 84,932 |
| 2018-01-08 | $186.31 | $189.30 | $186.31 | $188.58 | $188.58 | 75,504 |
| 2018-01-05 | $187.33 | $188.62 | $185.36 | $186.31 | $186.31 | 80,030 |
| 2018-01-04 | $184.53 | $187.76 | $183.62 | $187.12 | $187.12 | 175,468 |
| 2018-01-03 | $184.37 | $185.56 | $183.04 | $184.09 | $184.09 | 108,310 |
| 2018-01-02 | $181.84 | $184.46 | $181.60 | $184.34 | $184.34 | 159,453 |
| 2017-12-29 | $181.77 | $182.45 | $180.84 | $181.15 | $181.15 | 243,614 |
| 2017-12-28 | $184.12 | $184.12 | $180.17 | $181.11 | $181.11 | 219,257 |
| 2017-12-27 | $181.78 | $183.94 | $181.63 | $183.86 | $183.86 | 168,610 |
| 2017-12-26 | $181.10 | $182.06 | $180.48 | $181.83 | $181.83 | 159,476 |
| 2017-12-22 | $181.59 | $182.31 | $180.51 | $181.24 | $181.24 | 142,749 |
| 2017-12-21 | $181.91 | $182.09 | $180.71 | $181.31 | $181.31 | 192,699 |
| 2017-12-20 | $183.61 | $184.71 | $181.47 | $181.78 | $181.78 | 156,283 |
| 2017-12-19 | $183.01 | $184.19 | $182.04 | $182.75 | $182.75 | 157,757 |
| 2017-12-18 | $183.81 | $185.95 | $182.68 | $183.09 | $183.09 | 149,889 |
| 2017-12-15 | $182.39 | $186.31 | $180.85 | $184.36 | $184.36 | 386,668 |
| 2017-12-14 | $184.81 | $185.38 | $179.71 | $180.93 | $180.93 | 186,499 |
| 2017-12-13 | $178.58 | $183.23 | $178.28 | $183.23 | $183.23 | 284,149 |
| 2017-12-12 | $176.92 | $179.04 | $176.58 | $178.39 | $178.39 | 172,401 |
| 2017-12-11 | $180.67 | $181.57 | $177.05 | $177.35 | $177.35 | 116,553 |
| 2017-12-08 | $180.79 | $181.50 | $179.81 | $180.58 | $180.58 | 180,547 |
| 2017-12-07 | $180.42 | $181.53 | $179.85 | $180.06 | $180.06 | 230,107 |
| 2017-12-06 | $179.26 | $182.82 | $179.26 | $180.41 | $180.41 | 84,983 |
| 2017-12-05 | $181.60 | $182.11 | $178.80 | $179.52 | $179.52 | 99,618 |
| 2017-12-04 | $185.00 | $186.06 | $181.66 | $181.92 | $181.92 | 106,814 |
| 2017-12-01 | $186.01 | $186.01 | $177.46 | $183.49 | $183.49 | 155,675 |
| 2017-11-30 | $184.30 | $186.54 | $183.49 | $186.24 | $186.24 | 114,169 |
| 2017-11-29 | $185.73 | $185.99 | $182.22 | $183.51 | $183.51 | 138,505 |
| 2017-11-28 | $184.37 | $185.35 | $183.52 | $185.30 | $185.30 | 104,120 |
| 2017-11-27 | $185.10 | $185.10 | $183.07 | $183.80 | $183.80 | 125,807 |
| 2017-11-24 | $184.15 | $185.24 | $182.46 | $185.14 | $185.14 | 95,628 |
| 2017-11-22 | $185.12 | $185.12 | $182.49 | $183.81 | $183.81 | 65,360 |
| 2017-11-21 | $180.83 | $185.04 | $180.37 | $185.00 | $185.00 | 116,212 |
| 2017-11-20 | $179.94 | $181.21 | $179.08 | $179.80 | $179.80 | 123,791 |
| 2017-11-17 | $180.48 | $181.80 | $179.43 | $179.50 | $179.50 | 89,032 |
| 2017-11-16 | $178.90 | $181.40 | $177.97 | $181.09 | $181.09 | 73,343 |
| 2017-11-15 | $178.36 | $179.14 | $177.33 | $178.42 | $178.42 | 89,954 |
| 2017-11-14 | $178.73 | $179.79 | $178.33 | $178.94 | $178.94 | 91,013 |
| 2017-11-13 | $180.07 | $180.38 | $178.31 | $179.37 | $179.37 | 118,950 |
| 2017-11-10 | $180.50 | $181.98 | $180.11 | $180.63 | $180.63 | 67,997 |
| 2017-11-09 | $183.95 | $185.10 | $179.46 | $180.33 | $180.33 | 146,806 |
| 2017-11-08 | $183.47 | $185.66 | $181.98 | $185.50 | $185.50 | 450,313 |
| 2017-11-07 | $182.27 | $184.63 | $182.20 | $184.25 | $184.25 | 203,687 |
| 2017-11-06 | $181.45 | $183.60 | $180.88 | $183.49 | $183.49 | 184,588 |
| 2017-11-03 | $178.21 | $182.88 | $177.37 | $182.40 | $182.40 | 214,044 |
| 2017-11-02 | $169.86 | $179.01 | $166.68 | $178.09 | $178.09 | 324,814 |
| 2017-11-01 | $170.90 | $171.00 | $168.60 | $169.86 | $169.86 | 151,079 |
| 2017-10-31 | $169.37 | $170.26 | $168.79 | $169.96 | $169.96 | 148,066 |
| 2017-10-30 | $167.76 | $168.94 | $167.31 | $168.88 | $168.88 | 110,978 |
| 2017-10-27 | $167.55 | $168.32 | $166.70 | $168.22 | $168.22 | 78,080 |
| 2017-10-26 | $168.03 | $168.92 | $166.49 | $167.49 | $167.49 | 80,857 |
| 2017-10-25 | $167.50 | $168.34 | $165.59 | $167.58 | $167.58 | 73,797 |
| 2017-10-24 | $166.56 | $167.69 | $166.21 | $167.62 | $167.62 | 89,509 |
| 2017-10-23 | $165.91 | $166.34 | $164.18 | $166.15 | $166.15 | 145,858 |
| 2017-10-20 | $163.53 | $165.66 | $162.13 | $165.42 | $165.42 | 67,298 |
| 2017-10-19 | $162.29 | $164.18 | $162.08 | $163.59 | $163.59 | 123,809 |
| 2017-10-18 | $161.94 | $163.40 | $161.43 | $163.06 | $163.06 | 88,373 |
| 2017-10-17 | $162.00 | $162.66 | $161.11 | $161.53 | $161.53 | 81,270 |
| 2017-10-16 | $163.23 | $164.29 | $161.79 | $161.95 | $161.95 | 179,374 |
| 2017-10-13 | $165.47 | $165.87 | $162.73 | $162.97 | $162.97 | 131,781 |
| 2017-10-12 | $162.77 | $165.00 | $162.31 | $164.99 | $164.99 | 105,444 |
| 2017-10-11 | $164.63 | $164.63 | $162.58 | $162.66 | $162.66 | 94,995 |
| 2017-10-10 | $164.32 | $164.66 | $163.56 | $164.44 | $164.44 | 95,221 |
| 2017-10-09 | $163.38 | $164.06 | $162.83 | $163.62 | $163.62 | 105,471 |
| 2017-10-06 | $162.80 | $163.22 | $161.84 | $163.02 | $163.02 | 99,264 |
| 2017-10-05 | $162.76 | $163.38 | $162.11 | $163.01 | $163.01 | 85,071 |
| 2017-10-04 | $163.15 | $163.86 | $161.72 | $162.56 | $162.56 | 118,477 |
| 2017-10-03 | $163.18 | $163.29 | $160.86 | $163.04 | $163.04 | 182,001 |
| 2017-10-02 | $159.73 | $163.07 | $159.73 | $163.07 | $163.07 | 146,110 |
| 2017-09-29 | $159.71 | $160.04 | $158.41 | $159.18 | $159.18 | 129,142 |
| 2017-09-28 | $160.24 | $160.50 | $158.53 | $159.48 | $159.48 | 203,891 |
| 2017-09-27 | $159.81 | $160.93 | $158.73 | $160.56 | $160.56 | 197,667 |
| 2017-09-26 | $160.80 | $160.80 | $159.16 | $159.31 | $159.31 | 127,979 |
| 2017-09-25 | $160.83 | $161.30 | $159.55 | $160.45 | $160.45 | 157,868 |
| 2017-09-22 | $160.87 | $161.58 | $160.28 | $161.03 | $161.03 | 110,107 |
| 2017-09-21 | $160.26 | $161.00 | $158.94 | $160.76 | $160.76 | 152,558 |
| 2017-09-20 | $158.95 | $160.46 | $158.15 | $160.20 | $160.20 | 165,581 |
| 2017-09-19 | $158.36 | $159.54 | $157.54 | $158.84 | $158.84 | 239,946 |
| 2017-09-18 | $155.78 | $158.33 | $155.62 | $158.25 | $158.25 | 177,325 |
| 2017-09-15 | $154.49 | $155.71 | $153.95 | $155.18 | $155.18 | 266,319 |
| 2017-09-14 | $154.39 | $155.24 | $153.99 | $154.70 | $154.70 | 188,642 |
| 2017-09-13 | $154.60 | $155.01 | $153.23 | $154.50 | $154.50 | 216,059 |
| 2017-09-12 | $153.91 | $154.92 | $153.48 | $154.61 | $154.61 | 187,695 |
| 2017-09-11 | $152.17 | $153.78 | $151.67 | $153.64 | $153.64 | 192,553 |
| 2017-09-08 | $148.37 | $151.21 | $147.83 | $151.03 | $151.03 | 151,665 |
| 2017-09-07 | $148.87 | $149.08 | $147.43 | $149.02 | $149.02 | 159,624 |
| 2017-09-06 | $149.72 | $149.73 | $147.69 | $148.62 | $148.62 | 123,796 |
| 2017-09-05 | $150.61 | $150.99 | $148.36 | $148.90 | $148.90 | 141,017 |
| 2017-09-01 | $150.54 | $151.54 | $150.11 | $150.55 | $150.55 | 168,476 |
| 2017-08-31 | $149.26 | $150.37 | $148.23 | $150.06 | $150.06 | 129,081 |
| 2017-08-30 | $147.54 | $149.16 | $147.02 | $148.76 | $148.76 | 121,163 |
| 2017-08-29 | $144.50 | $147.73 | $144.50 | $147.60 | $147.60 | 145,488 |
| 2017-08-28 | $145.89 | $145.89 | $144.40 | $145.40 | $145.40 | 78,154 |
| 2017-08-25 | $146.11 | $146.25 | $145.15 | $145.31 | $145.31 | 91,071 |
| 2017-08-24 | $144.65 | $145.94 | $144.28 | $145.53 | $145.53 | 171,488 |
| 2017-08-23 | $144.10 | $145.01 | $143.93 | $144.45 | $144.45 | 98,749 |
| 2017-08-22 | $143.96 | $145.44 | $143.50 | $144.95 | $144.95 | 109,225 |
| 2017-08-21 | $143.89 | $144.81 | $142.78 | $143.52 | $143.52 | 154,746 |
| 2017-08-18 | $143.47 | $144.66 | $143.01 | $143.94 | $143.94 | 172,310 |
| 2017-08-17 | $146.77 | $147.69 | $143.66 | $144.01 | $144.01 | 129,000 |
| 2017-08-16 | $147.59 | $147.95 | $146.63 | $147.29 | $147.29 | 157,621 |
| 2017-08-15 | $147.35 | $147.96 | $146.39 | $146.98 | $146.98 | 132,749 |
| 2017-08-14 | $146.09 | $147.56 | $145.01 | $147.16 | $147.16 | 125,898 |
| 2017-08-11 | $145.47 | $146.43 | $144.76 | $144.77 | $144.77 | 130,634 |
| 2017-08-10 | $146.52 | $146.75 | $144.79 | $144.98 | $144.98 | 167,149 |
| 2017-08-09 | $146.32 | $147.43 | $146.04 | $147.12 | $147.12 | 180,155 |
| 2017-08-08 | $147.04 | $147.62 | $144.82 | $146.80 | $146.80 | 153,014 |
| 2017-08-07 | $148.20 | $148.24 | $146.64 | $147.13 | $147.13 | 202,696 |
| 2017-08-04 | $148.62 | $148.62 | $146.69 | $148.30 | $148.30 | 197,505 |
| 2017-08-03 | $145.00 | $148.37 | $142.17 | $147.51 | $147.51 | 373,518 |
| 2017-08-02 | $136.85 | $138.95 | $136.03 | $138.63 | $138.63 | 232,173 |
| 2017-08-01 | $137.32 | $137.82 | $136.32 | $136.84 | $136.84 | 126,535 |
| 2017-07-31 | $137.30 | $137.30 | $136.11 | $136.34 | $136.34 | 101,938 |
| 2017-07-28 | $135.88 | $137.31 | $135.74 | $137.02 | $137.02 | 101,487 |
| 2017-07-27 | $136.86 | $137.44 | $135.43 | $135.95 | $135.95 | 155,712 |
| 2017-07-26 | $137.61 | $138.11 | $135.97 | $136.10 | $136.10 | 141,191 |
| 2017-07-25 | $137.50 | $138.74 | $136.00 | $137.41 | $137.41 | 306,432 |
| 2017-07-24 | $136.19 | $136.83 | $135.41 | $136.63 | $136.63 | 174,629 |
| 2017-07-21 | $135.14 | $136.10 | $134.56 | $135.97 | $135.97 | 173,822 |
| 2017-07-20 | $136.51 | $136.96 | $135.18 | $135.47 | $135.47 | 230,856 |
| 2017-07-19 | $134.97 | $136.61 | $134.73 | $136.50 | $136.50 | 248,348 |
| 2017-07-18 | $135.40 | $135.60 | $134.09 | $134.39 | $134.39 | 235,763 |
| 2017-07-17 | $134.19 | $136.08 | $133.43 | $135.68 | $135.68 | 231,421 |
| 2017-07-14 | $133.87 | $135.12 | $133.79 | $134.38 | $134.38 | 157,656 |
| 2017-07-13 | $134.99 | $134.99 | $133.33 | $133.68 | $133.68 | 178,053 |
| 2017-07-12 | $133.97 | $135.82 | $133.97 | $134.86 | $134.86 | 149,995 |
| 2017-07-11 | $132.89 | $133.40 | $131.23 | $133.04 | $133.04 | 124,246 |
| 2017-07-10 | $132.93 | $133.95 | $131.99 | $132.72 | $132.72 | 165,598 |
| 2017-07-07 | $129.73 | $133.68 | $129.67 | $133.25 | $133.25 | 232,376 |
| 2017-07-06 | $130.48 | $131.73 | $129.26 | $129.43 | $129.43 | 301,458 |
| 2017-07-05 | $129.61 | $131.50 | $128.92 | $131.28 | $131.28 | 262,307 |
| 2017-07-03 | $128.42 | $129.05 | $127.75 | $128.11 | $128.11 | 94,279 |
| 2017-06-30 | $125.54 | $128.29 | $125.38 | $127.65 | $127.65 | 281,955 |
| 2017-06-29 | $125.83 | $126.91 | $123.37 | $124.74 | $124.74 | 223,432 |
| 2017-06-28 | $124.16 | $125.92 | $124.02 | $125.73 | $125.73 | 233,257 |
| 2017-06-27 | $126.03 | $126.73 | $123.29 | $123.52 | $123.52 | 264,212 |
| 2017-06-26 | $126.05 | $127.54 | $125.36 | $126.24 | $126.24 | 310,880 |
| 2017-06-23 | $126.98 | $127.64 | $125.01 | $125.36 | $125.36 | 2,671,826 |
| 2017-06-22 | $128.42 | $128.85 | $126.84 | $126.95 | $126.95 | 155,952 |
| 2017-06-21 | $129.60 | $130.12 | $127.41 | $128.12 | $128.12 | 220,797 |
| 2017-06-20 | $132.03 | $132.32 | $128.99 | $129.32 | $129.32 | 261,602 |
| 2017-06-19 | $131.84 | $133.00 | $130.68 | $132.61 | $132.61 | 294,618 |
| 2017-06-16 | $130.64 | $131.71 | $129.74 | $130.97 | $130.97 | 567,740 |
| 2017-06-15 | $128.53 | $131.76 | $128.15 | $131.63 | $131.63 | 155,455 |
| 2017-06-14 | $130.99 | $130.99 | $129.31 | $130.00 | $130.00 | 153,275 |
| 2017-06-13 | $131.16 | $131.63 | $130.47 | $130.67 | $130.67 | 178,783 |
| 2017-06-12 | $133.11 | $133.11 | $130.50 | $131.02 | $131.02 | 184,085 |
| 2017-06-09 | $131.76 | $133.48 | $131.57 | $133.02 | $133.02 | 217,797 |
| 2017-06-08 | $127.85 | $132.12 | $127.17 | $131.10 | $131.10 | 182,889 |
| 2017-06-07 | $129.92 | $129.92 | $127.98 | $128.13 | $128.13 | 141,574 |
| 2017-06-06 | $130.29 | $131.04 | $129.66 | $129.87 | $129.87 | 138,445 |
| 2017-06-05 | $133.52 | $134.03 | $131.12 | $131.18 | $131.18 | 115,512 |
| 2017-06-02 | $133.53 | $136.50 | $132.95 | $133.84 | $133.84 | 153,818 |
| 2017-06-01 | $131.98 | $133.40 | $131.01 | $133.37 | $133.37 | 123,749 |
| 2017-05-31 | $130.21 | $131.91 | $128.65 | $131.51 | $131.51 | 128,109 |
| 2017-05-30 | $131.08 | $131.28 | $129.55 | $129.99 | $129.99 | 77,218 |
| 2017-05-26 | $130.64 | $131.63 | $130.01 | $131.35 | $131.35 | 117,270 |
| 2017-05-25 | $129.34 | $131.06 | $129.00 | $131.03 | $131.03 | 154,337 |
| 2017-05-24 | $128.90 | $129.78 | $128.26 | $128.93 | $128.93 | 77,465 |
| 2017-05-23 | $129.62 | $129.62 | $127.78 | $128.96 | $128.96 | 89,915 |
| 2017-05-22 | $128.90 | $130.15 | $128.51 | $129.06 | $129.06 | 119,255 |
| 2017-05-19 | $126.80 | $128.49 | $125.82 | $127.86 | $127.86 | 159,818 |
| 2017-05-18 | $126.07 | $127.17 | $124.58 | $126.05 | $126.05 | 174,082 |
| 2017-05-17 | $131.55 | $131.55 | $126.64 | $126.85 | $126.85 | 157,518 |
| 2017-05-16 | $131.84 | $131.99 | $130.36 | $131.55 | $131.55 | 126,341 |
| 2017-05-15 | $131.02 | $132.87 | $130.85 | $131.92 | $131.92 | 171,298 |
| 2017-05-12 | $131.56 | $131.71 | $130.38 | $130.87 | $130.87 | 100,791 |
| 2017-05-11 | $132.94 | $133.32 | $131.19 | $132.36 | $132.36 | 158,540 |
| 2017-05-10 | $133.14 | $134.15 | $132.52 | $133.27 | $133.27 | 112,034 |
| 2017-05-09 | $135.10 | $135.18 | $133.27 | $133.73 | $133.73 | 120,837 |
| 2017-05-08 | $135.32 | $135.67 | $133.99 | $135.48 | $135.48 | 204,212 |
| 2017-05-05 | $136.53 | $136.66 | $133.08 | $135.76 | $135.76 | 191,406 |
| 2017-05-04 | $136.21 | $137.00 | $131.99 | $135.69 | $135.69 | 151,903 |
| 2017-05-03 | $133.55 | $133.71 | $132.12 | $133.30 | $133.30 | 144,997 |
| 2017-05-02 | $134.40 | $134.88 | $133.74 | $134.52 | $134.52 | 227,745 |
| 2017-05-01 | $135.23 | $135.23 | $133.68 | $134.56 | $134.56 | 104,298 |
| 2017-04-28 | $135.32 | $135.53 | $134.19 | $134.83 | $134.83 | 216,684 |
| 2017-04-27 | $134.54 | $135.21 | $133.86 | $134.80 | $134.80 | 102,356 |
| 2017-04-26 | $133.99 | $134.97 | $132.76 | $134.26 | $134.26 | 161,768 |
| 2017-04-25 | $133.23 | $134.38 | $132.03 | $133.67 | $133.67 | 167,773 |
| 2017-04-24 | $129.88 | $132.07 | $128.96 | $131.81 | $131.81 | 164,856 |
| 2017-04-21 | $127.09 | $127.94 | $126.48 | $127.43 | $127.43 | 247,611 |
| 2017-04-20 | $125.01 | $127.06 | $124.29 | $126.86 | $126.86 | 155,821 |
| 2017-04-19 | $125.35 | $125.76 | $124.31 | $124.69 | $124.69 | 102,859 |
| 2017-04-18 | $124.19 | $125.00 | $123.50 | $124.87 | $124.87 | 112,553 |
| 2017-04-17 | $122.73 | $125.01 | $122.51 | $124.81 | $124.81 | 106,359 |
| 2017-04-13 | $123.92 | $124.39 | $121.58 | $121.96 | $121.96 | 107,254 |
| 2017-04-12 | $126.89 | $126.89 | $123.98 | $124.12 | $124.12 | 77,895 |
| 2017-04-11 | $125.29 | $127.30 | $122.88 | $127.25 | $127.25 | 84,680 |
| 2017-04-10 | $126.77 | $127.88 | $125.10 | $125.65 | $125.65 | 104,652 |
| 2017-04-07 | $125.35 | $127.10 | $125.20 | $126.67 | $126.67 | 74,790 |
| 2017-04-06 | $124.74 | $125.97 | $123.66 | $125.94 | $125.94 | 92,748 |
| 2017-04-05 | $126.59 | $127.88 | $124.51 | $124.53 | $124.53 | 118,120 |
| 2017-04-04 | $125.98 | $126.92 | $124.78 | $125.73 | $125.73 | 118,858 |
| 2017-04-03 | $126.45 | $126.79 | $124.55 | $126.02 | $126.02 | 128,004 |
| 2017-03-31 | $127.10 | $127.59 | $126.22 | $126.46 | $126.46 | 134,392 |
| 2017-03-30 | $126.24 | $127.55 | $126.23 | $127.10 | $127.10 | 102,678 |
| 2017-03-29 | $126.71 | $127.49 | $125.64 | $126.14 | $126.14 | 55,543 |
| 2017-03-28 | $124.45 | $127.63 | $123.69 | $127.04 | $127.04 | 124,523 |
| 2017-03-27 | $123.05 | $125.07 | $121.99 | $124.74 | $124.74 | 78,301 |
| 2017-03-24 | $126.01 | $126.47 | $124.45 | $124.91 | $124.91 | 92,015 |
| 2017-03-23 | $123.99 | $125.94 | $123.99 | $125.39 | $125.39 | 77,276 |
| 2017-03-22 | $124.70 | $125.76 | $122.57 | $124.17 | $124.17 | 258,805 |
| 2017-03-21 | $130.89 | $130.89 | $125.05 | $125.14 | $125.14 | 185,908 |
| 2017-03-20 | $131.44 | $131.44 | $129.73 | $129.78 | $129.78 | 77,665 |
| 2017-03-17 | $131.00 | $131.92 | $130.10 | $131.46 | $131.46 | 423,666 |
| 2017-03-16 | $132.57 | $133.03 | $130.79 | $131.16 | $131.16 | 141,300 |
| 2017-03-15 | $130.11 | $132.20 | $130.11 | $131.87 | $131.87 | 135,997 |
| 2017-03-14 | $129.54 | $129.96 | $128.41 | $129.73 | $129.73 | 58,496 |
| 2017-03-13 | $129.55 | $130.57 | $128.77 | $130.43 | $130.43 | 94,330 |
| 2017-03-10 | $129.00 | $130.00 | $128.30 | $129.55 | $129.55 | 107,180 |
| 2017-03-09 | $129.60 | $130.09 | $128.35 | $128.46 | $128.46 | 94,968 |
| 2017-03-08 | $131.94 | $131.94 | $128.97 | $129.40 | $129.40 | 146,451 |
| 2017-03-07 | $131.29 | $132.11 | $131.00 | $131.31 | $131.31 | 93,348 |
| 2017-03-06 | $131.30 | $132.41 | $131.22 | $131.90 | $131.90 | 93,717 |
| 2017-03-03 | $131.86 | $132.77 | $131.43 | $132.57 | $132.57 | 99,243 |
| 2017-03-02 | $135.35 | $135.67 | $131.67 | $132.06 | $132.06 | 172,855 |
| 2017-03-01 | $133.60 | $135.89 | $133.59 | $135.24 | $135.24 | 138,656 |
| 2017-02-28 | $132.77 | $133.92 | $131.29 | $131.41 | $131.41 | 174,902 |
| 2017-02-27 | $131.24 | $133.94 | $131.24 | $133.86 | $133.86 | 155,633 |
| 2017-02-24 | $130.03 | $131.82 | $130.02 | $131.80 | $131.80 | 64,738 |
| 2017-02-23 | $132.60 | $133.42 | $130.48 | $131.40 | $131.40 | 122,419 |
| 2017-02-22 | $133.93 | $134.69 | $132.64 | $132.67 | $132.67 | 128,614 |
| 2017-02-21 | $134.24 | $134.79 | $133.60 | $134.68 | $134.68 | 92,739 |
| 2017-02-17 | $132.84 | $134.00 | $131.18 | $133.98 | $133.98 | 178,910 |
| 2017-02-16 | $132.42 | $133.14 | $131.07 | $132.79 | $132.79 | 160,425 |
| 2017-02-15 | $130.42 | $132.43 | $130.42 | $132.34 | $132.34 | 85,078 |
| 2017-02-14 | $130.32 | $131.49 | $129.60 | $131.11 | $131.11 | 88,749 |
| 2017-02-13 | $131.10 | $132.35 | $130.76 | $131.07 | $131.07 | 95,325 |
| 2017-02-10 | $128.75 | $130.69 | $128.29 | $130.66 | $130.66 | 116,990 |
| 2017-02-09 | $128.46 | $129.90 | $128.10 | $128.69 | $128.69 | 139,846 |
| 2017-02-08 | $127.67 | $128.25 | $127.12 | $127.83 | $127.83 | 138,820 |
| 2017-02-07 | $126.88 | $129.86 | $126.88 | $128.43 | $128.43 | 170,799 |
| 2017-02-06 | $129.15 | $129.54 | $127.78 | $128.31 | $128.31 | 152,160 |
| 2017-02-03 | $129.43 | $131.14 | $128.20 | $130.22 | $130.22 | 189,654 |
| 2017-02-02 | $127.00 | $129.50 | $125.26 | $128.74 | $128.74 | 290,739 |
| 2017-02-01 | $123.82 | $124.23 | $122.01 | $123.05 | $123.05 | 140,543 |
| 2017-01-31 | $121.57 | $123.03 | $119.74 | $122.87 | $122.87 | 128,964 |
| 2017-01-30 | $121.85 | $122.46 | $119.69 | $122.02 | $122.02 | 129,908 |
| 2017-01-27 | $122.42 | $123.67 | $122.26 | $122.67 | $122.67 | 203,175 |
| 2017-01-26 | $124.27 | $124.98 | $122.72 | $122.75 | $122.75 | 293,050 |
| 2017-01-25 | $124.19 | $124.44 | $122.97 | $124.15 | $124.15 | 107,943 |
| 2017-01-24 | $122.98 | $124.07 | $121.66 | $123.38 | $123.38 | 148,577 |
| 2017-01-23 | $122.95 | $123.50 | $121.33 | $122.41 | $122.41 | 54,894 |
| 2017-01-20 | $123.42 | $123.51 | $122.56 | $123.06 | $123.06 | 79,477 |
| 2017-01-19 | $123.00 | $124.84 | $122.12 | $123.12 | $123.12 | 109,370 |
| 2017-01-18 | $121.90 | $122.99 | $119.67 | $122.81 | $122.81 | 75,978 |
| 2017-01-17 | $123.58 | $123.58 | $121.21 | $121.47 | $121.47 | 84,782 |
| 2017-01-13 | $123.20 | $124.60 | $121.84 | $124.26 | $124.26 | 108,897 |
| 2017-01-12 | $122.61 | $122.76 | $120.06 | $122.61 | $122.61 | 89,878 |
| 2017-01-11 | $122.69 | $123.10 | $121.27 | $123.01 | $123.01 | 97,691 |
| 2017-01-10 | $121.66 | $123.20 | $121.14 | $122.74 | $122.74 | 99,620 |
| 2017-01-09 | $122.08 | $122.08 | $120.71 | $121.11 | $121.11 | 123,009 |
| 2017-01-06 | $123.61 | $123.90 | $122.34 | $122.61 | $122.61 | 92,432 |
| 2017-01-05 | $123.90 | $125.50 | $122.72 | $123.36 | $123.36 | 124,175 |
| 2017-01-04 | $124.00 | $125.19 | $124.00 | $124.07 | $124.07 | 216,781 |
| 2017-01-03 | $124.00 | $124.69 | $123.02 | $124.00 | $124.00 | 128,558 |
| 2016-12-30 | $124.00 | $124.00 | $122.62 | $123.00 | $123.00 | 209,782 |
| 2016-12-29 | $122.91 | $123.91 | $122.59 | $123.73 | $123.73 | 106,079 |
| 2016-12-28 | $123.40 | $124.39 | $122.52 | $122.93 | $122.93 | 109,197 |
| 2016-12-27 | $124.21 | $125.11 | $124.04 | $124.15 | $124.15 | 127,838 |
| 2016-12-23 | $124.00 | $124.00 | $123.43 | $124.00 | $124.00 | 60,133 |
| 2016-12-22 | $123.81 | $124.40 | $122.77 | $123.78 | $123.78 | 90,561 |
| 2016-12-21 | $124.76 | $124.76 | $123.47 | $123.57 | $123.57 | 117,300 |
| 2016-12-20 | $124.96 | $125.35 | $123.78 | $124.65 | $124.65 | 176,137 |
| 2016-12-19 | $123.53 | $124.53 | $122.30 | $124.05 | $124.05 | 252,545 |
| 2016-12-16 | $124.50 | $125.84 | $122.82 | $123.00 | $123.00 | 609,252 |
| 2016-12-15 | $123.51 | $126.19 | $123.51 | $124.95 | $124.95 | 182,148 |
| 2016-12-14 | $125.62 | $126.32 | $123.32 | $123.49 | $123.49 | 176,292 |
| 2016-12-13 | $127.55 | $128.00 | $125.41 | $125.93 | $125.93 | 202,023 |
| 2016-12-12 | $126.27 | $127.40 | $124.94 | $126.39 | $126.39 | 410,060 |
| 2016-12-09 | $129.18 | $129.27 | $127.40 | $127.40 | $127.40 | 194,062 |
| 2016-12-08 | $128.13 | $129.36 | $126.98 | $128.89 | $128.89 | 143,449 |
| 2016-12-07 | $126.67 | $128.63 | $126.07 | $128.13 | $128.13 | 139,456 |
| 2016-12-06 | $125.38 | $127.73 | $124.48 | $127.21 | $127.21 | 104,572 |
| 2016-12-05 | $125.85 | $126.96 | $125.00 | $125.68 | $125.68 | 132,161 |
| 2016-12-02 | $124.94 | $125.46 | $123.84 | $124.46 | $124.46 | 103,900 |
| 2016-12-01 | $124.95 | $126.98 | $124.03 | $124.94 | $124.94 | 102,764 |
| 2016-11-30 | $125.11 | $125.69 | $124.24 | $124.87 | $124.87 | 187,503 |
| 2016-11-29 | $124.84 | $125.99 | $123.84 | $124.06 | $124.06 | 215,554 |
| 2016-11-28 | $124.79 | $125.20 | $123.79 | $124.80 | $124.80 | 137,225 |
| 2016-11-25 | $124.60 | $125.40 | $123.81 | $124.97 | $124.97 | 67,808 |
| 2016-11-23 | $123.65 | $124.94 | $123.38 | $124.10 | $124.10 | 159,387 |
| 2016-11-22 | $122.30 | $123.91 | $121.56 | $123.66 | $123.66 | 200,804 |
| 2016-11-21 | $120.55 | $121.98 | $120.34 | $121.71 | $121.71 | 129,087 |
| 2016-11-18 | $120.06 | $121.17 | $119.93 | $120.53 | $120.53 | 149,374 |
| 2016-11-17 | $120.23 | $121.28 | $119.18 | $120.11 | $120.11 | 156,625 |
| 2016-11-16 | $118.73 | $120.85 | $118.55 | $120.39 | $120.39 | 199,082 |
| 2016-11-15 | $118.36 | $119.81 | $117.06 | $119.43 | $119.43 | 142,645 |
| 2016-11-14 | $120.48 | $122.04 | $118.88 | $120.27 | $120.27 | 277,960 |
| 2016-11-11 | $116.86 | $119.79 | $116.51 | $119.00 | $119.00 | 373,608 |
| 2016-11-10 | $114.23 | $117.52 | $114.00 | $117.25 | $117.25 | 327,421 |
| 2016-11-09 | $103.97 | $113.23 | $103.97 | $113.09 | $113.09 | 359,266 |
| 2016-11-08 | $105.77 | $106.91 | $103.67 | $105.89 | $105.89 | 116,327 |
| 2016-11-07 | $104.82 | $106.99 | $104.82 | $106.53 | $106.53 | 137,506 |
| 2016-11-04 | $103.80 | $105.66 | $102.78 | $102.84 | $102.84 | 143,454 |
| 2016-11-03 | $104.29 | $105.57 | $103.03 | $103.79 | $103.79 | 119,893 |
| 2016-11-02 | $105.26 | $105.75 | $102.93 | $103.01 | $103.01 | 121,496 |
| 2016-11-01 | $108.21 | $110.18 | $105.34 | $105.44 | $105.44 | 158,439 |
| 2016-10-31 | $106.55 | $108.87 | $106.50 | $107.68 | $107.68 | 164,925 |
| 2016-10-28 | $105.78 | $106.93 | $105.55 | $106.33 | $106.33 | 123,538 |
| 2016-10-27 | $106.82 | $106.82 | $105.09 | $105.92 | $105.92 | 91,943 |
| 2016-10-26 | $105.27 | $106.75 | $105.27 | $106.19 | $106.19 | 92,066 |
| 2016-10-25 | $106.08 | $107.44 | $105.40 | $105.70 | $105.70 | 78,283 |
| 2016-10-24 | $106.85 | $107.22 | $106.02 | $106.39 | $106.39 | 64,410 |
| 2016-10-21 | $104.14 | $105.29 | $103.51 | $105.14 | $105.14 | 42,690 |
| 2016-10-20 | $105.46 | $106.83 | $104.78 | $105.47 | $105.47 | 61,106 |
| 2016-10-19 | $105.04 | $106.40 | $104.18 | $105.67 | $105.67 | 58,647 |
| 2016-10-18 | $105.25 | $106.45 | $104.41 | $105.12 | $105.12 | 84,855 |
| 2016-10-17 | $103.15 | $104.30 | $103.15 | $104.09 | $104.09 | 78,016 |
| 2016-10-14 | $103.71 | $104.11 | $102.91 | $103.26 | $103.26 | 90,155 |
| 2016-10-13 | $102.64 | $103.32 | $101.90 | $102.89 | $102.89 | 73,746 |
| 2016-10-12 | $102.99 | $103.79 | $102.04 | $103.42 | $103.42 | 115,827 |
| 2016-10-11 | $105.17 | $105.17 | $102.30 | $102.63 | $102.63 | 83,621 |
| 2016-10-10 | $105.86 | $106.55 | $105.34 | $105.70 | $105.70 | 140,177 |
| 2016-10-07 | $107.30 | $107.30 | $104.40 | $105.28 | $105.28 | 242,678 |
| 2016-10-06 | $107.49 | $107.81 | $106.36 | $107.50 | $107.50 | 150,912 |
| 2016-10-05 | $107.65 | $108.58 | $106.77 | $107.60 | $107.60 | 120,033 |
| 2016-10-04 | $107.48 | $108.53 | $106.62 | $106.92 | $106.92 | 64,877 |
| 2016-10-03 | $107.65 | $108.11 | $107.06 | $107.32 | $107.32 | 73,211 |
| 2016-09-30 | $107.18 | $108.66 | $106.63 | $107.93 | $107.93 | 114,369 |
| 2016-09-29 | $108.82 | $108.82 | $106.60 | $106.64 | $106.64 | 88,559 |
| 2016-09-28 | $108.38 | $108.95 | $107.89 | $108.90 | $108.90 | 135,634 |
| 2016-09-27 | $107.86 | $108.95 | $107.83 | $108.15 | $108.15 | 103,639 |
| 2016-09-26 | $108.47 | $110.43 | $106.50 | $108.13 | $108.13 | 116,165 |
| 2016-09-23 | $110.11 | $110.30 | $108.83 | $108.91 | $108.91 | 198,962 |
| 2016-09-22 | $109.08 | $110.61 | $108.84 | $110.56 | $110.56 | 128,289 |
| 2016-09-21 | $106.93 | $108.15 | $106.37 | $108.12 | $108.12 | 83,426 |
| 2016-09-20 | $106.46 | $106.58 | $105.22 | $106.30 | $106.30 | 138,655 |
| 2016-09-19 | $104.34 | $105.91 | $104.34 | $105.67 | $105.67 | 84,653 |
| 2016-09-16 | $105.29 | $105.37 | $103.74 | $103.77 | $103.77 | 203,684 |
| 2016-09-15 | $103.73 | $105.48 | $103.73 | $105.45 | $105.45 | 51,021 |
| 2016-09-14 | $103.69 | $104.41 | $102.98 | $103.63 | $103.63 | 85,274 |
| 2016-09-13 | $105.27 | $105.27 | $103.60 | $103.81 | $103.81 | 98,025 |
| 2016-09-12 | $104.24 | $106.62 | $104.24 | $106.46 | $106.46 | 92,263 |
| 2016-09-09 | $107.19 | $107.46 | $104.58 | $104.61 | $104.61 | 105,707 |
| 2016-09-08 | $109.06 | $109.40 | $107.99 | $108.25 | $108.25 | 65,769 |
| 2016-09-07 | $108.50 | $109.49 | $107.64 | $109.41 | $109.41 | 96,253 |
| 2016-09-06 | $109.45 | $109.45 | $107.89 | $108.80 | $108.80 | 79,092 |
| 2016-09-02 | $108.05 | $109.34 | $108.00 | $109.27 | $109.27 | 97,128 |
| 2016-09-01 | $107.49 | $108.00 | $106.36 | $107.67 | $107.67 | 77,599 |
| 2016-08-31 | $108.25 | $108.25 | $106.79 | $107.14 | $107.14 | 112,625 |
| 2016-08-30 | $108.22 | $108.25 | $107.67 | $108.21 | $108.21 | 54,713 |
| 2016-08-29 | $107.66 | $108.81 | $107.66 | $108.19 | $108.19 | 106,016 |
| 2016-08-26 | $107.81 | $108.33 | $106.98 | $107.72 | $107.72 | 61,515 |
| 2016-08-25 | $107.23 | $107.69 | $106.53 | $107.51 | $107.51 | 74,808 |
| 2016-08-24 | $107.45 | $108.29 | $107.20 | $107.40 | $107.40 | 66,269 |
| 2016-08-23 | $108.00 | $108.67 | $107.23 | $107.75 | $107.75 | 119,251 |
| 2016-08-22 | $107.92 | $108.40 | $107.49 | $108.27 | $108.27 | 62,074 |
| 2016-08-19 | $107.86 | $108.25 | $106.62 | $108.02 | $108.02 | 113,729 |
| 2016-08-18 | $105.90 | $107.90 | $105.72 | $107.87 | $107.87 | 161,496 |
| 2016-08-17 | $105.93 | $106.12 | $105.19 | $105.82 | $105.82 | 66,654 |
| 2016-08-16 | $106.09 | $107.01 | $105.26 | $105.60 | $105.60 | 83,129 |
| 2016-08-15 | $105.93 | $107.57 | $105.67 | $106.54 | $106.54 | 154,151 |
| 2016-08-12 | $106.04 | $106.10 | $105.07 | $105.48 | $105.48 | 74,288 |
| 2016-08-11 | $105.92 | $107.44 | $105.88 | $106.56 | $106.56 | 65,480 |
| 2016-08-10 | $105.49 | $106.12 | $105.18 | $105.78 | $105.78 | 126,000 |
| 2016-08-09 | $105.50 | $106.00 | $104.88 | $105.97 | $105.97 | 105,673 |
| 2016-08-08 | $106.08 | $106.42 | $104.77 | $105.75 | $105.75 | 172,124 |
| 2016-08-05 | $105.79 | $107.62 | $105.75 | $106.42 | $106.42 | 195,968 |
| 2016-08-04 | $109.40 | $109.40 | $104.77 | $105.33 | $105.33 | 106,491 |
| 2016-08-03 | $104.11 | $104.47 | $103.58 | $104.47 | $104.47 | 87,476 |
| 2016-08-02 | $105.40 | $105.40 | $103.59 | $103.92 | $103.92 | 86,214 |
| 2016-08-01 | $105.25 | $105.89 | $104.38 | $105.34 | $105.34 | 99,728 |
| 2016-07-29 | $104.53 | $105.73 | $103.62 | $105.00 | $105.00 | 100,499 |
| 2016-07-28 | $105.40 | $105.46 | $104.39 | $104.55 | $104.55 | 130,683 |
| 2016-07-27 | $105.65 | $106.13 | $104.88 | $105.43 | $105.43 | 134,871 |
| 2016-07-26 | $104.81 | $106.43 | $104.81 | $105.58 | $105.58 | 138,695 |
| 2016-07-25 | $104.17 | $105.00 | $103.97 | $104.52 | $104.52 | 111,742 |
| 2016-07-22 | $102.92 | $104.37 | $102.31 | $104.22 | $104.22 | 82,475 |
| 2016-07-21 | $103.74 | $104.52 | $102.43 | $102.94 | $102.94 | 81,837 |
| 2016-07-20 | $103.64 | $104.22 | $103.26 | $103.94 | $103.94 | 92,712 |
| 2016-07-19 | $103.85 | $104.15 | $102.95 | $103.56 | $103.56 | 125,427 |
| 2016-07-18 | $104.04 | $104.34 | $103.72 | $104.04 | $104.04 | 55,807 |
| 2016-07-15 | $103.67 | $104.99 | $103.14 | $104.06 | $104.06 | 138,830 |
| 2016-07-14 | $103.22 | $103.67 | $102.47 | $102.76 | $102.76 | 123,480 |
| 2016-07-13 | $104.50 | $104.68 | $102.32 | $102.51 | $102.51 | 200,642 |
| 2016-07-12 | $103.00 | $105.30 | $102.57 | $104.44 | $104.44 | 156,123 |
| 2016-07-11 | $102.33 | $102.90 | $100.35 | $102.30 | $102.30 | 172,112 |
| 2016-07-08 | $98.64 | $101.65 | $98.64 | $101.51 | $101.51 | 163,404 |
| 2016-07-07 | $97.27 | $97.93 | $96.52 | $97.62 | $97.62 | 123,762 |
| 2016-07-06 | $95.83 | $97.52 | $94.68 | $97.28 | $97.28 | 110,299 |
| 2016-07-05 | $98.16 | $98.34 | $96.76 | $97.28 | $97.28 | 82,544 |
| 2016-07-01 | $98.99 | $100.28 | $98.67 | $98.90 | $98.90 | 78,554 |
| 2016-06-30 | $96.67 | $99.10 | $96.18 | $99.05 | $99.05 | 163,426 |
| 2016-06-29 | $95.70 | $96.61 | $95.22 | $96.27 | $96.27 | 94,862 |
| 2016-06-28 | $93.72 | $94.99 | $93.60 | $94.43 | $94.43 | 118,520 |
| 2016-06-27 | $92.52 | $94.23 | $92.52 | $92.95 | $92.95 | 168,254 |
| 2016-06-24 | $97.03 | $97.64 | $95.05 | $95.26 | $95.26 | 202,338 |
| 2016-06-23 | $100.11 | $101.00 | $99.51 | $100.98 | $100.98 | 125,298 |
| 2016-06-22 | $99.48 | $100.25 | $98.75 | $98.87 | $98.87 | 60,049 |
| 2016-06-21 | $100.10 | $100.21 | $99.06 | $99.43 | $99.43 | 104,841 |
| 2016-06-20 | $100.36 | $101.66 | $99.71 | $100.19 | $100.19 | 150,308 |
| 2016-06-17 | $99.33 | $99.60 | $98.08 | $98.81 | $98.81 | 248,779 |
| 2016-06-16 | $98.51 | $99.51 | $97.16 | $99.22 | $99.22 | 77,790 |
| 2016-06-15 | $99.79 | $100.17 | $98.62 | $99.14 | $99.14 | 62,252 |
| 2016-06-14 | $98.87 | $99.64 | $98.32 | $99.34 | $99.34 | 138,005 |
| 2016-06-13 | $98.48 | $99.71 | $98.04 | $99.30 | $99.30 | 159,767 |
| 2016-06-10 | $99.74 | $99.74 | $98.52 | $98.98 | $98.98 | 104,864 |
| 2016-06-09 | $100.64 | $100.88 | $99.92 | $100.29 | $100.29 | 122,582 |
| 2016-06-08 | $100.71 | $101.04 | $100.14 | $100.97 | $100.97 | 97,338 |
| 2016-06-07 | $100.65 | $101.09 | $100.32 | $100.67 | $100.67 | 69,582 |
| 2016-06-06 | $98.36 | $100.64 | $98.25 | $100.49 | $100.49 | 107,855 |
| 2016-06-03 | $99.11 | $99.11 | $97.59 | $98.53 | $98.53 | 92,291 |
| 2016-06-02 | $99.01 | $99.22 | $98.48 | $99.08 | $99.08 | 104,395 |
| 2016-06-01 | $97.60 | $99.29 | $96.96 | $99.03 | $99.03 | 168,920 |
| 2016-05-31 | $98.45 | $98.91 | $97.40 | $98.13 | $98.13 | 146,978 |
| 2016-05-27 | $97.48 | $98.58 | $97.48 | $98.58 | $98.58 | 158,356 |
| 2016-05-26 | $96.54 | $98.42 | $96.36 | $97.57 | $97.57 | 143,285 |
| 2016-05-25 | $96.14 | $96.47 | $95.16 | $96.31 | $96.31 | 88,739 |
| 2016-05-24 | $93.79 | $96.12 | $93.79 | $96.06 | $96.06 | 176,426 |
| 2016-05-23 | $94.53 | $94.53 | $93.52 | $93.78 | $93.78 | 88,764 |
| 2016-05-20 | $93.54 | $94.60 | $92.95 | $94.40 | $94.40 | 177,150 |
| 2016-05-19 | $93.02 | $94.05 | $91.82 | $92.98 | $92.98 | 78,084 |
| 2016-05-18 | $92.85 | $94.99 | $92.72 | $93.70 | $93.70 | 142,193 |
| 2016-05-17 | $94.39 | $94.86 | $92.54 | $92.98 | $92.98 | 127,063 |
| 2016-05-16 | $92.94 | $95.03 | $92.94 | $94.79 | $94.79 | 112,443 |
| 2016-05-13 | $93.46 | $94.00 | $92.53 | $92.87 | $92.87 | 159,879 |
| 2016-05-12 | $94.19 | $94.31 | $93.32 | $93.90 | $93.90 | 102,918 |
| 2016-05-11 | $95.20 | $95.38 | $93.76 | $93.84 | $93.84 | 108,236 |
| 2016-05-10 | $93.74 | $95.53 | $91.87 | $95.27 | $95.27 | 117,458 |
| 2016-05-09 | $93.80 | $94.37 | $92.74 | $93.67 | $93.67 | 105,117 |
| 2016-05-06 | $94.16 | $94.75 | $93.30 | $93.92 | $93.92 | 137,516 |
| 2016-05-05 | $92.30 | $94.57 | $91.45 | $94.16 | $94.16 | 209,180 |
| 2016-05-04 | $92.23 | $93.54 | $91.08 | $91.97 | $91.97 | 134,159 |
| 2016-05-03 | $92.87 | $93.05 | $91.12 | $92.47 | $92.47 | 203,630 |
| 2016-05-02 | $93.34 | $93.92 | $92.54 | $93.52 | $93.52 | 132,922 |
| 2016-04-29 | $94.19 | $94.40 | $92.71 | $92.95 | $92.95 | 106,192 |
| 2016-04-28 | $95.08 | $95.48 | $93.39 | $94.21 | $94.21 | 110,591 |
| 2016-04-27 | $94.77 | $96.39 | $94.69 | $96.00 | $96.00 | 127,552 |
| 2016-04-26 | $92.09 | $94.67 | $91.74 | $94.63 | $94.63 | 181,383 |
| 2016-04-25 | $91.93 | $92.65 | $90.70 | $91.60 | $91.60 | 142,845 |
| 2016-04-22 | $91.20 | $92.27 | $90.85 | $92.00 | $92.00 | 168,325 |
| 2016-04-21 | $91.06 | $91.56 | $90.75 | $91.20 | $91.20 | 165,934 |
| 2016-04-20 | $91.06 | $91.54 | $90.76 | $90.94 | $90.94 | 183,124 |
| 2016-04-19 | $91.01 | $91.33 | $90.17 | $91.17 | $91.17 | 136,393 |
| 2016-04-18 | $89.62 | $90.58 | $89.12 | $90.54 | $90.54 | 128,576 |
| 2016-04-15 | $90.22 | $91.71 | $89.59 | $89.81 | $89.81 | 141,766 |
| 2016-04-14 | $91.14 | $91.40 | $90.23 | $90.56 | $90.56 | 134,268 |
| 2016-04-13 | $89.48 | $91.22 | $89.17 | $91.04 | $91.04 | 125,130 |
| 2016-04-12 | $87.38 | $89.45 | $87.38 | $88.76 | $88.76 | 136,230 |
| 2016-04-11 | $87.47 | $88.21 | $86.73 | $87.44 | $87.44 | 96,573 |
| 2016-04-08 | $88.04 | $88.45 | $86.56 | $87.10 | $87.10 | 151,353 |
| 2016-04-07 | $86.87 | $88.02 | $85.29 | $87.13 | $87.13 | 159,708 |
| 2016-04-06 | $85.99 | $87.56 | $85.81 | $87.41 | $87.41 | 153,226 |
| 2016-04-05 | $86.52 | $87.18 | $85.98 | $86.08 | $86.08 | 137,401 |
| 2016-04-04 | $89.13 | $89.24 | $86.78 | $86.80 | $86.80 | 113,896 |
| 2016-04-01 | $87.04 | $89.10 | $86.52 | $88.95 | $88.95 | 124,131 |
| 2016-03-31 | $88.36 | $88.59 | $87.61 | $88.14 | $88.14 | 256,123 |
| 2016-03-30 | $89.03 | $89.65 | $88.42 | $88.51 | $88.51 | 144,178 |
| 2016-03-29 | $86.27 | $88.66 | $85.46 | $88.55 | $88.55 | 200,749 |
| 2016-03-28 | $87.13 | $87.20 | $85.94 | $86.41 | $86.41 | 128,704 |
| 2016-03-24 | $87.90 | $87.90 | $86.03 | $86.86 | $86.86 | 139,546 |
| 2016-03-23 | $87.74 | $89.24 | $86.89 | $88.38 | $88.38 | 291,561 |
| 2016-03-22 | $87.98 | $88.67 | $87.11 | $88.11 | $88.11 | 95,653 |
| 2016-03-21 | $88.04 | $88.66 | $87.70 | $88.32 | $88.32 | 104,008 |
| 2016-03-18 | $87.82 | $89.51 | $87.82 | $88.37 | $88.37 | 397,532 |
| 2016-03-17 | $84.85 | $87.50 | $84.67 | $87.33 | $87.33 | 211,432 |
| 2016-03-16 | $84.55 | $85.17 | $84.32 | $84.98 | $84.98 | 167,576 |
| 2016-03-15 | $85.15 | $85.55 | $84.47 | $84.79 | $84.79 | 118,735 |
| 2016-03-14 | $86.71 | $86.93 | $85.47 | $85.74 | $85.74 | 196,360 |
| 2016-03-11 | $86.32 | $87.22 | $85.97 | $87.17 | $87.17 | 163,302 |
| 2016-03-10 | $86.53 | $86.83 | $83.97 | $85.47 | $85.47 | 169,989 |
| 2016-03-09 | $88.53 | $89.26 | $86.18 | $86.29 | $86.29 | 222,320 |
| 2016-03-08 | $89.63 | $90.26 | $88.17 | $88.27 | $88.27 | 337,128 |
| 2016-03-07 | $87.14 | $90.85 | $87.08 | $90.26 | $90.26 | 494,479 |
| 2016-03-04 | $86.72 | $88.04 | $86.32 | $87.47 | $87.47 | 267,735 |
| 2016-03-03 | $87.16 | $87.70 | $86.06 | $86.50 | $86.50 | 198,974 |
| 2016-03-02 | $86.18 | $87.44 | $85.54 | $87.42 | $87.42 | 172,094 |
| 2016-03-01 | $85.93 | $86.38 | $84.82 | $86.36 | $86.36 | 129,157 |
| 2016-02-29 | $84.55 | $85.47 | $83.96 | $85.18 | $85.18 | 390,117 |
| 2016-02-26 | $83.74 | $84.90 | $83.21 | $84.46 | $84.46 | 143,624 |
| 2016-02-25 | $83.08 | $83.45 | $82.87 | $83.32 | $83.32 | 119,700 |
| 2016-02-24 | $82.18 | $83.24 | $81.28 | $83.01 | $83.01 | 114,660 |
| 2016-02-23 | $83.30 | $84.21 | $83.11 | $83.16 | $83.16 | 99,318 |
| 2016-02-22 | $83.35 | $84.59 | $83.10 | $83.60 | $83.60 | 141,086 |
| 2016-02-19 | $81.91 | $83.01 | $81.35 | $82.65 | $82.65 | 138,011 |
| 2016-02-18 | $82.41 | $82.93 | $81.53 | $82.19 | $82.19 | 148,195 |
| 2016-02-17 | $82.03 | $83.07 | $81.96 | $82.36 | $82.36 | 204,785 |
| 2016-02-16 | $79.77 | $81.75 | $79.23 | $81.64 | $81.64 | 132,147 |
| 2016-02-12 | $78.15 | $79.39 | $77.69 | $78.93 | $78.93 | 216,236 |
| 2016-02-11 | $77.84 | $78.29 | $76.37 | $77.51 | $77.51 | 246,151 |
| 2016-02-10 | $78.61 | $80.43 | $78.61 | $79.31 | $79.31 | 151,593 |
| 2016-02-09 | $77.35 | $78.56 | $77.35 | $78.00 | $78.00 | 204,982 |
| 2016-02-08 | $77.59 | $78.45 | $76.99 | $78.22 | $78.22 | 267,373 |
| 2016-02-05 | $80.20 | $80.30 | $76.85 | $78.72 | $78.72 | 662,264 |
| 2016-02-04 | $79.00 | $83.30 | $79.00 | $80.80 | $80.80 | 463,971 |
| 2016-02-03 | $77.72 | $78.12 | $75.89 | $77.70 | $77.70 | 187,016 |
| 2016-02-02 | $79.71 | $79.99 | $76.77 | $77.06 | $77.06 | 273,683 |
| 2016-02-01 | $80.59 | $81.52 | $79.47 | $80.68 | $80.68 | 242,393 |
| 2016-01-29 | $78.06 | $81.25 | $78.06 | $81.25 | $81.25 | 272,316 |
| 2016-01-28 | $77.81 | $78.41 | $77.24 | $77.85 | $77.85 | 154,841 |
| 2016-01-27 | $77.90 | $78.66 | $76.81 | $77.23 | $77.23 | 130,792 |
| 2016-01-26 | $77.14 | $78.65 | $77.14 | $78.40 | $78.40 | 127,511 |
| 2016-01-25 | $78.17 | $78.64 | $76.72 | $76.94 | $76.94 | 167,952 |
| 2016-01-22 | $77.80 | $78.73 | $76.95 | $78.61 | $78.61 | 145,347 |
| 2016-01-21 | $76.73 | $77.82 | $76.11 | $76.86 | $76.86 | 181,289 |
| 2016-01-20 | $76.06 | $77.33 | $73.66 | $76.61 | $76.61 | 174,129 |
| 2016-01-19 | $78.36 | $78.77 | $76.49 | $77.01 | $77.01 | 160,834 |
| 2016-01-15 | $77.55 | $78.44 | $76.50 | $77.63 | $77.63 | 232,790 |
| 2016-01-14 | $78.88 | $79.67 | $77.72 | $79.12 | $79.12 | 337,985 |
| 2016-01-13 | $84.13 | $84.17 | $78.35 | $79.00 | $79.00 | 337,423 |
| 2016-01-12 | $84.29 | $85.18 | $82.66 | $84.06 | $84.06 | 153,924 |
| 2016-01-11 | $83.06 | $84.13 | $82.95 | $83.70 | $83.70 | 158,645 |
| 2016-01-08 | $84.95 | $85.16 | $82.51 | $82.74 | $82.74 | 160,686 |
| 2016-01-07 | $85.07 | $85.98 | $83.78 | $84.44 | $84.44 | 170,143 |
| 2016-01-06 | $86.40 | $87.33 | $85.65 | $86.67 | $86.67 | 178,886 |
| 2016-01-05 | $87.88 | $88.38 | $86.66 | $87.52 | $87.52 | 347,091 |
| 2016-01-04 | $87.23 | $88.03 | $86.33 | $87.62 | $87.62 | 230,520 |
| 2015-12-31 | $88.94 | $90.03 | $88.38 | $88.70 | $88.70 | 374,707 |
| 2015-12-30 | $89.32 | $89.82 | $88.90 | $89.23 | $89.23 | 159,296 |
| 2015-12-29 | $89.49 | $90.41 | $88.83 | $89.74 | $89.74 | 166,380 |
| 2015-12-28 | $87.95 | $89.48 | $87.57 | $89.14 | $89.14 | 150,328 |
| 2015-12-24 | $88.88 | $89.27 | $87.16 | $87.95 | $87.95 | 138,555 |
| 2015-12-23 | $89.70 | $89.91 | $88.95 | $89.53 | $89.53 | 69,665 |
| 2015-12-22 | $88.28 | $89.21 | $87.60 | $89.18 | $89.18 | 98,865 |
| 2015-12-21 | $87.50 | $88.96 | $87.17 | $87.99 | $87.99 | 115,195 |
| 2015-12-18 | $87.72 | $88.58 | $86.76 | $87.04 | $87.04 | 493,124 |
| 2015-12-17 | $89.52 | $89.52 | $88.01 | $88.18 | $88.18 | 132,113 |
| 2015-12-16 | $88.63 | $89.83 | $87.79 | $89.47 | $89.47 | 129,038 |
| 2015-12-15 | $87.33 | $88.15 | $86.86 | $87.83 | $87.83 | 105,999 |
| 2015-12-14 | $87.01 | $87.41 | $86.29 | $86.68 | $86.68 | 169,961 |
| 2015-12-11 | $86.80 | $87.93 | $86.43 | $86.84 | $86.84 | 165,772 |
| 2015-12-10 | $87.55 | $88.80 | $87.11 | $88.04 | $88.04 | 88,385 |
| 2015-12-09 | $88.83 | $89.75 | $86.91 | $87.35 | $87.35 | 181,931 |
| 2015-12-08 | $90.37 | $90.76 | $88.73 | $89.18 | $89.18 | 159,276 |
| 2015-12-07 | $92.09 | $92.24 | $91.04 | $91.32 | $91.32 | 177,538 |
| 2015-12-04 | $90.92 | $92.60 | $90.92 | $92.11 | $92.11 | 119,656 |
| 2015-12-03 | $92.75 | $93.24 | $90.74 | $90.86 | $90.86 | 121,191 |
| 2015-12-02 | $93.03 | $93.51 | $92.26 | $92.45 | $92.45 | 70,870 |
| 2015-12-01 | $92.71 | $94.35 | $92.71 | $93.23 | $93.23 | 149,159 |
| 2015-11-30 | $92.68 | $93.27 | $91.97 | $92.51 | $92.51 | 234,189 |
| 2015-11-27 | $93.10 | $93.54 | $92.22 | $92.58 | $92.58 | 67,243 |
| 2015-11-25 | $93.04 | $93.50 | $92.37 | $93.00 | $93.00 | 257,097 |
| 2015-11-24 | $91.42 | $93.22 | $90.76 | $92.95 | $92.95 | 200,563 |
| 2015-11-23 | $91.70 | $92.79 | $91.45 | $92.09 | $92.09 | 122,366 |
| 2015-11-20 | $91.13 | $92.65 | $91.07 | $91.84 | $91.84 | 161,696 |
| 2015-11-19 | $89.11 | $90.73 | $89.11 | $90.64 | $90.64 | 169,140 |
| 2015-11-18 | $88.60 | $89.25 | $88.37 | $89.05 | $89.05 | 158,544 |
| 2015-11-17 | $88.31 | $89.49 | $87.90 | $88.18 | $88.18 | 188,629 |
| 2015-11-16 | $86.65 | $88.29 | $86.65 | $88.23 | $88.23 | 139,474 |
| 2015-11-13 | $86.61 | $87.69 | $86.04 | $86.66 | $86.66 | 121,350 |
| 2015-11-12 | $88.41 | $88.67 | $86.96 | $87.17 | $87.17 | 168,187 |
| 2015-11-11 | $90.81 | $90.81 | $88.96 | $89.15 | $89.15 | 110,853 |
| 2015-11-10 | $90.63 | $91.47 | $89.75 | $90.77 | $90.77 | 115,068 |
| 2015-11-09 | $91.57 | $92.25 | $90.41 | $90.80 | $90.80 | 165,610 |
| 2015-11-06 | $91.15 | $92.12 | $90.59 | $91.86 | $91.86 | 128,244 |
| 2015-11-05 | $91.01 | $91.71 | $90.45 | $91.08 | $91.08 | 174,182 |
| 2015-11-04 | $92.30 | $92.78 | $90.03 | $91.00 | $91.00 | 407,808 |
| 2015-11-03 | $89.59 | $92.04 | $89.33 | $91.39 | $91.39 | 210,286 |
| 2015-11-02 | $89.11 | $89.97 | $88.91 | $89.79 | $89.79 | 250,479 |
| 2015-10-30 | $89.02 | $89.63 | $88.75 | $89.23 | $89.23 | 193,679 |
| 2015-10-29 | $88.18 | $90.86 | $87.25 | $89.03 | $89.03 | 277,018 |
| 2015-10-28 | $86.54 | $88.81 | $86.31 | $88.64 | $88.64 | 281,395 |
| 2015-10-27 | $85.64 | $86.51 | $85.50 | $86.35 | $86.35 | 193,299 |
| 2015-10-26 | $86.66 | $87.21 | $85.47 | $85.89 | $85.89 | 130,606 |
| 2015-10-23 | $87.06 | $87.22 | $86.36 | $86.91 | $86.91 | 140,389 |
| 2015-10-22 | $84.80 | $87.15 | $84.33 | $86.50 | $86.50 | 282,439 |
| 2015-10-21 | $84.18 | $85.30 | $84.00 | $84.32 | $84.32 | 173,372 |
| 2015-10-20 | $83.66 | $83.90 | $83.27 | $83.76 | $83.76 | 325,389 |
| 2015-10-19 | $83.15 | $83.56 | $83.08 | $83.47 | $83.47 | 82,457 |
| 2015-10-16 | $84.49 | $85.98 | $83.35 | $83.60 | $83.60 | 204,799 |
| 2015-10-15 | $84.15 | $84.48 | $83.70 | $84.37 | $84.37 | 361,126 |
| 2015-10-14 | $85.53 | $86.38 | $83.83 | $83.99 | $83.99 | 167,216 |
| 2015-10-13 | $86.79 | $87.34 | $85.24 | $85.39 | $85.39 | 262,270 |
| 2015-10-12 | $87.39 | $87.39 | $86.20 | $87.05 | $87.05 | 312,624 |
| 2015-10-09 | $86.97 | $88.15 | $86.52 | $87.23 | $87.23 | 391,847 |
| 2015-10-08 | $86.01 | $87.24 | $85.31 | $86.55 | $86.55 | 382,936 |
| 2015-10-07 | $86.71 | $87.85 | $86.00 | $86.02 | $86.02 | 303,259 |
| 2015-10-06 | $88.07 | $90.76 | $86.26 | $86.41 | $86.41 | 580,211 |
| 2015-10-05 | $88.00 | $90.56 | $87.87 | $89.85 | $89.85 | 597,959 |
| 2015-10-02 | $88.18 | $90.43 | $88.04 | $90.25 | $90.25 | 265,682 |
| 2015-10-01 | $90.20 | $90.68 | $88.75 | $89.59 | $89.59 | 180,204 |
| 2015-09-30 | $90.69 | $90.80 | $89.79 | $90.30 | $90.30 | 490,560 |
| 2015-09-29 | $90.53 | $90.69 | $88.92 | $89.86 | $89.86 | 185,945 |
| 2015-09-28 | $91.75 | $92.11 | $90.32 | $90.47 | $90.47 | 171,944 |
| 2015-09-25 | $92.52 | $92.55 | $91.36 | $91.88 | $91.88 | 138,470 |
| 2015-09-24 | $92.13 | $92.38 | $91.13 | $92.14 | $92.14 | 217,291 |
| 2015-09-23 | $93.55 | $93.72 | $92.29 | $92.64 | $92.64 | 118,266 |
| 2015-09-22 | $93.11 | $93.58 | $92.45 | $93.35 | $93.35 | 157,597 |
| 2015-09-21 | $94.14 | $95.23 | $93.52 | $94.35 | $94.35 | 131,978 |
| 2015-09-18 | $95.23 | $95.70 | $93.50 | $93.72 | $93.72 | 280,811 |
| 2015-09-17 | $97.59 | $97.70 | $95.86 | $96.31 | $96.31 | 269,189 |
| 2015-09-16 | $97.01 | $97.79 | $96.98 | $97.46 | $97.46 | 123,225 |
| 2015-09-15 | $96.41 | $97.35 | $96.02 | $97.23 | $97.23 | 126,509 |
| 2015-09-14 | $97.64 | $97.84 | $96.22 | $96.28 | $96.28 | 113,630 |
| 2015-09-11 | $97.39 | $98.12 | $96.80 | $98.02 | $98.02 | 93,031 |
| 2015-09-10 | $97.47 | $98.91 | $97.34 | $97.78 | $97.78 | 106,878 |
| 2015-09-09 | $99.24 | $99.58 | $97.54 | $97.70 | $97.70 | 199,747 |
| 2015-09-08 | $97.07 | $98.74 | $96.93 | $98.57 | $98.57 | 118,684 |
Teledyne Technologies Inc (TDY) News Headlines
.jpg)
Teledyne tops quarterly results on sustained demand for defense products
None
reuters.com April 23, 2025.jpg)
Recent Teledyne Technologies Inc (TDY) News
Similar Companies to Teledyne Technologies Inc (TDY) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |