Atlassian Corporation Plc - Class A (TEAM) Exchange: NASDAQ
Data as of June 27, 2025
$202.32 ($3.82) 1.92%
Atlassian Corporation Plc - Class A - Daily Information
Click for more stock information on Atlassian Corporation Plc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $199.86 |
| Previous Close | $202.32 |
| High | $206.58 |
| Low | $199.05 |
| Adjusted Open | $199.86 |
| Previous Adjusted Close | $202.32 |
| Adjusted High | $206.58 |
| Adjusted Low | $199.05 |
About Atlassian Corporation Plc - Class A (TEAM)
Atlassian Corporation Plc - Class A (TEAM) is a respected software company founded in 2002 by Mike Cannon-Brookes and Scott Farquhar in Australia. Their software solutions costâeffectively delivers a range of products for software developers, IT managers, and teams. Since its inception, Atlassian Corporation Plc - Class A has grown rapidly and gone public in 2015. Today, Atlassian Corporation Plc - Class A boasts more than 150,000 global customers, including Chevron, eBay and Hilton. Products include JIRA, Confluence, and Trello, which provide tools for strategic planning and workflow optimization. The company has been named one of the most innovative companies in the world by Forbes and is continually launching new ways for their customers to collaborate and develop.
Invest in Atlassian Corporation Plc - Class A (TEAM)
Historical Stock Data for Atlassian Corporation Plc - Class A (TEAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $199.86 | $206.58 | $199.05 | $202.32 | $202.32 | 2,463,301 |
| 2025-06-26 | $199.78 | $201.23 | $195.89 | $198.50 | $198.50 | 1,974,096 |
| 2025-06-25 | $200.67 | $204.39 | $197.14 | $198.36 | $198.36 | 1,906,673 |
| 2025-06-24 | $196.72 | $200.75 | $194.90 | $200.67 | $200.67 | 2,171,324 |
| 2025-06-23 | $189.35 | $194.32 | $187.84 | $192.74 | $192.74 | 2,998,222 |
| 2025-06-20 | $196.40 | $199.00 | $189.00 | $189.53 | $189.53 | 4,773,960 |
| 2025-06-18 | $198.02 | $199.37 | $193.50 | $196.14 | $196.14 | 3,199,687 |
| 2025-06-17 | $199.50 | $202.07 | $197.95 | $198.20 | $198.20 | 1,806,752 |
| 2025-06-16 | $197.62 | $202.68 | $197.62 | $200.32 | $200.32 | 1,866,698 |
| 2025-06-13 | $196.87 | $200.44 | $195.85 | $196.82 | $196.82 | 1,900,462 |
| 2025-06-12 | $200.30 | $202.09 | $195.40 | $199.32 | $199.32 | 2,687,857 |
| 2025-06-11 | $210.32 | $212.99 | $200.92 | $201.50 | $201.50 | 3,196,302 |
| 2025-06-10 | $214.17 | $215.40 | $208.29 | $213.05 | $213.05 | 2,074,345 |
| 2025-06-09 | $214.69 | $217.33 | $212.87 | $214.99 | $214.99 | 1,595,129 |
| 2025-06-06 | $220.02 | $220.55 | $214.40 | $214.51 | $214.51 | 1,579,599 |
| 2025-06-05 | $211.84 | $220.43 | $210.82 | $218.60 | $218.60 | 2,680,694 |
| 2025-06-04 | $210.00 | $214.25 | $210.00 | $210.92 | $210.92 | 1,328,912 |
| 2025-06-03 | $204.98 | $211.24 | $203.91 | $210.89 | $210.89 | 2,935,928 |
| 2025-06-02 | $207.00 | $208.21 | $198.50 | $205.63 | $205.63 | 2,436,765 |
| 2025-05-30 | $204.33 | $207.98 | $201.73 | $207.63 | $207.63 | 3,481,435 |
| 2025-05-29 | $215.50 | $215.50 | $203.64 | $203.93 | $203.93 | 2,866,863 |
| 2025-05-28 | $211.10 | $214.01 | $209.71 | $213.03 | $213.03 | 1,586,981 |
| 2025-05-27 | $209.51 | $211.95 | $207.53 | $211.08 | $211.08 | 1,720,546 |
| 2025-05-23 | $203.61 | $207.57 | $202.79 | $206.82 | $206.82 | 2,037,889 |
| 2025-05-22 | $208.27 | $210.65 | $206.50 | $208.37 | $208.37 | 2,390,340 |
| 2025-05-21 | $214.17 | $215.28 | $208.63 | $209.17 | $209.17 | 1,718,619 |
| 2025-05-20 | $214.14 | $215.78 | $211.46 | $214.49 | $214.49 | 1,780,229 |
| 2025-05-19 | $215.58 | $216.51 | $213.72 | $214.47 | $214.47 | 2,742,363 |
| 2025-05-16 | $220.70 | $223.42 | $218.74 | $220.79 | $220.79 | 1,731,268 |
| 2025-05-15 | $220.54 | $222.73 | $217.45 | $220.88 | $220.88 | 1,737,536 |
| 2025-05-14 | $228.00 | $230.63 | $223.91 | $224.88 | $224.88 | 2,016,923 |
| 2025-05-13 | $224.34 | $232.36 | $224.14 | $229.52 | $229.52 | 1,642,890 |
| 2025-05-12 | $219.67 | $224.35 | $218.50 | $223.75 | $223.75 | 2,413,888 |
| 2025-05-09 | $208.50 | $211.08 | $204.72 | $207.52 | $207.52 | 1,480,263 |
| 2025-05-08 | $208.50 | $211.50 | $205.80 | $208.22 | $208.22 | 1,552,302 |
| 2025-05-07 | $208.26 | $209.50 | $203.53 | $205.71 | $205.71 | 2,203,262 |
| 2025-05-06 | $205.11 | $208.75 | $203.59 | $207.89 | $207.89 | 1,868,727 |
| 2025-05-05 | $207.29 | $213.82 | $206.60 | $207.78 | $207.78 | 2,339,784 |
| 2025-05-02 | $204.73 | $216.36 | $203.00 | $208.48 | $208.48 | 8,184,795 |
| 2025-05-01 | $239.67 | $242.00 | $228.62 | $229.07 | $229.07 | 4,420,966 |
| 2025-04-30 | $223.74 | $228.65 | $220.01 | $228.31 | $228.31 | 1,632,007 |
| 2025-04-29 | $229.14 | $233.13 | $227.69 | $228.49 | $228.49 | 1,236,188 |
| 2025-04-28 | $230.36 | $231.97 | $226.91 | $229.83 | $229.83 | 1,722,869 |
| 2025-04-25 | $225.00 | $232.22 | $225.00 | $228.68 | $228.68 | 2,545,362 |
| 2025-04-24 | $215.01 | $226.07 | $213.03 | $225.08 | $225.08 | 2,979,489 |
| 2025-04-23 | $211.30 | $218.09 | $206.45 | $208.27 | $208.27 | 1,810,891 |
| 2025-04-22 | $197.50 | $201.68 | $194.16 | $200.30 | $200.30 | 1,931,354 |
| 2025-04-21 | $200.00 | $201.24 | $190.46 | $192.84 | $192.84 | 2,297,608 |
| 2025-04-17 | $205.18 | $206.66 | $201.20 | $202.75 | $202.75 | 1,418,633 |
| 2025-04-16 | $204.31 | $210.41 | $201.33 | $205.31 | $205.31 | 2,731,895 |
| 2025-04-15 | $199.84 | $208.37 | $199.84 | $207.25 | $207.25 | 2,247,235 |
| 2025-04-14 | $206.98 | $210.50 | $198.43 | $200.99 | $200.99 | 2,031,851 |
| 2025-04-11 | $199.36 | $201.41 | $190.95 | $198.37 | $198.37 | 2,003,603 |
| 2025-04-10 | $202.00 | $204.14 | $193.46 | $198.03 | $198.03 | 3,850,254 |
| 2025-04-09 | $183.72 | $213.08 | $178.66 | $209.62 | $209.62 | 4,516,329 |
| 2025-04-08 | $193.63 | $198.69 | $179.87 | $183.84 | $183.84 | 2,513,561 |
| 2025-04-07 | $176.42 | $197.22 | $173.46 | $186.61 | $186.61 | 3,786,042 |
| 2025-04-04 | $193.78 | $194.00 | $181.78 | $187.67 | $187.67 | 3,207,103 |
| 2025-04-04 | $193.78 | $194.00 | $181.78 | $187.67 | $187.67 | 3,207,103 |
| 2025-04-03 | $209.82 | $211.05 | $195.68 | $198.35 | $198.35 | 3,316,282 |
| 2025-04-02 | $215.47 | $227.31 | $214.00 | $223.96 | $223.96 | 2,334,475 |
| 2025-04-01 | $211.17 | $216.45 | $207.48 | $216.41 | $216.41 | 2,425,541 |
| 2025-03-31 | $212.17 | $213.50 | $205.42 | $212.21 | $212.21 | 2,394,598 |
| 2025-03-28 | $221.50 | $223.11 | $214.01 | $217.99 | $217.99 | 2,410,104 |
| 2025-03-27 | $227.71 | $228.06 | $221.78 | $222.64 | $222.64 | 1,755,362 |
| 2025-03-26 | $235.00 | $237.32 | $227.44 | $229.65 | $229.65 | 1,447,189 |
| 2025-03-25 | $235.36 | $238.71 | $234.02 | $236.22 | $236.22 | 1,531,338 |
| 2025-03-24 | $233.63 | $236.50 | $231.49 | $234.62 | $234.62 | 1,897,488 |
| 2025-03-21 | $222.06 | $228.11 | $218.42 | $227.34 | $227.34 | 2,516,717 |
| 2025-03-20 | $226.33 | $230.89 | $224.28 | $226.16 | $226.16 | 2,300,618 |
| 2025-03-19 | $220.34 | $233.56 | $219.98 | $229.86 | $229.86 | 3,164,664 |
| 2025-03-18 | $219.99 | $221.47 | $213.04 | $219.45 | $219.45 | 2,419,233 |
| 2025-03-17 | $216.18 | $224.52 | $216.18 | $220.98 | $220.98 | 2,116,621 |
| 2025-03-14 | $214.30 | $221.24 | $212.70 | $218.44 | $218.44 | 3,066,446 |
| 2025-03-13 | $224.02 | $224.19 | $207.51 | $208.00 | $208.00 | 4,236,030 |
| 2025-03-12 | $231.00 | $233.20 | $224.39 | $226.44 | $226.44 | 2,804,139 |
| 2025-03-11 | $216.08 | $226.94 | $215.90 | $224.10 | $224.10 | 3,752,314 |
| 2025-03-10 | $230.58 | $231.11 | $212.97 | $215.89 | $215.89 | 4,902,987 |
| 2025-03-07 | $249.62 | $251.00 | $229.19 | $238.86 | $238.86 | 3,841,790 |
| 2025-03-06 | $268.69 | $271.46 | $249.54 | $250.66 | $250.66 | 2,389,670 |
| 2025-03-05 | $273.87 | $277.21 | $269.00 | $276.73 | $276.73 | 1,853,476 |
| 2025-03-04 | $270.10 | $278.11 | $262.27 | $273.62 | $273.62 | 2,119,290 |
| 2025-03-03 | $284.69 | $287.26 | $272.50 | $274.22 | $274.22 | 1,641,968 |
| 2025-02-28 | $277.30 | $284.35 | $273.93 | $284.26 | $284.26 | 2,208,697 |
| 2025-02-27 | $291.61 | $295.91 | $278.15 | $278.48 | $278.48 | 1,480,886 |
| 2025-02-26 | $286.00 | $293.53 | $286.00 | $288.76 | $288.76 | 2,126,581 |
| 2025-02-25 | $280.20 | $285.86 | $273.54 | $284.26 | $284.26 | 1,551,661 |
| 2025-02-24 | $286.19 | $286.77 | $274.70 | $284.06 | $284.06 | 1,502,433 |
| 2025-02-21 | $296.86 | $298.63 | $283.46 | $285.99 | $285.99 | 1,717,559 |
| 2025-02-20 | $299.81 | $303.33 | $293.05 | $298.49 | $298.49 | 1,738,502 |
| 2025-02-19 | $311.27 | $315.03 | $302.52 | $303.72 | $303.72 | 2,334,849 |
| 2025-02-18 | $314.00 | $316.99 | $308.80 | $315.44 | $315.44 | 2,265,931 |
| 2025-02-14 | $312.58 | $314.35 | $307.31 | $313.10 | $313.10 | 2,882,532 |
| 2025-02-13 | $318.45 | $320.88 | $313.77 | $316.00 | $316.00 | 1,460,240 |
| 2025-02-12 | $313.63 | $318.50 | $310.64 | $318.45 | $318.45 | 1,225,725 |
| 2025-02-11 | $318.48 | $324.16 | $314.81 | $315.00 | $315.00 | 1,214,708 |
| 2025-02-10 | $319.84 | $326.00 | $316.50 | $322.94 | $322.94 | 2,042,085 |
| 2025-02-07 | $320.45 | $322.50 | $312.93 | $314.28 | $314.28 | 1,206,348 |
| 2025-02-06 | $320.41 | $324.20 | $318.01 | $319.00 | $319.00 | 1,404,662 |
| 2025-02-05 | $316.74 | $321.53 | $314.44 | $320.80 | $320.80 | 1,603,620 |
| 2025-02-04 | $310.81 | $322.00 | $310.47 | $316.73 | $316.73 | 1,928,249 |
| 2025-02-03 | $299.11 | $315.67 | $296.00 | $311.40 | $311.40 | 3,125,070 |
| 2025-01-31 | $320.51 | $324.37 | $300.79 | $306.78 | $306.78 | 8,332,696 |
| 2025-01-30 | $264.65 | $270.87 | $262.38 | $266.95 | $266.95 | 4,077,010 |
| 2025-01-29 | $273.49 | $274.77 | $266.23 | $271.33 | $271.33 | 1,632,747 |
| 2025-01-28 | $266.02 | $282.00 | $264.90 | $274.71 | $274.71 | 2,530,179 |
| 2025-01-27 | $262.59 | $277.15 | $260.45 | $268.00 | $268.00 | 2,005,117 |
| 2025-01-24 | $267.41 | $271.53 | $264.03 | $264.81 | $264.81 | 1,143,483 |
| 2025-01-23 | $261.66 | $269.38 | $258.64 | $265.70 | $265.70 | 1,787,031 |
| 2025-01-22 | $260.35 | $261.20 | $257.45 | $260.85 | $260.85 | 1,341,521 |
| 2025-01-21 | $254.04 | $257.85 | $252.05 | $256.19 | $256.19 | 1,153,285 |
| 2025-01-17 | $259.85 | $259.85 | $251.49 | $252.36 | $252.36 | 1,192,862 |
| 2025-01-16 | $255.16 | $256.32 | $252.54 | $254.25 | $254.25 | 1,819,080 |
| 2025-01-15 | $255.02 | $258.78 | $248.09 | $250.03 | $250.03 | 1,713,723 |
| 2025-01-14 | $239.73 | $247.33 | $238.41 | $246.40 | $246.40 | 2,049,881 |
| 2025-01-13 | $238.39 | $239.79 | $235.44 | $236.24 | $236.24 | 1,091,869 |
| 2025-01-10 | $248.28 | $248.58 | $241.43 | $242.39 | $242.39 | 1,809,159 |
| 2025-01-08 | $245.37 | $248.55 | $239.96 | $244.49 | $244.49 | 1,659,846 |
| 2025-01-07 | $259.72 | $262.11 | $246.59 | $247.85 | $247.85 | 1,599,392 |
| 2025-01-06 | $255.25 | $259.50 | $251.43 | $254.63 | $254.63 | 2,586,288 |
| 2025-01-03 | $244.51 | $251.00 | $242.89 | $250.27 | $250.27 | 2,125,250 |
| 2025-01-02 | $244.53 | $246.37 | $239.92 | $242.39 | $242.39 | 2,096,799 |
| 2024-12-31 | $248.25 | $248.77 | $241.52 | $243.38 | $243.38 | 1,146,659 |
| 2024-12-30 | $246.23 | $248.86 | $243.39 | $247.10 | $247.10 | 799,477 |
| 2024-12-27 | $253.66 | $253.66 | $247.56 | $250.11 | $250.11 | 934,044 |
| 2024-12-26 | $255.00 | $256.90 | $254.19 | $254.24 | $254.24 | 1,627,573 |
| 2024-12-24 | $252.69 | $257.72 | $251.02 | $257.49 | $257.49 | 844,540 |
| 2024-12-23 | $259.49 | $259.49 | $250.37 | $251.40 | $251.40 | 1,559,652 |
| 2024-12-20 | $247.08 | $257.81 | $246.01 | $257.26 | $257.26 | 3,001,768 |
| 2024-12-19 | $255.57 | $259.15 | $249.40 | $251.23 | $251.23 | 2,026,000 |
| 2024-12-18 | $269.31 | $270.28 | $249.62 | $250.19 | $250.19 | 3,544,999 |
| 2024-12-17 | $277.21 | $278.93 | $269.44 | $269.79 | $269.79 | 2,849,856 |
| 2024-12-16 | $276.29 | $280.44 | $274.85 | $278.09 | $278.09 | 1,256,991 |
| 2024-12-13 | $276.55 | $279.90 | $274.58 | $278.65 | $278.65 | 1,528,497 |
| 2024-12-12 | $271.75 | $279.81 | $271.75 | $279.18 | $279.18 | 1,408,555 |
| 2024-12-11 | $269.45 | $274.95 | $267.02 | $274.65 | $274.65 | 1,738,668 |
| 2024-12-10 | $273.00 | $276.79 | $264.34 | $266.45 | $266.45 | 2,381,519 |
| 2024-12-09 | $279.75 | $281.66 | $272.33 | $273.14 | $273.14 | 2,330,366 |
| 2024-12-06 | $279.31 | $280.88 | $276.74 | $278.50 | $278.50 | 2,452,579 |
| 2024-12-05 | $283.95 | $285.38 | $276.00 | $276.72 | $276.72 | 1,820,843 |
| 2024-12-04 | $275.19 | $287.97 | $268.30 | $287.50 | $287.50 | 3,098,451 |
| 2024-12-03 | $265.00 | $269.39 | $264.00 | $268.36 | $268.36 | 1,389,210 |
| 2024-12-02 | $263.00 | $267.61 | $262.85 | $265.88 | $265.88 | 1,138,850 |
| 2024-11-29 | $262.41 | $265.89 | $261.84 | $263.58 | $263.58 | 828,256 |
| 2024-11-27 | $262.00 | $263.69 | $258.00 | $262.46 | $262.46 | 1,422,975 |
| 2024-11-26 | $261.49 | $264.63 | $260.21 | $262.23 | $262.23 | 1,345,808 |
| 2024-11-25 | $262.02 | $269.40 | $260.00 | $261.00 | $261.00 | 2,699,212 |
| 2024-11-22 | $254.99 | $262.00 | $253.26 | $260.58 | $260.58 | 2,162,105 |
| 2024-11-21 | $246.45 | $255.87 | $246.45 | $253.97 | $253.97 | 2,142,369 |
| 2024-11-20 | $247.33 | $249.92 | $241.82 | $245.45 | $245.45 | 1,516,253 |
| 2024-11-19 | $238.38 | $248.01 | $235.53 | $247.73 | $247.73 | 2,677,924 |
| 2024-11-18 | $239.30 | $242.02 | $236.68 | $238.69 | $238.69 | 2,227,687 |
| 2024-11-15 | $244.73 | $247.57 | $238.38 | $240.04 | $240.04 | 2,279,443 |
| 2024-11-14 | $250.12 | $256.39 | $248.73 | $249.99 | $249.99 | 2,784,556 |
| 2024-11-13 | $245.00 | $255.01 | $244.30 | $252.78 | $252.78 | 2,565,379 |
| 2024-11-12 | $242.01 | $248.59 | $241.93 | $245.28 | $245.28 | 2,267,379 |
| 2024-11-11 | $238.00 | $247.15 | $237.80 | $245.85 | $245.85 | 3,007,002 |
| 2024-11-08 | $233.89 | $238.29 | $231.83 | $237.80 | $237.80 | 2,504,074 |
| 2024-11-07 | $225.75 | $236.28 | $225.75 | $233.96 | $233.96 | 2,725,735 |
| 2024-11-06 | $223.99 | $228.25 | $221.49 | $225.57 | $225.57 | 2,422,900 |
| 2024-11-05 | $218.33 | $222.40 | $214.89 | $221.58 | $221.58 | 2,935,464 |
| 2024-11-04 | $216.65 | $221.38 | $215.00 | $218.96 | $218.96 | 3,569,874 |
| 2024-11-01 | $225.45 | $229.16 | $214.69 | $224.35 | $224.35 | 9,591,126 |
| 2024-10-31 | $190.36 | $191.34 | $187.64 | $188.54 | $188.54 | 3,718,648 |
| 2024-10-30 | $190.34 | $194.94 | $190.26 | $190.44 | $190.44 | 1,978,849 |
| 2024-10-29 | $190.00 | $193.30 | $187.58 | $191.74 | $191.74 | 1,828,614 |
| 2024-10-28 | $190.00 | $190.31 | $187.75 | $188.66 | $188.66 | 1,429,828 |
| 2024-10-25 | $190.54 | $192.97 | $188.23 | $188.73 | $188.73 | 1,585,653 |
| 2024-10-24 | $188.00 | $191.75 | $187.37 | $189.35 | $189.35 | 1,404,039 |
| 2024-10-23 | $191.79 | $192.86 | $186.99 | $188.76 | $188.76 | 1,341,708 |
| 2024-10-22 | $190.84 | $195.95 | $190.35 | $193.87 | $193.87 | 1,537,347 |
| 2024-10-21 | $190.30 | $193.69 | $189.81 | $192.83 | $192.83 | 1,731,295 |
| 2024-10-18 | $188.79 | $193.88 | $186.53 | $191.70 | $191.70 | 1,503,496 |
| 2024-10-17 | $191.20 | $191.67 | $186.12 | $188.50 | $188.50 | 1,213,509 |
| 2024-10-16 | $191.90 | $193.00 | $187.24 | $189.35 | $189.35 | 1,626,648 |
| 2024-10-15 | $193.00 | $195.61 | $190.27 | $190.89 | $190.89 | 1,849,533 |
| 2024-10-14 | $189.81 | $196.25 | $189.35 | $194.00 | $194.00 | 3,627,723 |
| 2024-10-11 | $185.50 | $192.31 | $185.37 | $187.06 | $187.06 | 2,969,550 |
| 2024-10-10 | $176.73 | $184.53 | $175.59 | $184.00 | $184.00 | 2,056,146 |
| 2024-10-09 | $168.02 | $177.63 | $168.02 | $177.10 | $177.10 | 1,904,092 |
| 2024-10-08 | $167.18 | $170.90 | $165.92 | $168.02 | $168.02 | 1,399,270 |
| 2024-10-07 | $170.24 | $171.30 | $167.25 | $167.53 | $167.53 | 1,673,499 |
| 2024-10-04 | $162.00 | $171.84 | $161.08 | $171.00 | $171.00 | 1,916,991 |
| 2024-10-03 | $158.00 | $161.19 | $157.79 | $160.44 | $160.44 | 974,486 |
| 2024-10-02 | $161.92 | $162.63 | $159.03 | $160.24 | $160.24 | 926,491 |
| 2024-10-01 | $163.23 | $163.38 | $155.37 | $161.42 | $161.42 | 2,568,479 |
| 2024-09-30 | $161.13 | $162.24 | $157.95 | $158.81 | $158.81 | 1,166,229 |
| 2024-09-27 | $163.99 | $163.99 | $160.41 | $161.22 | $161.22 | 1,428,798 |
| 2024-09-26 | $163.99 | $164.68 | $160.75 | $163.14 | $163.14 | 1,350,580 |
| 2024-09-25 | $161.85 | $163.79 | $160.45 | $161.90 | $161.90 | 1,723,237 |
| 2024-09-24 | $161.77 | $165.16 | $161.01 | $162.62 | $162.62 | 2,233,741 |
| 2024-09-23 | $163.69 | $164.13 | $160.82 | $161.98 | $161.98 | 1,291,608 |
| 2024-09-20 | $163.11 | $163.92 | $161.52 | $163.08 | $163.08 | 2,362,319 |
| 2024-09-19 | $163.07 | $166.88 | $161.10 | $163.10 | $163.10 | 1,963,037 |
| 2024-09-18 | $156.68 | $163.31 | $156.01 | $159.84 | $159.84 | 2,445,466 |
| 2024-09-17 | $159.88 | $162.00 | $154.07 | $155.82 | $155.82 | 3,328,509 |
| 2024-09-16 | $163.55 | $165.75 | $163.00 | $165.15 | $165.15 | 1,411,603 |
| 2024-09-13 | $165.78 | $166.37 | $162.81 | $163.74 | $163.74 | 1,708,587 |
| 2024-09-12 | $166.35 | $168.67 | $165.32 | $165.69 | $165.69 | 1,077,424 |
| 2024-09-11 | $163.01 | $167.20 | $161.39 | $166.10 | $166.10 | 1,364,879 |
| 2024-09-10 | $163.71 | $163.71 | $157.94 | $162.25 | $162.25 | 1,465,978 |
| 2024-09-09 | $162.64 | $165.84 | $161.98 | $162.69 | $162.69 | 1,339,939 |
| 2024-09-06 | $162.49 | $165.37 | $159.00 | $161.31 | $161.31 | 1,947,457 |
| 2024-09-05 | $160.00 | $162.70 | $159.10 | $161.90 | $161.90 | 1,743,559 |
| 2024-09-04 | $161.29 | $165.39 | $160.65 | $162.30 | $162.30 | 1,441,357 |
| 2024-09-03 | $163.25 | $165.49 | $162.42 | $163.80 | $163.80 | 1,514,470 |
| 2024-08-30 | $167.84 | $168.31 | $165.39 | $165.60 | $165.60 | 1,428,699 |
| 2024-08-29 | $163.18 | $169.72 | $163.18 | $167.45 | $167.45 | 1,198,712 |
| 2024-08-28 | $163.00 | $163.87 | $159.94 | $161.94 | $161.94 | 1,585,288 |
| 2024-08-27 | $164.09 | $166.89 | $163.85 | $164.32 | $164.32 | 1,503,625 |
| 2024-08-26 | $160.34 | $165.98 | $160.34 | $165.02 | $165.02 | 1,973,769 |
| 2024-08-23 | $158.28 | $160.27 | $155.85 | $160.00 | $160.00 | 1,307,830 |
| 2024-08-22 | $156.65 | $161.12 | $154.91 | $155.87 | $155.87 | 1,292,709 |
| 2024-08-21 | $156.29 | $158.40 | $155.60 | $158.34 | $158.34 | 1,408,128 |
| 2024-08-20 | $158.40 | $158.62 | $154.41 | $156.29 | $156.29 | 1,880,246 |
| 2024-08-19 | $154.21 | $159.07 | $152.79 | $159.00 | $159.00 | 2,052,596 |
| 2024-08-16 | $146.08 | $154.74 | $145.88 | $154.21 | $154.21 | 2,503,515 |
| 2024-08-15 | $145.10 | $147.29 | $144.85 | $146.83 | $146.83 | 2,072,603 |
| 2024-08-14 | $142.32 | $145.34 | $142.32 | $143.50 | $143.50 | 2,110,324 |
| 2024-08-13 | $141.34 | $146.17 | $139.23 | $143.20 | $143.20 | 3,866,102 |
| 2024-08-12 | $140.79 | $142.39 | $139.52 | $140.55 | $140.55 | 3,059,955 |
| 2024-08-09 | $138.33 | $142.76 | $137.27 | $141.43 | $141.43 | 1,534,231 |
| 2024-08-08 | $139.00 | $140.17 | $136.84 | $138.79 | $138.79 | 1,527,087 |
| 2024-08-07 | $142.09 | $145.30 | $137.34 | $137.41 | $137.41 | 2,635,896 |
| 2024-08-06 | $143.79 | $143.79 | $139.43 | $139.85 | $139.85 | 2,630,465 |
| 2024-08-05 | $136.69 | $149.56 | $135.29 | $142.85 | $142.85 | 4,177,267 |
| 2024-08-02 | $152.67 | $154.68 | $141.21 | $143.68 | $143.68 | 8,355,883 |
| 2024-08-01 | $176.73 | $179.19 | $170.11 | $173.24 | $173.24 | 2,384,811 |
| 2024-07-31 | $178.47 | $178.69 | $174.97 | $176.57 | $176.57 | 1,178,775 |
| 2024-07-30 | $178.00 | $179.49 | $172.58 | $174.38 | $174.38 | 1,168,270 |
| 2024-07-29 | $177.49 | $181.24 | $177.27 | $178.14 | $178.14 | 1,037,285 |
| 2024-07-26 | $179.69 | $179.69 | $174.58 | $177.32 | $177.32 | 1,314,394 |
| 2024-07-25 | $171.01 | $182.27 | $169.85 | $178.22 | $178.22 | 2,336,977 |
| 2024-07-24 | $172.59 | $174.26 | $167.25 | $167.60 | $167.60 | 1,466,520 |
| 2024-07-23 | $170.17 | $177.07 | $168.39 | $175.12 | $175.12 | 1,549,843 |
| 2024-07-22 | $178.14 | $178.72 | $174.34 | $175.55 | $175.55 | 1,222,300 |
| 2024-07-19 | $175.00 | $177.07 | $174.41 | $176.50 | $176.50 | 1,024,688 |
| 2024-07-18 | $179.70 | $182.38 | $175.49 | $176.10 | $176.10 | 1,077,027 |
| 2024-07-17 | $184.38 | $184.43 | $178.87 | $178.92 | $178.92 | 1,401,170 |
| 2024-07-16 | $179.95 | $184.54 | $179.95 | $183.17 | $183.17 | 959,323 |
| 2024-07-15 | $181.60 | $182.17 | $178.94 | $179.95 | $179.95 | 1,040,941 |
| 2024-07-12 | $176.73 | $182.76 | $176.73 | $181.45 | $181.45 | 1,477,612 |
| 2024-07-11 | $177.56 | $181.58 | $176.57 | $177.63 | $177.63 | 1,304,916 |
| 2024-07-10 | $178.49 | $178.49 | $168.37 | $174.45 | $174.45 | 1,889,882 |
| 2024-07-09 | $182.54 | $182.62 | $177.09 | $177.98 | $177.98 | 1,747,208 |
| 2024-07-08 | $185.26 | $185.87 | $180.05 | $181.80 | $181.80 | 1,332,086 |
| 2024-07-05 | $181.97 | $188.06 | $181.10 | $187.32 | $187.32 | 938,333 |
| 2024-07-03 | $182.70 | $185.01 | $181.43 | $182.26 | $182.26 | 816,031 |
| 2024-07-02 | $183.49 | $186.32 | $179.17 | $182.28 | $182.28 | 1,766,302 |
| 2024-07-01 | $176.88 | $178.46 | $173.94 | $178.25 | $178.25 | 1,114,539 |
| 2024-06-28 | $173.52 | $178.39 | $172.91 | $176.88 | $176.88 | 1,847,166 |
| 2024-06-27 | $171.66 | $176.64 | $171.20 | $172.99 | $172.99 | 2,128,955 |
| 2024-06-26 | $167.45 | $171.90 | $166.06 | $171.66 | $171.66 | 1,984,521 |
| 2024-06-25 | $165.49 | $168.19 | $163.00 | $167.45 | $167.45 | 1,350,125 |
| 2024-06-24 | $162.05 | $165.71 | $160.67 | $164.75 | $164.75 | 1,753,542 |
| 2024-06-21 | $158.72 | $163.44 | $157.15 | $162.46 | $162.46 | 3,450,250 |
| 2024-06-20 | $153.42 | $157.88 | $152.34 | $157.52 | $157.52 | 1,492,003 |
| 2024-06-18 | $155.50 | $155.97 | $152.70 | $153.18 | $153.18 | 1,302,612 |
| 2024-06-17 | $157.50 | $158.53 | $154.48 | $156.62 | $156.62 | 1,536,273 |
| 2024-06-14 | $157.49 | $160.39 | $156.11 | $160.09 | $160.09 | 1,443,975 |
| 2024-06-13 | $162.83 | $163.71 | $155.13 | $156.02 | $156.02 | 1,738,367 |
| 2024-06-12 | $166.01 | $166.35 | $162.38 | $162.83 | $162.83 | 1,240,458 |
| 2024-06-11 | $161.82 | $163.52 | $161.42 | $163.16 | $163.16 | 1,083,307 |
| 2024-06-10 | $162.87 | $164.84 | $161.41 | $162.17 | $162.17 | 1,098,752 |
| 2024-06-07 | $161.75 | $163.60 | $159.52 | $163.36 | $163.36 | 1,006,452 |
| 2024-06-06 | $158.00 | $164.69 | $157.55 | $163.46 | $163.46 | 1,752,997 |
| 2024-06-05 | $158.52 | $159.33 | $156.71 | $157.88 | $157.88 | 1,587,445 |
| 2024-06-04 | $158.01 | $161.90 | $157.05 | $157.94 | $157.94 | 1,766,872 |
| 2024-06-03 | $158.46 | $159.54 | $156.28 | $159.42 | $159.42 | 1,550,330 |
| 2024-05-31 | $160.24 | $161.47 | $154.02 | $156.86 | $156.86 | 4,389,794 |
| 2024-05-30 | $162.93 | $163.98 | $159.31 | $160.39 | $160.39 | 3,053,904 |
| 2024-05-29 | $160.68 | $166.93 | $159.50 | $165.76 | $165.76 | 4,530,239 |
| 2024-05-28 | $168.81 | $168.81 | $163.83 | $164.82 | $164.82 | 3,895,941 |
| 2024-05-24 | $172.95 | $173.60 | $168.71 | $168.86 | $168.86 | 1,928,281 |
| 2024-05-23 | $175.90 | $176.58 | $172.63 | $174.18 | $174.18 | 1,055,326 |
| 2024-05-22 | $179.00 | $179.00 | $172.71 | $174.80 | $174.80 | 1,638,503 |
| 2024-05-21 | $178.50 | $179.46 | $177.60 | $178.05 | $178.05 | 847,779 |
| 2024-05-20 | $179.71 | $180.25 | $177.91 | $179.84 | $179.84 | 1,375,758 |
| 2024-05-17 | $181.58 | $183.14 | $178.87 | $179.72 | $179.72 | 1,204,376 |
| 2024-05-16 | $183.35 | $184.03 | $179.94 | $182.21 | $182.21 | 1,623,884 |
| 2024-05-15 | $186.73 | $186.84 | $181.97 | $184.21 | $184.21 | 1,424,049 |
| 2024-05-14 | $182.83 | $186.09 | $182.26 | $184.08 | $184.08 | 1,134,089 |
| 2024-05-13 | $181.67 | $182.98 | $179.92 | $182.83 | $182.83 | 1,254,041 |
| 2024-05-10 | $180.00 | $183.00 | $178.89 | $179.75 | $179.75 | 835,330 |
| 2024-05-09 | $180.00 | $181.97 | $178.59 | $179.85 | $179.85 | 776,834 |
| 2024-05-08 | $181.21 | $182.00 | $178.08 | $178.52 | $178.52 | 1,166,697 |
| 2024-05-07 | $181.29 | $185.34 | $178.95 | $184.12 | $184.12 | 1,346,665 |
| 2024-05-06 | $184.50 | $186.32 | $180.78 | $181.77 | $181.77 | 1,468,485 |
| 2024-05-03 | $186.30 | $189.48 | $182.02 | $183.52 | $183.52 | 1,526,433 |
| 2024-05-02 | $179.30 | $186.65 | $176.67 | $183.55 | $183.55 | 3,234,205 |
| 2024-05-01 | $173.36 | $178.40 | $168.20 | $172.77 | $172.77 | 1,683,650 |
| 2024-04-30 | $174.66 | $176.29 | $171.00 | $172.30 | $172.30 | 2,670,421 |
| 2024-04-29 | $180.51 | $182.37 | $175.09 | $177.07 | $177.07 | 2,194,900 |
| 2024-04-26 | $182.73 | $183.90 | $172.35 | $179.45 | $179.45 | 5,866,981 |
| 2024-04-25 | $195.00 | $199.60 | $191.83 | $198.41 | $198.41 | 2,227,904 |
| 2024-04-24 | $198.54 | $202.05 | $198.01 | $199.01 | $199.01 | 838,206 |
| 2024-04-23 | $194.11 | $201.53 | $193.88 | $199.44 | $199.44 | 957,402 |
| 2024-04-22 | $192.65 | $196.58 | $189.08 | $194.27 | $194.27 | 1,689,869 |
| 2024-04-19 | $193.63 | $194.79 | $189.49 | $191.55 | $191.55 | 1,769,243 |
| 2024-04-18 | $196.45 | $198.86 | $193.52 | $193.61 | $193.61 | 1,085,559 |
| 2024-04-17 | $195.28 | $198.38 | $194.96 | $195.07 | $195.07 | 1,390,230 |
| 2024-04-16 | $191.28 | $195.47 | $191.20 | $194.85 | $194.85 | 2,376,870 |
| 2024-04-15 | $206.88 | $208.83 | $191.69 | $191.84 | $191.84 | 2,109,466 |
| 2024-04-12 | $210.00 | $213.25 | $205.72 | $206.53 | $206.53 | 1,367,694 |
| 2024-04-11 | $213.75 | $217.46 | $209.20 | $214.65 | $214.65 | 2,281,146 |
| 2024-04-10 | $198.15 | $205.41 | $197.45 | $204.74 | $204.74 | 1,539,766 |
| 2024-04-09 | $200.80 | $207.40 | $200.50 | $202.92 | $202.92 | 1,696,845 |
| 2024-04-08 | $196.44 | $198.94 | $194.23 | $198.55 | $198.55 | 777,674 |
| 2024-04-05 | $191.31 | $199.11 | $191.31 | $196.62 | $196.62 | 1,185,116 |
| 2024-04-04 | $197.52 | $199.22 | $192.29 | $192.32 | $192.32 | 1,274,340 |
| 2024-04-03 | $194.79 | $197.55 | $194.69 | $195.24 | $195.24 | 1,222,280 |
| 2024-04-02 | $191.11 | $196.35 | $190.29 | $196.02 | $196.02 | 1,814,478 |
| 2024-04-01 | $195.20 | $196.40 | $192.32 | $193.37 | $193.37 | 921,668 |
| 2024-03-28 | $192.79 | $195.60 | $191.35 | $195.11 | $195.11 | 1,130,698 |
| 2024-03-27 | $194.01 | $194.37 | $191.14 | $193.14 | $193.14 | 920,631 |
| 2024-03-26 | $195.10 | $195.10 | $191.65 | $192.00 | $192.00 | 1,674,320 |
| 2024-03-25 | $191.94 | $194.13 | $189.50 | $193.27 | $193.27 | 2,222,588 |
| 2024-03-22 | $196.45 | $196.55 | $191.27 | $192.53 | $192.53 | 2,268,597 |
| 2024-03-21 | $199.55 | $201.07 | $196.86 | $197.26 | $197.26 | 1,696,463 |
| 2024-03-20 | $195.09 | $196.69 | $193.22 | $196.22 | $196.22 | 2,664,290 |
| 2024-03-19 | $193.07 | $197.40 | $189.87 | $196.43 | $196.43 | 2,295,052 |
| 2024-03-18 | $196.12 | $198.45 | $195.00 | $197.01 | $197.01 | 1,887,899 |
| 2024-03-15 | $201.05 | $203.08 | $194.00 | $194.43 | $194.43 | 3,154,483 |
| 2024-03-14 | $207.34 | $207.34 | $200.69 | $202.70 | $202.70 | 1,827,094 |
| 2024-03-13 | $215.49 | $215.50 | $207.49 | $207.73 | $207.73 | 2,225,851 |
| 2024-03-12 | $215.68 | $217.82 | $213.30 | $217.36 | $217.36 | 1,165,559 |
| 2024-03-11 | $210.37 | $216.64 | $208.95 | $215.63 | $215.63 | 1,695,350 |
| 2024-03-08 | $204.40 | $211.08 | $204.40 | $208.80 | $208.80 | 1,782,286 |
| 2024-03-07 | $200.00 | $203.60 | $195.65 | $202.96 | $202.96 | 1,471,381 |
| 2024-03-06 | $199.94 | $200.87 | $194.08 | $198.14 | $198.14 | 1,062,675 |
| 2024-03-05 | $203.95 | $205.23 | $193.47 | $196.33 | $196.33 | 1,702,316 |
| 2024-03-04 | $209.48 | $209.48 | $203.37 | $207.60 | $207.60 | 1,034,495 |
| 2024-03-01 | $207.42 | $209.41 | $204.29 | $209.20 | $209.20 | 1,569,277 |
| 2024-02-29 | $205.66 | $209.44 | $205.00 | $207.42 | $207.42 | 1,930,010 |
| 2024-02-28 | $203.62 | $208.49 | $202.00 | $207.05 | $207.05 | 1,141,942 |
| 2024-02-27 | $205.82 | $208.65 | $204.15 | $205.82 | $205.82 | 769,324 |
| 2024-02-26 | $203.76 | $207.10 | $201.59 | $204.66 | $204.66 | 896,460 |
| 2024-02-23 | $205.50 | $207.49 | $204.33 | $204.44 | $204.44 | 823,169 |
| 2024-02-22 | $209.10 | $210.38 | $204.20 | $205.43 | $205.43 | 1,078,843 |
| 2024-02-21 | $201.01 | $205.51 | $199.95 | $204.11 | $204.11 | 1,411,539 |
| 2024-02-20 | $205.55 | $206.49 | $201.05 | $204.78 | $204.78 | 1,767,821 |
| 2024-02-16 | $212.33 | $214.00 | $207.19 | $207.84 | $207.84 | 1,327,920 |
| 2024-02-15 | $215.90 | $216.65 | $212.24 | $213.12 | $213.12 | 1,889,026 |
| 2024-02-14 | $212.40 | $216.09 | $209.31 | $215.89 | $215.89 | 1,292,589 |
| 2024-02-13 | $205.00 | $213.87 | $203.27 | $210.07 | $210.07 | 1,718,780 |
| 2024-02-12 | $218.26 | $221.00 | $216.09 | $216.17 | $216.17 | 1,115,079 |
| 2024-02-09 | $214.33 | $220.99 | $211.25 | $218.76 | $218.76 | 2,076,219 |
| 2024-02-08 | $208.84 | $216.39 | $208.84 | $212.29 | $212.29 | 2,034,010 |
| 2024-02-07 | $214.11 | $215.70 | $208.50 | $209.46 | $209.46 | 1,586,302 |
| 2024-02-06 | $216.14 | $216.47 | $205.83 | $211.26 | $211.26 | 2,712,928 |
| 2024-02-05 | $216.52 | $220.43 | $213.10 | $215.05 | $215.05 | 2,918,338 |
| 2024-02-02 | $230.13 | $231.56 | $211.05 | $217.39 | $217.39 | 9,354,346 |
| 2024-02-01 | $253.50 | $256.88 | $250.93 | $254.90 | $254.90 | 2,534,060 |
| 2024-01-31 | $252.98 | $257.00 | $248.34 | $249.77 | $249.77 | 2,304,671 |
| 2024-01-30 | $254.80 | $258.69 | $252.96 | $257.43 | $257.43 | 1,502,972 |
| 2024-01-29 | $246.63 | $257.15 | $246.63 | $255.67 | $255.67 | 1,806,093 |
| 2024-01-26 | $242.32 | $249.50 | $241.14 | $247.79 | $247.79 | 1,421,412 |
| 2024-01-25 | $246.73 | $247.08 | $240.20 | $244.35 | $244.35 | 1,644,746 |
| 2024-01-24 | $254.09 | $254.09 | $242.66 | $243.08 | $243.08 | 1,400,889 |
| 2024-01-23 | $248.12 | $248.88 | $243.83 | $248.45 | $248.45 | 1,581,579 |
| 2024-01-22 | $249.00 | $253.83 | $244.57 | $245.59 | $245.59 | 2,281,387 |
| 2024-01-19 | $240.55 | $243.48 | $238.00 | $242.96 | $242.96 | 1,025,501 |
| 2024-01-18 | $240.58 | $241.92 | $236.50 | $239.42 | $239.42 | 1,086,479 |
| 2024-01-17 | $237.70 | $238.53 | $231.92 | $236.97 | $236.97 | 1,390,649 |
| 2024-01-16 | $237.89 | $244.02 | $233.24 | $240.56 | $240.56 | 1,539,834 |
| 2024-01-12 | $243.43 | $243.43 | $235.88 | $237.00 | $237.00 | 1,277,935 |
| 2024-01-11 | $245.73 | $249.08 | $240.39 | $242.16 | $242.16 | 1,231,363 |
| 2024-01-10 | $236.36 | $244.82 | $235.50 | $244.21 | $244.21 | 1,406,123 |
| 2024-01-09 | $231.61 | $238.62 | $231.58 | $235.30 | $235.30 | 853,662 |
| 2024-01-08 | $227.93 | $236.57 | $227.87 | $235.59 | $235.59 | 1,098,958 |
| 2024-01-05 | $221.68 | $230.67 | $221.68 | $226.10 | $226.10 | 1,220,689 |
| 2024-01-04 | $220.29 | $224.37 | $218.85 | $222.82 | $222.82 | 1,371,626 |
| 2024-01-03 | $223.00 | $223.33 | $219.31 | $220.05 | $220.05 | 1,304,820 |
| 2024-01-02 | $235.01 | $235.19 | $225.30 | $226.67 | $226.67 | 1,963,835 |
| 2023-12-29 | $241.22 | $242.70 | $237.08 | $237.86 | $237.86 | 855,958 |
| 2023-12-28 | $242.97 | $242.97 | $240.23 | $241.22 | $241.22 | 736,782 |
| 2023-12-27 | $245.95 | $247.65 | $242.44 | $243.06 | $243.06 | 1,101,374 |
| 2023-12-26 | $243.12 | $247.84 | $241.63 | $245.05 | $245.05 | 1,174,318 |
| 2023-12-22 | $247.45 | $248.00 | $238.65 | $240.80 | $240.80 | 1,865,192 |
| 2023-12-21 | $240.00 | $245.33 | $238.20 | $245.03 | $245.03 | 1,760,079 |
| 2023-12-20 | $233.07 | $238.90 | $230.09 | $237.60 | $237.60 | 2,587,378 |
| 2023-12-19 | $229.30 | $235.00 | $229.16 | $233.07 | $233.07 | 1,672,838 |
| 2023-12-18 | $228.64 | $231.60 | $227.25 | $228.56 | $228.56 | 1,357,269 |
| 2023-12-15 | $223.79 | $231.16 | $223.35 | $229.56 | $229.56 | 4,356,608 |
| 2023-12-14 | $219.59 | $225.31 | $217.52 | $221.92 | $221.92 | 2,856,509 |
| 2023-12-13 | $203.53 | $217.70 | $202.79 | $215.14 | $215.14 | 2,853,768 |
| 2023-12-12 | $199.09 | $202.03 | $195.19 | $202.00 | $202.00 | 1,866,532 |
| 2023-12-11 | $193.43 | $199.15 | $193.02 | $198.59 | $198.59 | 1,537,722 |
| 2023-12-08 | $185.75 | $193.39 | $184.50 | $192.36 | $192.36 | 1,119,560 |
| 2023-12-07 | $188.92 | $190.03 | $186.21 | $187.85 | $187.85 | 851,388 |
| 2023-12-06 | $191.66 | $192.68 | $188.17 | $188.72 | $188.72 | 1,252,951 |
| 2023-12-05 | $194.54 | $194.61 | $188.84 | $190.70 | $190.70 | 1,352,235 |
| 2023-12-04 | $193.39 | $194.93 | $187.79 | $194.43 | $194.43 | 1,660,567 |
| 2023-12-01 | $190.25 | $195.57 | $189.19 | $195.11 | $195.11 | 1,105,383 |
| 2023-11-30 | $196.79 | $200.33 | $188.88 | $190.95 | $190.95 | 1,802,602 |
| 2023-11-29 | $190.29 | $199.36 | $189.49 | $195.55 | $195.55 | 2,300,683 |
| 2023-11-28 | $179.50 | $189.88 | $179.45 | $188.41 | $188.41 | 2,001,816 |
| 2023-11-27 | $180.53 | $183.92 | $180.06 | $180.32 | $180.32 | 1,212,023 |
| 2023-11-24 | $179.74 | $181.90 | $178.63 | $181.59 | $181.59 | 477,905 |
| 2023-11-22 | $185.63 | $186.00 | $180.36 | $180.55 | $180.55 | 1,035,424 |
| 2023-11-21 | $183.61 | $186.60 | $181.88 | $185.07 | $185.07 | 1,006,030 |
| 2023-11-20 | $184.51 | $190.42 | $184.51 | $186.10 | $186.10 | 1,351,856 |
| 2023-11-17 | $185.82 | $186.49 | $182.57 | $184.99 | $184.99 | 972,840 |
| 2023-11-16 | $186.29 | $187.75 | $183.06 | $186.50 | $186.50 | 1,215,864 |
| 2023-11-15 | $186.43 | $191.37 | $185.36 | $187.32 | $187.32 | 1,836,000 |
| 2023-11-14 | $180.66 | $186.67 | $180.00 | $186.20 | $186.20 | 1,760,723 |
| 2023-11-13 | $174.19 | $176.64 | $173.50 | $175.04 | $175.04 | 1,200,290 |
| 2023-11-10 | $171.55 | $176.93 | $169.09 | $176.29 | $176.29 | 1,271,143 |
| 2023-11-09 | $174.99 | $175.86 | $169.84 | $170.84 | $170.84 | 1,408,991 |
| 2023-11-08 | $179.18 | $179.18 | $172.33 | $174.48 | $174.48 | 1,229,162 |
| 2023-11-07 | $176.60 | $182.78 | $173.29 | $178.93 | $178.93 | 1,522,692 |
| 2023-11-06 | $177.50 | $178.30 | $170.26 | $173.55 | $173.55 | 1,526,615 |
| 2023-11-03 | $168.24 | $180.74 | $165.51 | $176.90 | $176.90 | 4,145,204 |
| 2023-11-02 | $183.08 | $183.59 | $179.10 | $181.40 | $181.40 | 3,337,821 |
| 2023-11-01 | $180.70 | $181.55 | $175.35 | $177.85 | $177.85 | 1,748,966 |
| 2023-10-31 | $177.72 | $182.29 | $175.69 | $180.64 | $180.64 | 1,616,023 |
| 2023-10-30 | $178.81 | $179.64 | $173.58 | $177.99 | $177.99 | 978,348 |
| 2023-10-27 | $178.78 | $179.97 | $174.01 | $176.46 | $176.46 | 839,330 |
| 2023-10-26 | $179.61 | $181.66 | $174.26 | $176.02 | $176.02 | 1,338,889 |
| 2023-10-25 | $186.86 | $187.53 | $177.10 | $178.59 | $178.59 | 1,924,665 |
| 2023-10-24 | $188.74 | $190.83 | $185.99 | $190.60 | $190.60 | 860,468 |
| 2023-10-23 | $184.42 | $188.66 | $181.36 | $185.96 | $185.96 | 1,007,897 |
| 2023-10-20 | $191.19 | $191.19 | $181.82 | $187.07 | $187.07 | 1,632,134 |
| 2023-10-19 | $196.58 | $200.58 | $191.41 | $192.40 | $192.40 | 1,068,365 |
| 2023-10-18 | $197.55 | $198.93 | $191.81 | $194.01 | $194.01 | 1,117,456 |
| 2023-10-17 | $193.30 | $201.56 | $192.69 | $197.79 | $197.79 | 1,635,971 |
| 2023-10-16 | $188.70 | $199.50 | $188.68 | $196.27 | $196.27 | 1,713,432 |
| 2023-10-13 | $186.56 | $190.50 | $186.22 | $188.31 | $188.31 | 2,320,694 |
| 2023-10-12 | $193.00 | $193.29 | $184.97 | $186.40 | $186.40 | 3,027,726 |
| 2023-10-11 | $207.85 | $208.43 | $198.74 | $199.45 | $199.45 | 1,420,223 |
| 2023-10-10 | $202.58 | $208.86 | $202.42 | $206.00 | $206.00 | 1,119,410 |
| 2023-10-09 | $197.65 | $202.63 | $196.51 | $202.58 | $202.58 | 775,094 |
| 2023-10-06 | $184.38 | $201.80 | $184.38 | $199.21 | $199.21 | 1,448,878 |
| 2023-10-05 | $189.82 | $191.24 | $184.24 | $187.85 | $187.85 | 1,447,076 |
| 2023-10-04 | $192.26 | $194.21 | $189.46 | $189.84 | $189.84 | 1,239,054 |
| 2023-10-03 | $193.49 | $198.34 | $189.42 | $190.62 | $190.62 | 1,096,903 |
| 2023-10-02 | $201.80 | $201.82 | $195.82 | $197.46 | $197.46 | 1,215,300 |
| 2023-09-29 | $199.60 | $203.87 | $199.21 | $201.51 | $201.51 | 957,751 |
| 2023-09-28 | $194.97 | $200.52 | $192.60 | $196.94 | $196.94 | 1,356,923 |
| 2023-09-27 | $192.92 | $200.65 | $192.92 | $197.52 | $197.52 | 1,523,580 |
| 2023-09-26 | $194.65 | $196.78 | $189.74 | $191.40 | $191.40 | 1,089,817 |
| 2023-09-25 | $194.13 | $197.05 | $193.32 | $196.46 | $196.46 | 721,091 |
| 2023-09-22 | $190.48 | $197.59 | $190.48 | $195.46 | $195.46 | 1,076,558 |
| 2023-09-21 | $196.34 | $197.85 | $189.30 | $189.95 | $189.95 | 1,538,917 |
| 2023-09-20 | $207.11 | $208.92 | $200.54 | $200.82 | $200.82 | 751,070 |
| 2023-09-19 | $204.62 | $205.95 | $199.86 | $205.36 | $205.36 | 688,054 |
| 2023-09-18 | $202.01 | $208.60 | $202.01 | $204.88 | $204.88 | 1,120,010 |
| 2023-09-15 | $208.44 | $208.44 | $200.55 | $203.03 | $203.03 | 1,967,334 |
| 2023-09-14 | $209.87 | $210.35 | $206.06 | $209.40 | $209.40 | 671,802 |
| 2023-09-13 | $210.87 | $212.99 | $208.25 | $208.89 | $208.89 | 674,448 |
| 2023-09-12 | $211.31 | $215.77 | $210.32 | $211.22 | $211.22 | 961,125 |
| 2023-09-11 | $209.44 | $215.14 | $208.17 | $214.03 | $214.03 | 1,481,069 |
| 2023-09-08 | $207.30 | $208.15 | $204.06 | $206.60 | $206.60 | 993,175 |
| 2023-09-07 | $200.00 | $209.32 | $200.00 | $206.92 | $206.92 | 1,164,252 |
| 2023-09-06 | $205.00 | $208.50 | $203.79 | $206.40 | $206.40 | 871,849 |
| 2023-09-05 | $203.57 | $207.11 | $199.91 | $205.91 | $205.91 | 917,286 |
| 2023-09-01 | $203.41 | $207.42 | $202.39 | $204.45 | $204.45 | 784,596 |
| 2023-08-31 | $202.00 | $206.22 | $201.70 | $204.06 | $204.06 | 1,160,588 |
| 2023-08-30 | $198.78 | $202.84 | $197.30 | $202.26 | $202.26 | 924,491 |
| 2023-08-29 | $191.16 | $199.81 | $189.69 | $198.90 | $198.90 | 1,085,870 |
| 2023-08-28 | $191.61 | $193.96 | $189.83 | $191.40 | $191.40 | 730,825 |
| 2023-08-25 | $184.11 | $191.60 | $183.78 | $191.02 | $191.02 | 1,019,959 |
| 2023-08-24 | $193.34 | $193.34 | $183.69 | $184.02 | $184.02 | 1,217,144 |
| 2023-08-23 | $190.00 | $194.63 | $189.53 | $191.69 | $191.69 | 1,283,419 |
| 2023-08-22 | $184.72 | $191.08 | $184.03 | $190.04 | $190.04 | 1,050,807 |
| 2023-08-21 | $187.02 | $187.49 | $182.59 | $184.15 | $184.15 | 1,603,737 |
| 2023-08-18 | $181.81 | $187.68 | $179.59 | $186.30 | $186.30 | 963,472 |
| 2023-08-17 | $186.97 | $187.00 | $181.85 | $185.34 | $185.34 | 1,328,743 |
| 2023-08-16 | $191.34 | $194.76 | $186.84 | $186.97 | $186.97 | 1,269,286 |
| 2023-08-15 | $197.31 | $199.39 | $192.06 | $193.13 | $193.13 | 1,468,122 |
| 2023-08-14 | $195.20 | $202.78 | $194.74 | $199.87 | $199.87 | 1,219,548 |
| 2023-08-11 | $195.66 | $200.27 | $195.13 | $197.66 | $197.66 | 1,011,624 |
| 2023-08-10 | $194.20 | $202.64 | $193.38 | $197.47 | $197.47 | 1,672,766 |
| 2023-08-09 | $196.00 | $197.00 | $191.28 | $192.34 | $192.34 | 1,455,713 |
| 2023-08-08 | $189.02 | $197.91 | $188.26 | $196.13 | $196.13 | 1,908,083 |
| 2023-08-07 | $197.52 | $198.00 | $188.76 | $193.52 | $193.52 | 2,427,826 |
| 2023-08-04 | $210.91 | $211.65 | $197.11 | $198.84 | $198.84 | 5,215,201 |
| 2023-08-03 | $168.15 | $170.77 | $166.99 | $169.65 | $169.65 | 2,417,891 |
| 2023-08-02 | $176.71 | $176.71 | $168.01 | $169.70 | $169.70 | 1,938,779 |
| 2023-08-01 | $178.63 | $183.86 | $175.69 | $181.65 | $181.65 | 1,099,151 |
| 2023-07-31 | $174.89 | $183.50 | $174.76 | $181.94 | $181.94 | 1,564,452 |
| 2023-07-28 | $173.49 | $175.54 | $169.09 | $174.21 | $174.21 | 1,784,197 |
| 2023-07-27 | $181.22 | $181.65 | $169.83 | $170.56 | $170.56 | 1,481,450 |
| 2023-07-26 | $175.00 | $179.01 | $172.29 | $176.65 | $176.65 | 1,181,592 |
| 2023-07-25 | $173.44 | $180.49 | $173.44 | $177.93 | $177.93 | 1,222,532 |
| 2023-07-24 | $176.74 | $177.37 | $171.53 | $173.09 | $173.09 | 1,539,183 |
| 2023-07-21 | $176.98 | $178.94 | $173.22 | $174.42 | $174.42 | 4,161,322 |
| 2023-07-20 | $185.94 | $186.01 | $174.23 | $175.64 | $175.64 | 2,478,729 |
| 2023-07-19 | $189.41 | $195.99 | $186.69 | $188.58 | $188.58 | 2,055,485 |
| 2023-07-18 | $180.85 | $188.81 | $180.28 | $187.45 | $187.45 | 1,391,949 |
| 2023-07-17 | $179.76 | $184.52 | $174.22 | $180.43 | $180.43 | 1,594,396 |
| 2023-07-14 | $178.57 | $191.49 | $178.49 | $178.97 | $178.97 | 3,022,118 |
| 2023-07-13 | $176.99 | $180.14 | $173.91 | $177.96 | $177.96 | 1,386,283 |
| 2023-07-12 | $175.58 | $176.41 | $171.29 | $175.34 | $175.34 | 1,639,202 |
| 2023-07-11 | $174.82 | $176.32 | $170.47 | $174.52 | $174.52 | 958,276 |
| 2023-07-10 | $168.13 | $173.88 | $165.63 | $173.49 | $173.49 | 1,174,954 |
| 2023-07-07 | $165.57 | $173.43 | $165.57 | $169.45 | $169.45 | 1,145,756 |
| 2023-07-06 | $168.19 | $168.45 | $162.59 | $165.84 | $165.84 | 1,300,021 |
| 2023-07-05 | $166.71 | $173.61 | $164.98 | $172.76 | $172.76 | 1,662,772 |
| 2023-07-03 | $168.17 | $170.78 | $165.43 | $167.59 | $167.59 | 587,140 |
| 2023-06-30 | $163.85 | $168.71 | $163.43 | $167.81 | $167.81 | 1,380,746 |
| 2023-06-29 | $165.37 | $165.95 | $160.51 | $161.64 | $161.64 | 1,299,686 |
| 2023-06-28 | $161.55 | $169.44 | $160.20 | $166.89 | $166.89 | 1,915,266 |
| 2023-06-27 | $160.00 | $163.38 | $156.44 | $161.88 | $161.88 | 1,405,429 |
| 2023-06-26 | $161.94 | $165.67 | $158.43 | $158.54 | $158.54 | 1,687,519 |
| 2023-06-23 | $165.96 | $166.75 | $161.90 | $162.41 | $162.41 | 2,038,327 |
| 2023-06-22 | $167.30 | $170.61 | $164.91 | $169.91 | $169.91 | 1,028,399 |
| 2023-06-21 | $175.12 | $176.39 | $168.00 | $168.38 | $168.38 | 1,636,558 |
| 2023-06-20 | $176.51 | $179.46 | $174.71 | $175.83 | $175.83 | 1,232,295 |
| 2023-06-16 | $183.12 | $183.12 | $175.70 | $177.80 | $177.80 | 2,682,291 |
| 2023-06-15 | $178.90 | $183.90 | $177.30 | $182.19 | $182.19 | 1,476,472 |
| 2023-06-14 | $181.31 | $183.59 | $178.29 | $181.23 | $181.23 | 1,510,769 |
| 2023-06-13 | $181.19 | $182.84 | $176.66 | $181.69 | $181.69 | 2,433,500 |
| 2023-06-12 | $172.91 | $176.39 | $171.63 | $175.84 | $175.84 | 1,943,452 |
| 2023-06-09 | $170.99 | $174.07 | $168.85 | $171.99 | $171.99 | 2,404,071 |
| 2023-06-08 | $170.16 | $171.62 | $163.46 | $170.39 | $170.39 | 2,661,221 |
| 2023-06-07 | $185.03 | $186.04 | $170.98 | $171.34 | $171.34 | 3,090,885 |
| 2023-06-06 | $184.43 | $192.45 | $182.61 | $184.00 | $184.00 | 2,177,184 |
| 2023-06-05 | $183.72 | $183.72 | $178.60 | $183.27 | $183.27 | 1,386,195 |
| 2023-06-02 | $181.36 | $186.82 | $179.34 | $183.90 | $183.90 | 2,247,994 |
| 2023-06-01 | $174.17 | $181.46 | $171.01 | $177.26 | $177.26 | 2,465,817 |
| 2023-05-31 | $166.99 | $182.81 | $166.99 | $180.79 | $180.79 | 5,654,492 |
| 2023-05-30 | $166.60 | $169.63 | $164.74 | $168.85 | $168.85 | 1,423,548 |
| 2023-05-26 | $160.00 | $170.00 | $159.56 | $166.15 | $166.15 | 2,095,573 |
| 2023-05-25 | $162.60 | $165.71 | $158.58 | $158.88 | $158.88 | 1,874,049 |
| 2023-05-24 | $156.99 | $162.38 | $156.05 | $160.64 | $160.64 | 1,621,137 |
| 2023-05-23 | $157.49 | $163.55 | $157.13 | $159.41 | $159.41 | 2,268,769 |
| 2023-05-22 | $146.22 | $161.18 | $145.21 | $158.38 | $158.38 | 3,094,005 |
| 2023-05-19 | $147.33 | $147.67 | $144.59 | $146.99 | $146.99 | 1,706,189 |
| 2023-05-18 | $143.95 | $148.93 | $143.88 | $148.08 | $148.08 | 1,795,815 |
| 2023-05-17 | $139.54 | $144.75 | $137.13 | $144.04 | $144.04 | 1,726,312 |
| 2023-05-16 | $144.16 | $144.35 | $138.80 | $139.22 | $139.22 | 1,895,345 |
| 2023-05-15 | $135.02 | $146.04 | $134.88 | $145.36 | $145.36 | 2,862,260 |
| 2023-05-12 | $135.40 | $135.94 | $132.32 | $135.02 | $135.02 | 1,564,874 |
| 2023-05-11 | $137.00 | $137.22 | $135.05 | $135.68 | $135.68 | 1,634,237 |
| 2023-05-10 | $134.93 | $138.63 | $133.74 | $137.42 | $137.42 | 2,626,803 |
| 2023-05-09 | $128.95 | $134.40 | $128.02 | $133.15 | $133.15 | 2,843,285 |
| 2023-05-08 | $135.73 | $139.34 | $129.54 | $130.01 | $130.01 | 4,917,545 |
| 2023-05-05 | $134.50 | $138.45 | $130.07 | $135.73 | $135.73 | 7,392,780 |
| 2023-05-04 | $146.99 | $151.51 | $145.88 | $150.05 | $150.05 | 3,392,145 |
| 2023-05-03 | $147.16 | $148.44 | $144.72 | $145.14 | $145.14 | 1,820,202 |
| 2023-05-02 | $150.47 | $150.61 | $146.35 | $147.16 | $147.16 | 1,077,571 |
| 2023-05-01 | $146.12 | $150.62 | $142.29 | $149.55 | $149.55 | 1,598,332 |
| 2023-04-28 | $150.40 | $150.51 | $146.00 | $147.66 | $147.66 | 1,981,335 |
| 2023-04-27 | $154.24 | $156.43 | $152.03 | $153.77 | $153.77 | 1,469,408 |
| 2023-04-26 | $145.63 | $152.99 | $145.41 | $151.74 | $151.74 | 1,841,436 |
| 2023-04-25 | $152.69 | $153.10 | $142.86 | $143.06 | $143.06 | 2,206,600 |
| 2023-04-24 | $157.85 | $158.46 | $154.19 | $154.81 | $154.81 | 933,747 |
| 2023-04-21 | $158.25 | $159.11 | $155.16 | $158.55 | $158.55 | 1,143,270 |
| 2023-04-20 | $159.70 | $162.24 | $156.81 | $157.25 | $157.25 | 1,462,685 |
| 2023-04-19 | $159.70 | $164.40 | $159.63 | $162.77 | $162.77 | 1,399,498 |
| 2023-04-18 | $169.00 | $170.20 | $161.45 | $162.32 | $162.32 | 1,321,558 |
| 2023-04-17 | $166.44 | $167.74 | $161.44 | $166.42 | $166.42 | 1,251,255 |
| 2023-04-14 | $165.76 | $167.86 | $159.65 | $165.53 | $165.53 | 1,301,430 |
| 2023-04-13 | $160.19 | $168.57 | $159.09 | $168.09 | $168.09 | 1,567,429 |
| 2023-04-12 | $167.75 | $168.21 | $158.32 | $158.55 | $158.55 | 2,072,194 |
| 2023-04-11 | $156.71 | $164.94 | $156.71 | $162.88 | $162.88 | 2,012,705 |
| 2023-04-10 | $155.61 | $159.25 | $147.96 | $158.92 | $158.92 | 1,836,490 |
| 2023-04-06 | $155.46 | $158.72 | $148.68 | $158.54 | $158.54 | 1,577,861 |
| 2023-04-05 | $165.37 | $165.56 | $156.59 | $156.99 | $156.99 | 1,536,651 |
| 2023-04-04 | $164.64 | $169.50 | $164.22 | $166.49 | $166.49 | 1,125,932 |
| 2023-04-03 | $169.32 | $170.67 | $161.79 | $163.92 | $163.92 | 1,347,835 |
| 2023-03-31 | $161.76 | $171.84 | $160.46 | $171.17 | $171.17 | 1,646,306 |
| 2023-03-30 | $161.52 | $162.12 | $158.90 | $160.59 | $160.59 | 966,428 |
| 2023-03-29 | $157.76 | $158.98 | $155.65 | $158.89 | $158.89 | 1,111,159 |
| 2023-03-28 | $155.01 | $156.74 | $153.66 | $155.26 | $155.26 | 992,184 |
| 2023-03-27 | $153.43 | $156.26 | $152.09 | $154.99 | $154.99 | 1,452,867 |
| 2023-03-24 | $152.99 | $153.10 | $146.42 | $152.72 | $152.72 | 1,442,964 |
| 2023-03-23 | $152.50 | $155.84 | $149.92 | $153.29 | $153.29 | 1,483,505 |
| 2023-03-22 | $154.01 | $157.58 | $148.86 | $149.03 | $149.03 | 1,308,268 |
| 2023-03-21 | $149.40 | $155.62 | $148.37 | $154.30 | $154.30 | 2,212,140 |
| 2023-03-20 | $157.04 | $157.45 | $148.47 | $148.90 | $148.90 | 2,452,365 |
| 2023-03-17 | $157.04 | $158.86 | $153.04 | $158.25 | $158.25 | 3,325,508 |
| 2023-03-16 | $157.79 | $161.49 | $152.28 | $157.35 | $157.35 | 2,603,927 |
| 2023-03-15 | $157.08 | $159.58 | $155.54 | $158.00 | $158.00 | 2,294,147 |
| 2023-03-14 | $155.00 | $160.18 | $148.55 | $159.98 | $159.98 | 2,669,838 |
| 2023-03-13 | $154.20 | $162.33 | $149.57 | $158.32 | $158.32 | 2,176,494 |
| 2023-03-10 | $169.42 | $169.69 | $155.34 | $155.78 | $155.78 | 2,392,248 |
| 2023-03-09 | $176.92 | $180.15 | $169.32 | $169.99 | $169.99 | 1,526,826 |
| 2023-03-08 | $176.63 | $178.64 | $174.40 | $177.90 | $177.90 | 960,961 |
| 2023-03-07 | $176.83 | $182.72 | $175.32 | $176.48 | $176.48 | 2,097,418 |
| 2023-03-06 | $178.40 | $181.89 | $175.70 | $176.15 | $176.15 | 1,503,322 |
| 2023-03-03 | $166.60 | $178.11 | $166.21 | $177.53 | $177.53 | 1,698,248 |
| 2023-03-02 | $162.43 | $167.00 | $159.66 | $166.11 | $166.11 | 1,522,520 |
| 2023-03-01 | $165.06 | $169.12 | $162.14 | $162.19 | $162.19 | 1,657,043 |
| 2023-02-28 | $164.47 | $166.56 | $162.46 | $164.33 | $164.33 | 9,810,943 |
| 2023-02-27 | $164.59 | $168.21 | $162.16 | $164.62 | $164.62 | 1,555,931 |
| 2023-02-24 | $164.29 | $166.31 | $160.11 | $162.55 | $162.55 | 2,090,014 |
| 2023-02-23 | $170.72 | $172.83 | $167.74 | $170.63 | $170.63 | 1,750,856 |
| 2023-02-22 | $166.03 | $171.81 | $166.03 | $169.49 | $169.49 | 1,809,418 |
| 2023-02-21 | $164.42 | $167.43 | $163.62 | $165.15 | $165.15 | 1,983,862 |
| 2023-02-17 | $174.39 | $174.39 | $167.14 | $168.56 | $168.56 | 2,272,162 |
| 2023-02-16 | $178.43 | $182.80 | $174.32 | $174.66 | $174.66 | 2,549,981 |
| 2023-02-15 | $181.00 | $188.57 | $179.23 | $187.36 | $187.36 | 1,780,707 |
| 2023-02-14 | $172.34 | $183.80 | $172.18 | $181.87 | $181.87 | 1,815,295 |
| 2023-02-13 | $172.79 | $177.85 | $170.13 | $175.56 | $175.56 | 1,600,570 |
| 2023-02-10 | $169.63 | $176.60 | $169.60 | $172.23 | $172.23 | 2,536,844 |
| 2023-02-09 | $179.00 | $180.70 | $170.41 | $171.15 | $171.15 | 2,152,854 |
| 2023-02-08 | $179.57 | $181.36 | $174.69 | $175.65 | $175.65 | 1,620,523 |
| 2023-02-07 | $170.94 | $182.18 | $168.24 | $181.16 | $181.16 | 2,904,182 |
| 2023-02-06 | $165.40 | $178.71 | $165.06 | $172.37 | $172.37 | 2,717,583 |
| 2023-02-03 | $159.34 | $172.88 | $158.41 | $169.30 | $169.30 | 7,323,032 |
| 2023-02-02 | $179.65 | $183.43 | $175.95 | $182.41 | $182.41 | 4,849,446 |
| 2023-02-01 | $161.70 | $170.96 | $159.80 | $170.31 | $170.31 | 2,015,003 |
| 2023-01-31 | $158.65 | $161.69 | $157.04 | $161.62 | $161.62 | 1,790,378 |
| 2023-01-30 | $160.92 | $162.91 | $154.34 | $156.94 | $156.94 | 2,486,113 |
| 2023-01-27 | $157.40 | $165.06 | $155.50 | $164.25 | $164.25 | 2,758,126 |
| 2023-01-26 | $154.59 | $158.82 | $152.40 | $158.38 | $158.38 | 1,934,634 |
| 2023-01-25 | $147.24 | $153.76 | $140.92 | $151.93 | $151.93 | 2,691,091 |
| 2023-01-24 | $152.67 | $153.04 | $147.04 | $151.70 | $151.70 | 2,212,070 |
| 2023-01-23 | $155.86 | $156.00 | $150.06 | $154.58 | $154.58 | 4,615,771 |
| 2023-01-20 | $149.44 | $160.00 | $148.90 | $157.75 | $157.75 | 2,793,472 |
| 2023-01-19 | $147.34 | $150.91 | $145.83 | $148.89 | $148.89 | 1,632,731 |
| 2023-01-18 | $155.24 | $157.63 | $147.27 | $148.73 | $148.73 | 1,766,020 |
| 2023-01-17 | $147.50 | $154.36 | $144.26 | $152.91 | $152.91 | 1,877,883 |
| 2023-01-13 | $143.90 | $148.83 | $143.00 | $148.00 | $148.00 | 1,820,555 |
| 2023-01-12 | $141.07 | $147.34 | $139.07 | $146.48 | $146.48 | 2,519,618 |
| 2023-01-11 | $136.90 | $145.55 | $135.80 | $141.78 | $141.78 | 4,067,520 |
| 2023-01-10 | $126.26 | $132.56 | $125.23 | $132.16 | $132.16 | 2,592,295 |
| 2023-01-09 | $123.77 | $127.72 | $121.87 | $127.17 | $127.17 | 3,959,557 |
| 2023-01-06 | $120.68 | $124.20 | $116.40 | $121.28 | $121.28 | 2,886,769 |
| 2023-01-05 | $124.50 | $125.35 | $119.82 | $119.97 | $119.97 | 2,691,752 |
| 2023-01-04 | $128.00 | $128.20 | $123.22 | $126.40 | $126.40 | 2,148,409 |
| 2023-01-03 | $131.91 | $132.71 | $119.84 | $126.50 | $126.50 | 2,862,121 |
| 2022-12-30 | $127.15 | $129.67 | $126.23 | $128.68 | $128.68 | 1,412,583 |
| 2022-12-29 | $125.18 | $130.23 | $124.10 | $129.68 | $129.68 | 1,653,877 |
| 2022-12-28 | $124.83 | $126.49 | $121.20 | $123.30 | $123.30 | 1,333,617 |
| 2022-12-27 | $125.25 | $126.45 | $122.16 | $124.83 | $124.83 | 1,579,391 |
| 2022-12-23 | $125.26 | $127.45 | $122.21 | $127.22 | $127.22 | 2,282,220 |
| 2022-12-22 | $136.67 | $137.31 | $124.52 | $127.26 | $127.26 | 4,558,397 |
| 2022-12-21 | $137.79 | $140.77 | $133.39 | $139.62 | $139.62 | 2,692,028 |
| 2022-12-20 | $136.56 | $139.67 | $133.40 | $138.02 | $138.02 | 5,887,232 |
| 2022-12-19 | $145.51 | $145.87 | $136.45 | $139.17 | $139.17 | 6,813,263 |
| 2022-12-16 | $145.50 | $148.96 | $143.78 | $147.26 | $147.26 | 17,456,200 |
| 2022-12-15 | $145.01 | $149.52 | $142.39 | $146.23 | $146.23 | 6,389,388 |
| 2022-12-14 | $143.60 | $153.15 | $143.40 | $149.85 | $149.85 | 6,887,806 |
| 2022-12-13 | $155.29 | $157.73 | $141.23 | $143.91 | $143.91 | 5,678,602 |
| 2022-12-12 | $136.25 | $149.07 | $136.18 | $143.79 | $143.79 | 4,693,875 |
| 2022-12-09 | $134.21 | $140.43 | $134.21 | $137.33 | $137.33 | 3,911,089 |
| 2022-12-08 | $130.60 | $138.41 | $128.31 | $135.71 | $135.71 | 5,000,782 |
| 2022-12-07 | $125.81 | $126.89 | $122.21 | $125.46 | $125.46 | 2,930,717 |
| 2022-12-06 | $134.94 | $134.94 | $123.23 | $124.96 | $124.96 | 3,444,163 |
| 2022-12-05 | $140.20 | $142.13 | $131.59 | $133.61 | $133.61 | 2,909,695 |
| 2022-12-02 | $136.90 | $142.82 | $132.75 | $141.00 | $141.00 | 3,678,328 |
| 2022-12-01 | $132.07 | $140.59 | $131.55 | $140.06 | $140.06 | 2,930,047 |
| 2022-11-30 | $120.17 | $132.19 | $119.45 | $131.55 | $131.55 | 3,385,774 |
| 2022-11-29 | $125.83 | $127.68 | $121.37 | $122.01 | $122.01 | 2,417,876 |
| 2022-11-28 | $123.41 | $127.55 | $122.82 | $126.45 | $126.45 | 2,636,053 |
| 2022-11-25 | $122.49 | $124.76 | $121.42 | $124.13 | $124.13 | 1,040,953 |
| 2022-11-23 | $117.07 | $125.00 | $115.24 | $124.50 | $124.50 | 2,835,876 |
| 2022-11-22 | $117.55 | $118.76 | $114.61 | $116.34 | $116.34 | 2,336,011 |
| 2022-11-21 | $116.40 | $117.78 | $113.86 | $117.56 | $117.56 | 2,679,555 |
| 2022-11-18 | $124.85 | $125.00 | $117.80 | $118.76 | $118.76 | 3,534,830 |
| 2022-11-17 | $124.70 | $128.50 | $121.46 | $121.69 | $121.69 | 3,097,776 |
| 2022-11-16 | $138.44 | $139.72 | $128.96 | $129.27 | $129.27 | 2,831,924 |
| 2022-11-15 | $140.48 | $146.71 | $139.88 | $141.18 | $141.18 | 2,724,462 |
| 2022-11-14 | $139.76 | $139.76 | $129.22 | $134.96 | $134.96 | 2,394,443 |
| 2022-11-11 | $138.83 | $148.15 | $137.81 | $142.37 | $142.37 | 2,730,886 |
| 2022-11-10 | $131.29 | $144.92 | $131.20 | $140.85 | $140.85 | 5,069,435 |
| 2022-11-09 | $121.61 | $126.48 | $119.38 | $122.29 | $122.29 | 3,438,871 |
| 2022-11-08 | $120.18 | $128.90 | $117.21 | $122.72 | $122.72 | 3,911,039 |
| 2022-11-07 | $122.89 | $123.23 | $114.11 | $119.23 | $119.23 | 7,110,583 |
| 2022-11-04 | $131.00 | $133.00 | $115.06 | $123.73 | $123.73 | 15,573,087 |
| 2022-11-03 | $170.00 | $178.77 | $168.49 | $174.17 | $174.17 | 3,460,204 |
| 2022-11-02 | $191.81 | $192.00 | $171.14 | $172.40 | $172.40 | 3,575,731 |
| 2022-11-01 | $209.87 | $211.99 | $191.26 | $191.74 | $191.74 | 1,472,652 |
| 2022-10-31 | $197.84 | $206.24 | $197.20 | $202.73 | $202.73 | 1,846,593 |
| 2022-10-28 | $194.50 | $201.18 | $189.67 | $200.82 | $200.82 | 1,657,982 |
| 2022-10-27 | $202.11 | $205.76 | $197.31 | $198.00 | $198.00 | 1,855,605 |
| 2022-10-26 | $196.21 | $209.19 | $194.62 | $195.22 | $195.22 | 1,567,193 |
| 2022-10-25 | $197.37 | $206.14 | $197.37 | $206.04 | $206.04 | 2,081,264 |
| 2022-10-24 | $193.47 | $195.03 | $188.04 | $194.85 | $194.85 | 1,670,914 |
| 2022-10-21 | $190.13 | $194.80 | $186.28 | $194.10 | $194.10 | 1,607,746 |
| 2022-10-20 | $189.47 | $200.70 | $187.68 | $192.62 | $192.62 | 1,676,774 |
| 2022-10-19 | $197.01 | $198.24 | $186.56 | $187.73 | $187.73 | 2,545,131 |
| 2022-10-18 | $211.77 | $214.00 | $199.75 | $201.44 | $201.44 | 2,315,258 |
| 2022-10-17 | $196.93 | $207.18 | $193.85 | $204.67 | $204.67 | 1,730,464 |
| 2022-10-14 | $207.02 | $207.50 | $188.60 | $189.00 | $189.00 | 1,807,705 |
| 2022-10-13 | $191.79 | $203.44 | $184.47 | $202.20 | $202.20 | 2,301,745 |
| 2022-10-12 | $207.82 | $208.45 | $197.43 | $203.37 | $203.37 | 1,921,823 |
| 2022-10-11 | $216.85 | $218.56 | $205.56 | $207.64 | $207.64 | 1,778,100 |
| 2022-10-10 | $228.23 | $228.48 | $218.95 | $220.27 | $220.27 | 1,138,317 |
| 2022-10-07 | $231.94 | $233.61 | $225.30 | $228.24 | $228.24 | 1,327,059 |
| 2022-10-06 | $244.57 | $246.15 | $237.16 | $238.99 | $238.99 | 1,102,912 |
| 2022-10-05 | $230.48 | $244.66 | $229.58 | $242.46 | $242.46 | 1,793,357 |
| 2022-10-04 | $226.66 | $236.56 | $223.71 | $236.21 | $236.21 | 2,317,180 |
| 2022-10-03 | $214.55 | $219.81 | $210.01 | $217.33 | $217.33 | 1,452,821 |
| 2022-09-30 | $212.40 | $221.37 | $210.34 | $210.59 | $210.59 | 1,401,772 |
| 2022-09-29 | $212.61 | $214.21 | $204.73 | $212.33 | $212.33 | 1,334,731 |
| 2022-09-28 | $214.08 | $219.59 | $211.40 | $218.14 | $218.14 | 1,331,502 |
| 2022-09-27 | $218.70 | $222.06 | $211.32 | $214.59 | $214.59 | 1,335,099 |
| 2022-09-26 | $216.85 | $222.60 | $212.96 | $213.61 | $213.61 | 1,583,150 |
| 2022-09-23 | $216.50 | $221.82 | $214.82 | $217.56 | $217.56 | 1,326,690 |
| 2022-09-22 | $230.00 | $232.70 | $220.64 | $220.69 | $220.69 | 1,423,308 |
| 2022-09-21 | $237.41 | $245.64 | $232.29 | $232.30 | $232.30 | 1,401,806 |
| 2022-09-20 | $238.62 | $239.68 | $233.84 | $235.19 | $235.19 | 1,003,836 |
| 2022-09-19 | $241.43 | $243.66 | $236.91 | $241.62 | $241.62 | 1,710,395 |
| 2022-09-16 | $248.20 | $248.20 | $239.54 | $242.90 | $242.90 | 1,690,134 |
| 2022-09-15 | $250.06 | $259.68 | $248.90 | $252.89 | $252.89 | 1,065,158 |
| 2022-09-14 | $250.54 | $255.89 | $244.27 | $255.57 | $255.57 | 840,894 |
| 2022-09-13 | $247.10 | $253.67 | $245.25 | $248.90 | $248.90 | 1,771,966 |
| 2022-09-12 | $261.00 | $264.97 | $259.54 | $264.79 | $264.79 | 1,544,875 |
| 2022-09-09 | $245.38 | $261.30 | $245.38 | $258.93 | $258.93 | 2,172,949 |
| 2022-09-08 | $231.86 | $241.79 | $229.87 | $240.32 | $240.32 | 781,200 |
| 2022-09-07 | $231.11 | $236.93 | $227.55 | $235.42 | $235.42 | 1,060,993 |
| 2022-09-06 | $232.42 | $233.91 | $227.88 | $229.67 | $229.67 | 931,787 |
| 2022-09-02 | $239.16 | $240.94 | $229.49 | $232.42 | $232.42 | 1,907,164 |
| 2022-09-01 | $243.02 | $244.93 | $230.84 | $235.43 | $235.43 | 2,412,745 |
| 2022-08-31 | $252.00 | $257.04 | $246.85 | $247.66 | $247.66 | 1,120,805 |
| 2022-08-30 | $251.73 | $256.00 | $246.14 | $251.40 | $251.40 | 1,028,619 |
| 2022-08-29 | $250.02 | $259.48 | $249.33 | $250.96 | $250.96 | 1,141,112 |
| 2022-08-26 | $265.68 | $267.58 | $256.51 | $257.05 | $257.05 | 1,720,870 |
| 2022-08-25 | $260.00 | $266.50 | $258.60 | $266.33 | $266.33 | 1,072,771 |
| 2022-08-24 | $260.85 | $262.79 | $258.39 | $258.66 | $258.66 | 813,867 |
| 2022-08-23 | $258.41 | $261.40 | $254.57 | $258.28 | $258.28 | 987,891 |
| 2022-08-22 | $260.90 | $264.61 | $254.78 | $258.47 | $258.47 | 2,592,156 |
| 2022-08-19 | $278.02 | $278.25 | $267.44 | $269.34 | $269.34 | 1,643,994 |
| 2022-08-18 | $283.00 | $286.28 | $279.36 | $283.37 | $283.37 | 1,122,569 |
| 2022-08-17 | $283.00 | $287.13 | $280.65 | $284.26 | $284.26 | 1,431,126 |
| 2022-08-16 | $286.50 | $290.50 | $282.88 | $289.36 | $289.36 | 1,187,945 |
| 2022-08-15 | $282.23 | $290.63 | $281.00 | $288.47 | $288.47 | 1,239,739 |
| 2022-08-12 | $278.58 | $283.87 | $270.72 | $283.25 | $283.25 | 2,373,358 |
| 2022-08-11 | $291.53 | $292.24 | $273.96 | $275.80 | $275.80 | 2,440,985 |
| 2022-08-10 | $287.37 | $300.29 | $285.00 | $286.19 | $286.19 | 2,351,183 |
| 2022-08-09 | $274.00 | $286.88 | $273.02 | $278.86 | $278.86 | 2,757,041 |
| 2022-08-08 | $265.41 | $289.12 | $264.97 | $279.35 | $279.35 | 5,405,414 |
| 2022-08-05 | $245.68 | $269.49 | $245.31 | $268.59 | $268.59 | 6,815,189 |
| 2022-08-04 | $222.31 | $230.88 | $220.04 | $230.41 | $230.41 | 2,159,032 |
| 2022-08-03 | $216.60 | $226.88 | $216.60 | $225.14 | $225.14 | 1,536,088 |
| 2022-08-02 | $205.00 | $216.26 | $204.68 | $214.21 | $214.21 | 1,247,337 |
| 2022-08-01 | $207.83 | $217.60 | $205.00 | $210.59 | $210.59 | 1,485,765 |
| 2022-07-29 | $205.54 | $210.30 | $203.13 | $209.32 | $209.32 | 1,464,625 |
| 2022-07-28 | $195.06 | $205.96 | $190.92 | $204.85 | $204.85 | 1,667,009 |
| 2022-07-27 | $194.66 | $199.93 | $189.74 | $197.28 | $197.28 | 1,734,089 |
| 2022-07-26 | $194.79 | $194.80 | $184.36 | $187.61 | $187.61 | 1,649,999 |
| 2022-07-25 | $201.09 | $201.61 | $193.89 | $196.05 | $196.05 | 1,204,441 |
| 2022-07-22 | $215.67 | $220.13 | $200.64 | $202.27 | $202.27 | 1,987,387 |
| 2022-07-21 | $211.64 | $216.06 | $210.09 | $214.18 | $214.18 | 1,210,173 |
| 2022-07-20 | $198.15 | $215.14 | $195.15 | $213.04 | $213.04 | 2,790,567 |
| 2022-07-19 | $191.15 | $192.13 | $178.68 | $191.59 | $191.59 | 1,508,623 |
| 2022-07-18 | $194.42 | $196.89 | $186.53 | $187.97 | $187.97 | 1,901,739 |
| 2022-07-15 | $185.95 | $191.52 | $183.67 | $188.89 | $188.89 | 1,809,076 |
| 2022-07-14 | $192.42 | $193.00 | $183.04 | $184.98 | $184.98 | 1,725,652 |
| 2022-07-13 | $187.82 | $200.33 | $184.87 | $194.47 | $194.47 | 1,206,595 |
| 2022-07-12 | $207.00 | $207.28 | $189.32 | $192.67 | $192.67 | 3,017,533 |
| 2022-07-11 | $213.46 | $215.16 | $206.33 | $211.03 | $211.03 | 1,554,493 |
| 2022-07-08 | $206.51 | $215.36 | $205.59 | $214.08 | $214.08 | 1,137,960 |
| 2022-07-07 | $207.54 | $214.84 | $206.78 | $213.77 | $213.77 | 1,452,353 |
| 2022-07-06 | $209.43 | $212.02 | $203.77 | $207.85 | $207.85 | 2,097,629 |
| 2022-07-05 | $194.40 | $208.56 | $191.94 | $208.39 | $208.39 | 1,558,712 |
| 2022-07-01 | $188.39 | $199.27 | $186.52 | $197.51 | $197.51 | 1,710,929 |
| 2022-06-30 | $189.00 | $190.65 | $179.84 | $187.40 | $187.40 | 1,613,441 |
| 2022-06-29 | $191.77 | $196.15 | $188.00 | $192.36 | $192.36 | 818,235 |
| 2022-06-28 | $200.41 | $205.25 | $190.67 | $192.60 | $192.60 | 1,331,163 |
| 2022-06-27 | $210.00 | $211.83 | $200.00 | $202.21 | $202.21 | 2,129,252 |
| 2022-06-24 | $198.71 | $205.56 | $196.77 | $205.32 | $205.32 | 2,432,159 |
| 2022-06-23 | $188.57 | $194.20 | $183.08 | $193.26 | $193.26 | 1,866,855 |
| 2022-06-22 | $179.76 | $190.41 | $179.00 | $185.40 | $185.40 | 1,600,046 |
| 2022-06-21 | $181.55 | $187.49 | $181.06 | $183.00 | $183.00 | 1,556,395 |
| 2022-06-17 | $167.78 | $179.46 | $167.64 | $178.55 | $178.55 | 3,391,110 |
| 2022-06-16 | $172.14 | $174.90 | $162.87 | $165.74 | $165.74 | 2,163,122 |
| 2022-06-15 | $170.00 | $182.97 | $168.30 | $179.66 | $179.66 | 1,933,293 |
| 2022-06-14 | $167.12 | $171.00 | $164.44 | $167.68 | $167.68 | 1,137,822 |
| 2022-06-13 | $173.97 | $177.32 | $165.50 | $166.29 | $166.29 | 2,195,538 |
| 2022-06-10 | $190.64 | $191.61 | $181.32 | $183.81 | $183.81 | 1,564,016 |
| 2022-06-09 | $197.44 | $203.40 | $192.59 | $196.06 | $196.06 | 1,610,256 |
| 2022-06-08 | $198.77 | $203.27 | $198.48 | $200.80 | $200.80 | 1,699,529 |
| 2022-06-07 | $186.34 | $202.98 | $185.77 | $200.85 | $200.85 | 1,744,274 |
| 2022-06-06 | $194.45 | $196.81 | $187.95 | $190.27 | $190.27 | 1,006,939 |
| 2022-06-03 | $191.81 | $196.12 | $187.52 | $190.57 | $190.57 | 1,232,392 |
| 2022-06-02 | $178.22 | $197.49 | $177.50 | $196.62 | $196.62 | 2,072,533 |
| 2022-06-01 | $181.10 | $187.39 | $176.49 | $179.25 | $179.25 | 1,392,344 |
| 2022-05-31 | $184.78 | $186.26 | $176.12 | $177.32 | $177.32 | 1,542,643 |
| 2022-05-27 | $178.00 | $184.92 | $176.48 | $184.78 | $184.78 | 1,565,689 |
| 2022-05-26 | $168.45 | $176.59 | $166.04 | $175.18 | $175.18 | 1,465,397 |
| 2022-05-25 | $162.00 | $173.09 | $161.21 | $170.75 | $170.75 | 1,732,796 |
| 2022-05-24 | $174.08 | $174.49 | $161.99 | $164.17 | $164.17 | 2,394,432 |
| 2022-05-23 | $174.03 | $180.00 | $171.24 | $177.70 | $177.70 | 1,828,524 |
| 2022-05-20 | $178.60 | $182.02 | $169.18 | $177.40 | $177.40 | 2,036,975 |
| 2022-05-19 | $163.93 | $178.42 | $162.87 | $174.75 | $174.75 | 3,062,957 |
| 2022-05-18 | $171.80 | $172.11 | $159.54 | $162.49 | $162.49 | 2,770,052 |
| 2022-05-17 | $184.93 | $186.00 | $166.84 | $174.43 | $174.43 | 2,885,136 |
| 2022-05-16 | $184.39 | $186.34 | $170.81 | $177.00 | $177.00 | 3,007,773 |
| 2022-05-13 | $175.56 | $189.32 | $173.89 | $188.90 | $188.90 | 3,758,219 |
| 2022-05-12 | $164.57 | $175.27 | $161.04 | $168.24 | $168.24 | 4,023,011 |
| 2022-05-11 | $178.12 | $186.04 | $166.48 | $169.28 | $169.28 | 2,680,616 |
| 2022-05-10 | $191.79 | $194.48 | $174.64 | $180.98 | $180.98 | 2,551,315 |
| 2022-05-09 | $198.27 | $200.60 | $180.10 | $183.35 | $183.35 | 4,834,340 |
| 2022-05-06 | $210.90 | $210.93 | $193.61 | $202.26 | $202.26 | 3,370,126 |
| 2022-05-05 | $229.25 | $229.25 | $210.20 | $212.71 | $212.71 | 2,243,639 |
| 2022-05-04 | $226.70 | $234.91 | $211.45 | $234.70 | $234.70 | 2,781,385 |
| 2022-05-03 | $232.42 | $235.15 | $221.37 | $223.54 | $223.54 | 1,770,964 |
| 2022-05-02 | $224.39 | $235.47 | $219.55 | $235.28 | $235.28 | 2,976,227 |
| 2022-04-29 | $242.33 | $250.93 | $224.03 | $224.83 | $224.83 | 4,478,616 |
| 2022-04-28 | $251.45 | $263.44 | $246.67 | $259.98 | $259.98 | 3,214,551 |
| 2022-04-27 | $245.74 | $252.76 | $241.86 | $243.66 | $243.66 | 1,261,881 |
| 2022-04-26 | $250.28 | $250.92 | $242.56 | $242.98 | $242.98 | 1,456,564 |
| 2022-04-25 | $245.84 | $254.10 | $244.05 | $253.63 | $253.63 | 1,229,071 |
| 2022-04-22 | $255.36 | $256.70 | $243.85 | $245.29 | $245.29 | 1,379,552 |
| 2022-04-21 | $267.59 | $273.88 | $251.69 | $253.82 | $253.82 | 1,247,854 |
| 2022-04-20 | $277.82 | $277.99 | $264.74 | $265.81 | $265.81 | 965,081 |
| 2022-04-19 | $258.00 | $277.71 | $257.08 | $273.90 | $273.90 | 1,443,521 |
| 2022-04-18 | $265.35 | $265.35 | $254.15 | $259.12 | $259.12 | 1,157,644 |
| 2022-04-14 | $280.07 | $280.07 | $263.94 | $265.35 | $265.35 | 1,553,263 |
| 2022-04-13 | $270.04 | $282.37 | $266.33 | $280.33 | $280.33 | 1,121,091 |
| 2022-04-12 | $281.33 | $283.81 | $267.50 | $268.32 | $268.32 | 1,624,670 |
| 2022-04-11 | $267.59 | $275.82 | $263.06 | $271.63 | $271.63 | 1,819,108 |
| 2022-04-08 | $271.15 | $282.56 | $265.11 | $272.02 | $272.02 | 4,433,673 |
| 2022-04-07 | $286.90 | $298.48 | $283.87 | $292.97 | $292.97 | 1,767,015 |
| 2022-04-06 | $294.02 | $294.02 | $278.50 | $286.96 | $286.96 | 2,324,587 |
| 2022-04-05 | $317.00 | $318.64 | $296.50 | $299.86 | $299.86 | 2,032,471 |
| 2022-04-04 | $305.83 | $317.69 | $304.79 | $317.18 | $317.18 | 1,694,500 |
| 2022-04-01 | $297.03 | $312.63 | $295.05 | $305.75 | $305.75 | 1,678,571 |
| 2022-03-31 | $303.20 | $304.25 | $292.05 | $293.83 | $293.83 | 1,636,948 |
| 2022-03-30 | $306.85 | $310.84 | $297.00 | $302.64 | $302.64 | 1,325,810 |
| 2022-03-29 | $304.77 | $315.00 | $298.31 | $311.64 | $311.64 | 1,587,145 |
| 2022-03-28 | $286.81 | $303.41 | $286.74 | $302.31 | $302.31 | 1,748,253 |
| 2022-03-25 | $294.13 | $294.73 | $274.80 | $284.21 | $284.21 | 1,528,127 |
| 2022-03-24 | $292.49 | $294.53 | $278.20 | $294.13 | $294.13 | 1,762,452 |
| 2022-03-23 | $290.17 | $299.09 | $284.25 | $289.41 | $289.41 | 1,096,855 |
| 2022-03-22 | $286.17 | $306.57 | $285.79 | $298.51 | $298.51 | 1,398,655 |
| 2022-03-21 | $291.29 | $296.00 | $280.81 | $288.31 | $288.31 | 1,590,758 |
| 2022-03-18 | $283.60 | $295.40 | $279.06 | $294.73 | $294.73 | 2,084,706 |
| 2022-03-17 | $277.08 | $284.62 | $272.18 | $280.13 | $280.13 | 2,330,900 |
| 2022-03-16 | $255.61 | $281.41 | $254.07 | $280.96 | $280.96 | 3,738,391 |
| 2022-03-15 | $238.35 | $246.36 | $236.53 | $245.17 | $245.17 | 1,743,668 |
| 2022-03-14 | $244.59 | $254.09 | $237.79 | $238.66 | $238.66 | 2,026,064 |
| 2022-03-11 | $258.30 | $258.65 | $244.69 | $246.39 | $246.39 | 1,466,375 |
| 2022-03-10 | $253.98 | $262.14 | $252.08 | $255.20 | $255.20 | 1,684,942 |
| 2022-03-09 | $256.25 | $264.86 | $251.80 | $261.59 | $261.59 | 2,614,939 |
| 2022-03-08 | $242.76 | $245.82 | $232.69 | $240.95 | $240.95 | 2,573,023 |
| 2022-03-07 | $270.84 | $273.98 | $243.61 | $244.24 | $244.24 | 3,147,164 |
| 2022-03-04 | $287.33 | $292.64 | $266.59 | $267.61 | $267.61 | 1,856,731 |
| 2022-03-03 | $309.90 | $310.53 | $282.39 | $286.88 | $286.88 | 2,887,539 |
| 2022-03-02 | $310.23 | $312.24 | $296.49 | $309.28 | $309.28 | 1,428,054 |
| 2022-03-01 | $308.00 | $321.76 | $304.88 | $307.27 | $307.27 | 1,538,956 |
| 2022-02-28 | $300.00 | $312.06 | $300.00 | $305.72 | $305.72 | 1,190,429 |
| 2022-02-25 | $297.74 | $305.36 | $293.61 | $305.03 | $305.03 | 1,149,978 |
| 2022-02-24 | $270.19 | $302.02 | $268.20 | $301.60 | $301.60 | 2,318,769 |
| 2022-02-23 | $298.70 | $300.95 | $280.80 | $281.02 | $281.02 | 1,545,680 |
| 2022-02-22 | $292.18 | $303.00 | $290.88 | $295.70 | $295.70 | 1,659,507 |
| 2022-02-18 | $304.20 | $310.97 | $297.04 | $298.07 | $298.07 | 1,609,878 |
| 2022-02-17 | $314.31 | $316.10 | $303.10 | $304.00 | $304.00 | 1,925,956 |
| 2022-02-16 | $324.88 | $325.87 | $312.01 | $318.71 | $318.71 | 1,046,883 |
| 2022-02-15 | $328.06 | $335.84 | $323.63 | $330.33 | $330.33 | 1,359,567 |
| 2022-02-14 | $320.77 | $325.39 | $313.96 | $320.25 | $320.25 | 1,728,143 |
| 2022-02-11 | $346.90 | $352.92 | $319.53 | $321.76 | $321.76 | 1,843,129 |
| 2022-02-10 | $326.63 | $352.71 | $324.51 | $346.16 | $346.16 | 2,236,695 |
| 2022-02-09 | $323.47 | $336.64 | $321.00 | $335.60 | $335.60 | 1,528,525 |
| 2022-02-08 | $311.80 | $318.95 | $307.76 | $318.05 | $318.05 | 862,051 |
| 2022-02-07 | $319.85 | $328.71 | $311.68 | $314.19 | $314.19 | 1,698,180 |
| 2022-02-04 | $304.78 | $324.20 | $301.01 | $320.91 | $320.91 | 2,023,256 |
| 2022-02-03 | $306.25 | $316.07 | $302.67 | $304.41 | $304.41 | 1,863,089 |
| 2022-02-02 | $328.89 | $328.89 | $309.66 | $314.29 | $314.29 | 2,123,237 |
| 2022-02-01 | $324.83 | $328.65 | $313.57 | $325.87 | $325.87 | 1,875,263 |
| 2022-01-31 | $319.08 | $329.26 | $316.83 | $324.34 | $324.34 | 3,100,707 |
| 2022-01-28 | $312.05 | $329.12 | $286.89 | $319.17 | $319.17 | 5,822,089 |
| 2022-01-27 | $300.02 | $310.14 | $290.38 | $290.89 | $290.89 | 3,023,236 |
| 2022-01-26 | $294.74 | $308.81 | $287.08 | $293.06 | $293.06 | 3,609,685 |
| 2022-01-25 | $294.58 | $294.67 | $275.15 | $286.69 | $286.69 | 3,822,156 |
| 2022-01-24 | $277.49 | $303.00 | $273.42 | $300.27 | $300.27 | 3,460,143 |
| 2022-01-21 | $289.35 | $295.67 | $282.64 | $283.00 | $283.00 | 2,098,670 |
| 2022-01-20 | $300.47 | $309.78 | $289.69 | $291.32 | $291.32 | 1,801,858 |
| 2022-01-19 | $298.01 | $305.44 | $292.56 | $293.46 | $293.46 | 1,788,231 |
| 2022-01-18 | $284.64 | $305.98 | $281.18 | $293.63 | $293.63 | 2,251,611 |
| 2022-01-14 | $296.42 | $302.98 | $284.37 | $297.39 | $297.39 | 4,026,222 |
| 2022-01-13 | $319.85 | $321.71 | $297.62 | $298.65 | $298.65 | 2,426,098 |
| 2022-01-12 | $318.48 | $324.13 | $315.01 | $320.59 | $320.59 | 2,785,196 |
| 2022-01-11 | $309.99 | $316.56 | $303.69 | $314.95 | $314.95 | 1,795,330 |
| 2022-01-10 | $295.50 | $314.44 | $284.58 | $312.98 | $312.98 | 3,044,646 |
| 2022-01-07 | $310.36 | $317.11 | $294.25 | $303.71 | $303.71 | 2,220,743 |
| 2022-01-06 | $309.11 | $320.97 | $299.20 | $313.75 | $313.75 | 2,293,827 |
| 2022-01-05 | $327.25 | $331.69 | $309.59 | $311.64 | $311.64 | 3,509,606 |
| 2022-01-04 | $347.28 | $347.28 | $316.57 | $334.99 | $334.99 | 4,131,589 |
| 2022-01-03 | $380.43 | $380.63 | $349.56 | $350.42 | $350.42 | 1,682,926 |
| 2021-12-31 | $383.81 | $388.87 | $380.75 | $381.29 | $381.29 | 555,393 |
| 2021-12-30 | $383.58 | $392.85 | $381.93 | $385.36 | $385.36 | 834,686 |
| 2021-12-29 | $388.61 | $389.27 | $376.44 | $382.78 | $382.78 | 627,587 |
| 2021-12-28 | $395.37 | $399.10 | $386.12 | $388.61 | $388.61 | 649,175 |
| 2021-12-27 | $390.59 | $397.78 | $389.45 | $394.43 | $394.43 | 758,168 |
| 2021-12-23 | $386.22 | $389.49 | $380.51 | $387.92 | $387.92 | 1,087,112 |
| 2021-12-22 | $382.32 | $395.00 | $379.27 | $388.05 | $388.05 | 2,238,181 |
| 2021-12-21 | $347.58 | $383.41 | $345.95 | $380.63 | $380.63 | 2,813,180 |
| 2021-12-20 | $336.76 | $348.97 | $333.03 | $343.33 | $343.33 | 1,378,451 |
| 2021-12-17 | $342.63 | $352.62 | $333.34 | $350.96 | $350.96 | 3,136,346 |
| 2021-12-16 | $364.43 | $366.77 | $344.22 | $345.44 | $345.44 | 1,491,270 |
| 2021-12-15 | $352.28 | $368.27 | $347.55 | $364.43 | $364.43 | 1,243,011 |
| 2021-12-14 | $361.71 | $363.16 | $344.65 | $351.74 | $351.74 | 1,858,002 |
| 2021-12-13 | $372.20 | $381.65 | $368.05 | $369.93 | $369.93 | 1,019,336 |
| 2021-12-10 | $379.59 | $388.99 | $368.40 | $372.62 | $372.62 | 694,826 |
| 2021-12-09 | $387.41 | $390.92 | $369.42 | $375.44 | $375.44 | 1,427,688 |
| 2021-12-08 | $384.57 | $388.12 | $378.32 | $387.41 | $387.41 | 906,779 |
| 2021-12-07 | $366.53 | $383.69 | $366.32 | $382.99 | $382.99 | 2,189,571 |
| 2021-12-06 | $343.50 | $357.54 | $332.01 | $353.44 | $353.44 | 1,620,725 |
| 2021-12-03 | $368.95 | $368.95 | $339.97 | $349.50 | $349.50 | 2,197,044 |
| 2021-12-02 | $357.10 | $370.94 | $356.21 | $368.94 | $368.94 | 1,541,638 |
| 2021-12-01 | $383.71 | $386.93 | $356.78 | $357.21 | $357.21 | 2,157,588 |
| 2021-11-30 | $398.29 | $404.68 | $373.20 | $376.32 | $376.32 | 1,709,264 |
| 2021-11-29 | $395.60 | $404.09 | $391.86 | $397.69 | $397.69 | 767,739 |
| 2021-11-26 | $388.56 | $398.97 | $388.56 | $391.54 | $391.54 | 449,445 |
| 2021-11-24 | $386.96 | $393.45 | $381.73 | $393.07 | $393.07 | 717,728 |
| 2021-11-23 | $397.56 | $400.00 | $376.07 | $389.51 | $389.51 | 1,756,713 |
| 2021-11-22 | $426.85 | $428.24 | $401.91 | $403.00 | $403.00 | 1,608,379 |
| 2021-11-19 | $441.00 | $443.25 | $429.80 | $429.86 | $429.86 | 941,685 |
| 2021-11-18 | $441.00 | $448.00 | $436.18 | $440.69 | $440.69 | 742,387 |
| 2021-11-17 | $445.00 | $445.50 | $438.16 | $440.24 | $440.24 | 527,824 |
| 2021-11-16 | $431.75 | $445.61 | $430.04 | $443.96 | $443.96 | 868,678 |
| 2021-11-15 | $445.91 | $446.26 | $431.57 | $433.99 | $433.99 | 611,666 |
| 2021-11-12 | $444.66 | $451.50 | $441.02 | $445.12 | $445.12 | 669,449 |
| 2021-11-11 | $438.71 | $443.57 | $436.37 | $441.59 | $441.59 | 549,533 |
| 2021-11-10 | $444.00 | $444.31 | $429.63 | $433.57 | $433.57 | 760,763 |
| 2021-11-09 | $448.67 | $453.00 | $440.11 | $444.50 | $444.50 | 776,225 |
| 2021-11-08 | $441.01 | $444.27 | $437.39 | $442.76 | $442.76 | 694,983 |
| 2021-11-05 | $447.38 | $449.55 | $436.76 | $440.22 | $440.22 | 689,543 |
| 2021-11-04 | $444.11 | $454.95 | $441.91 | $449.12 | $449.12 | 855,205 |
| 2021-11-03 | $450.83 | $453.28 | $436.28 | $445.43 | $445.43 | 791,115 |
| 2021-11-02 | $450.21 | $453.90 | $444.13 | $450.29 | $450.29 | 850,252 |
| 2021-11-01 | $455.20 | $461.45 | $445.59 | $450.14 | $450.14 | 1,226,175 |
| 2021-10-29 | $452.50 | $483.13 | $441.17 | $458.13 | $458.13 | 2,862,737 |
| 2021-10-28 | $410.77 | $418.41 | $410.02 | $417.33 | $417.33 | 1,505,379 |
| 2021-10-27 | $424.53 | $428.09 | $412.26 | $412.88 | $412.88 | 808,319 |
| 2021-10-26 | $424.00 | $433.58 | $421.75 | $424.52 | $424.52 | 789,477 |
| 2021-10-25 | $426.14 | $431.44 | $424.60 | $429.01 | $429.01 | 1,111,788 |
| 2021-10-22 | $418.67 | $425.30 | $414.56 | $423.20 | $423.20 | 851,372 |
| 2021-10-21 | $410.12 | $421.49 | $408.70 | $417.12 | $417.12 | 1,258,334 |
| 2021-10-20 | $414.90 | $415.70 | $405.43 | $409.69 | $409.69 | 710,184 |
| 2021-10-19 | $415.00 | $415.60 | $405.34 | $410.46 | $410.46 | 678,252 |
| 2021-10-18 | $407.73 | $414.80 | $404.14 | $414.77 | $414.77 | 617,656 |
| 2021-10-15 | $406.73 | $409.79 | $400.89 | $409.74 | $409.74 | 587,138 |
| 2021-10-14 | $412.61 | $415.88 | $406.17 | $406.73 | $406.73 | 583,935 |
| 2021-10-13 | $401.32 | $407.91 | $399.33 | $407.04 | $407.04 | 697,806 |
| 2021-10-12 | $393.27 | $402.44 | $391.45 | $397.47 | $397.47 | 567,101 |
| 2021-10-11 | $387.15 | $396.47 | $385.35 | $389.50 | $389.50 | 493,652 |
| 2021-10-08 | $400.17 | $402.00 | $387.16 | $390.74 | $390.74 | 785,914 |
| 2021-10-07 | $397.60 | $402.06 | $392.29 | $392.98 | $392.98 | 880,067 |
| 2021-10-06 | $385.79 | $398.50 | $385.36 | $395.19 | $395.19 | 1,050,696 |
| 2021-10-05 | $385.70 | $392.57 | $384.78 | $389.94 | $389.94 | 1,002,271 |
| 2021-10-04 | $390.76 | $390.76 | $376.00 | $382.71 | $382.71 | 1,277,618 |
| 2021-10-01 | $393.00 | $395.68 | $383.90 | $392.22 | $392.22 | 1,324,741 |
| 2021-09-30 | $391.94 | $398.25 | $390.14 | $391.42 | $391.42 | 843,693 |
| 2021-09-29 | $385.00 | $391.72 | $378.02 | $387.60 | $387.60 | 883,400 |
| 2021-09-28 | $383.71 | $391.11 | $375.50 | $381.58 | $381.58 | 1,698,501 |
| 2021-09-27 | $405.50 | $409.77 | $388.18 | $391.89 | $391.89 | 1,444,171 |
| 2021-09-24 | $411.33 | $414.72 | $401.46 | $413.94 | $413.94 | 798,193 |
| 2021-09-23 | $407.94 | $412.00 | $401.25 | $409.60 | $409.60 | 1,244,610 |
| 2021-09-22 | $405.96 | $409.68 | $401.79 | $406.40 | $406.40 | 1,236,753 |
| 2021-09-21 | $408.46 | $420.23 | $404.70 | $405.98 | $405.98 | 1,629,550 |
| 2021-09-20 | $395.22 | $402.69 | $392.14 | $400.59 | $400.59 | 1,273,580 |
| 2021-09-17 | $404.00 | $409.60 | $397.39 | $404.60 | $404.60 | 2,222,845 |
| 2021-09-16 | $394.40 | $404.54 | $392.45 | $403.91 | $403.91 | 780,500 |
| 2021-09-15 | $387.47 | $394.99 | $386.82 | $394.53 | $394.53 | 952,138 |
| 2021-09-14 | $380.24 | $393.19 | $379.27 | $389.39 | $389.39 | 1,119,250 |
| 2021-09-13 | $379.77 | $379.77 | $371.84 | $376.71 | $376.71 | 853,801 |
| 2021-09-10 | $379.40 | $385.82 | $378.98 | $379.97 | $379.97 | 893,869 |
| 2021-09-09 | $380.17 | $383.63 | $377.32 | $378.84 | $378.84 | 865,830 |
| 2021-09-08 | $380.41 | $385.94 | $379.00 | $381.75 | $381.75 | 801,044 |
| 2021-09-07 | $383.39 | $384.98 | $379.24 | $381.69 | $381.69 | 910,973 |
| 2021-09-03 | $376.04 | $387.48 | $375.13 | $384.59 | $384.59 | 1,197,553 |
| 2021-09-02 | $371.88 | $376.36 | $370.48 | $376.00 | $376.00 | 624,037 |
| 2021-09-01 | $369.05 | $373.44 | $368.00 | $371.70 | $371.70 | 694,451 |
| 2021-08-31 | $364.33 | $368.12 | $362.59 | $367.06 | $367.06 | 853,568 |
| 2021-08-30 | $360.00 | $368.33 | $360.00 | $366.03 | $366.03 | 799,323 |
| 2021-08-27 | $350.99 | $359.31 | $350.99 | $358.34 | $358.34 | 651,513 |
| 2021-08-26 | $352.18 | $357.50 | $349.82 | $349.99 | $349.99 | 838,834 |
| 2021-08-25 | $349.74 | $356.09 | $349.52 | $353.41 | $353.41 | 678,357 |
| 2021-08-24 | $351.78 | $356.61 | $351.78 | $353.89 | $353.89 | 875,417 |
| 2021-08-23 | $342.23 | $353.62 | $342.12 | $352.49 | $352.49 | 904,222 |
| 2021-08-20 | $334.47 | $346.64 | $334.47 | $346.00 | $346.00 | 914,167 |
| 2021-08-19 | $335.13 | $338.57 | $332.19 | $334.56 | $334.56 | 961,389 |
| 2021-08-18 | $335.92 | $343.57 | $335.16 | $337.73 | $337.73 | 685,367 |
| 2021-08-17 | $332.58 | $338.98 | $328.80 | $336.73 | $336.73 | 637,600 |
| 2021-08-16 | $336.83 | $339.05 | $324.72 | $334.02 | $334.02 | 562,690 |
| 2021-08-13 | $338.01 | $340.24 | $335.75 | $337.94 | $337.94 | 471,546 |
| 2021-08-12 | $329.95 | $340.77 | $329.71 | $338.04 | $338.04 | 579,860 |
| 2021-08-11 | $329.98 | $333.36 | $326.00 | $332.56 | $332.56 | 946,527 |
| 2021-08-10 | $337.61 | $340.50 | $325.75 | $327.52 | $327.52 | 1,358,528 |
| 2021-08-09 | $336.28 | $337.74 | $331.39 | $335.84 | $335.84 | 1,247,787 |
| 2021-08-06 | $338.05 | $339.80 | $331.30 | $334.51 | $334.51 | 893,196 |
| 2021-08-05 | $340.21 | $343.15 | $335.38 | $342.43 | $342.43 | 1,273,383 |
| 2021-08-04 | $328.86 | $341.42 | $328.56 | $340.44 | $340.44 | 1,326,257 |
| 2021-08-03 | $325.62 | $336.65 | $324.34 | $329.42 | $329.42 | 1,081,132 |
| 2021-08-02 | $324.20 | $326.97 | $313.40 | $322.58 | $322.58 | 1,948,033 |
| 2021-07-30 | $310.00 | $349.50 | $310.00 | $325.12 | $325.12 | 6,133,589 |
| 2021-07-29 | $267.50 | $271.62 | $264.88 | $266.79 | $266.79 | 1,110,912 |
| 2021-07-28 | $265.13 | $269.98 | $264.02 | $269.08 | $269.08 | 546,316 |
| 2021-07-27 | $267.61 | $269.36 | $259.99 | $264.97 | $264.97 | 888,645 |
| 2021-07-26 | $270.87 | $270.87 | $265.24 | $267.54 | $267.54 | 813,743 |
| 2021-07-23 | $269.58 | $273.00 | $266.85 | $271.29 | $271.29 | 751,249 |
| 2021-07-22 | $262.00 | $269.34 | $261.68 | $269.13 | $269.13 | 884,651 |
| 2021-07-21 | $266.99 | $269.12 | $263.85 | $268.85 | $268.85 | 758,756 |
| 2021-07-20 | $264.50 | $269.98 | $260.00 | $267.62 | $267.62 | 955,927 |
| 2021-07-19 | $259.00 | $263.58 | $257.63 | $262.87 | $262.87 | 610,757 |
| 2021-07-16 | $260.35 | $263.84 | $259.66 | $260.64 | $260.64 | 458,718 |
| 2021-07-15 | $260.39 | $265.41 | $256.51 | $259.36 | $259.36 | 787,076 |
| 2021-07-14 | $263.89 | $267.64 | $257.33 | $259.22 | $259.22 | 1,178,571 |
| 2021-07-13 | $260.81 | $265.66 | $258.67 | $261.14 | $261.14 | 1,441,631 |
| 2021-07-12 | $271.07 | $275.67 | $260.71 | $261.36 | $261.36 | 1,662,968 |
| 2021-07-09 | $265.21 | $269.15 | $260.23 | $268.64 | $268.64 | 882,449 |
| 2021-07-08 | $264.02 | $268.58 | $262.71 | $266.66 | $266.66 | 666,919 |
| 2021-07-07 | $270.50 | $273.34 | $267.35 | $269.06 | $269.06 | 788,937 |
| 2021-07-06 | $262.99 | $271.98 | $262.99 | $268.43 | $268.43 | 850,622 |
| 2021-07-02 | $259.71 | $263.81 | $259.15 | $262.72 | $262.72 | 665,333 |
| 2021-07-01 | $256.23 | $259.85 | $255.35 | $258.43 | $258.43 | 638,421 |
| 2021-06-30 | $262.89 | $262.89 | $255.30 | $256.86 | $256.86 | 1,023,178 |
| 2021-06-29 | $264.54 | $266.31 | $260.58 | $264.15 | $264.15 | 1,672,744 |
| 2021-06-28 | $265.22 | $267.58 | $262.54 | $263.23 | $263.23 | 1,523,693 |
| 2021-06-25 | $268.41 | $268.77 | $262.08 | $264.69 | $264.69 | 1,034,817 |
| 2021-06-24 | $269.64 | $272.13 | $266.62 | $266.96 | $266.96 | 848,494 |
| 2021-06-23 | $267.03 | $269.99 | $265.08 | $267.49 | $267.49 | 1,060,705 |
| 2021-06-22 | $267.44 | $270.01 | $264.50 | $267.96 | $267.96 | 1,234,190 |
| 2021-06-21 | $264.51 | $268.52 | $258.39 | $267.16 | $267.16 | 1,229,723 |
| 2021-06-18 | $262.15 | $267.56 | $261.54 | $266.56 | $266.56 | 2,097,424 |
| 2021-06-17 | $247.34 | $263.00 | $246.32 | $262.51 | $262.51 | 1,783,468 |
| 2021-06-16 | $245.70 | $251.99 | $243.23 | $248.46 | $248.46 | 1,255,427 |
| 2021-06-15 | $250.00 | $251.50 | $244.29 | $245.80 | $245.80 | 604,564 |
| 2021-06-14 | $245.00 | $250.99 | $243.11 | $250.89 | $250.89 | 1,714,725 |
| 2021-06-11 | $238.81 | $244.66 | $236.41 | $244.09 | $244.09 | 1,452,774 |
| 2021-06-10 | $229.20 | $239.04 | $229.10 | $238.56 | $238.56 | 1,137,955 |
| 2021-06-09 | $230.79 | $234.92 | $230.74 | $232.31 | $232.31 | 950,767 |
| 2021-06-08 | $230.00 | $234.74 | $226.49 | $228.93 | $228.93 | 967,981 |
| 2021-06-07 | $224.56 | $228.44 | $221.46 | $228.13 | $228.13 | 776,496 |
| 2021-06-04 | $225.29 | $227.76 | $224.07 | $225.88 | $225.88 | 764,795 |
| 2021-06-03 | $228.33 | $230.67 | $221.09 | $221.37 | $221.37 | 1,196,379 |
| 2021-06-02 | $231.06 | $234.59 | $230.36 | $231.45 | $231.45 | 780,733 |
| 2021-06-01 | $233.49 | $234.65 | $225.13 | $231.98 | $231.98 | 963,320 |
| 2021-05-28 | $233.67 | $239.26 | $233.21 | $233.28 | $233.28 | 1,010,558 |
| 2021-05-27 | $226.69 | $233.00 | $223.45 | $231.89 | $231.89 | 1,112,054 |
| 2021-05-26 | $225.97 | $231.93 | $225.93 | $230.49 | $230.49 | 1,134,125 |
| 2021-05-25 | $221.02 | $228.74 | $221.02 | $225.72 | $225.72 | 1,915,112 |
| 2021-05-24 | $224.21 | $227.50 | $221.70 | $222.60 | $222.60 | 2,434,731 |
| 2021-05-21 | $225.00 | $226.90 | $221.49 | $223.65 | $223.65 | 1,947,407 |
| 2021-05-20 | $218.99 | $227.15 | $218.14 | $224.66 | $224.66 | 2,408,081 |
| 2021-05-19 | $211.91 | $216.58 | $209.28 | $216.18 | $216.18 | 1,777,497 |
| 2021-05-18 | $214.18 | $220.41 | $213.50 | $217.02 | $217.02 | 1,999,583 |
| 2021-05-17 | $213.90 | $214.85 | $208.21 | $212.30 | $212.30 | 2,015,368 |
| 2021-05-14 | $217.59 | $218.84 | $212.57 | $214.99 | $214.99 | 2,874,077 |
| 2021-05-13 | $227.30 | $229.50 | $212.00 | $212.45 | $212.45 | 2,048,138 |
| 2021-05-12 | $216.36 | $225.17 | $215.79 | $223.87 | $223.87 | 1,907,400 |
| 2021-05-11 | $207.91 | $226.69 | $207.83 | $224.44 | $224.44 | 2,259,059 |
| 2021-05-10 | $216.57 | $218.25 | $213.40 | $215.83 | $215.83 | 1,281,655 |
| 2021-05-07 | $224.00 | $227.00 | $219.01 | $219.63 | $219.63 | 836,530 |
| 2021-05-06 | $221.63 | $221.93 | $214.61 | $218.77 | $218.77 | 1,128,030 |
| 2021-05-05 | $226.73 | $231.24 | $222.31 | $223.50 | $223.50 | 787,995 |
| 2021-05-04 | $226.05 | $226.80 | $218.58 | $225.02 | $225.02 | 2,297,326 |
| 2021-05-03 | $237.79 | $238.31 | $227.70 | $229.99 | $229.99 | 1,760,205 |
| 2021-04-30 | $231.05 | $241.00 | $230.00 | $237.56 | $237.56 | 3,070,635 |
| 2021-04-29 | $235.04 | $236.00 | $224.48 | $228.12 | $228.12 | 1,414,755 |
| 2021-04-28 | $235.00 | $237.77 | $232.83 | $235.96 | $235.96 | 597,538 |
| 2021-04-27 | $237.03 | $237.90 | $232.11 | $236.12 | $236.12 | 706,977 |
| 2021-04-26 | $230.68 | $236.74 | $227.66 | $236.50 | $236.50 | 763,270 |
| 2021-04-23 | $229.41 | $232.31 | $228.45 | $230.82 | $230.82 | 566,996 |
| 2021-04-22 | $226.02 | $232.48 | $225.05 | $228.45 | $228.45 | 881,466 |
| 2021-04-21 | $225.72 | $227.61 | $222.00 | $226.58 | $226.58 | 927,531 |
| 2021-04-20 | $227.55 | $230.72 | $224.53 | $226.34 | $226.34 | 853,310 |
| 2021-04-19 | $232.92 | $236.00 | $227.82 | $228.21 | $228.21 | 937,054 |
| 2021-04-16 | $239.25 | $239.25 | $233.08 | $234.76 | $234.76 | 901,073 |
| 2021-04-15 | $233.69 | $240.85 | $233.10 | $239.13 | $239.13 | 1,149,758 |
| 2021-04-14 | $243.75 | $244.93 | $231.09 | $231.48 | $231.48 | 2,079,082 |
| 2021-04-13 | $234.90 | $243.40 | $234.05 | $242.19 | $242.19 | 2,085,314 |
| 2021-04-12 | $225.11 | $234.91 | $224.63 | $230.66 | $230.66 | 1,478,390 |
| 2021-04-09 | $223.85 | $225.87 | $218.70 | $225.40 | $225.40 | 1,572,711 |
| 2021-04-08 | $221.77 | $224.79 | $219.01 | $224.11 | $224.11 | 2,409,910 |
| 2021-04-07 | $222.33 | $223.15 | $217.27 | $217.63 | $217.63 | 873,970 |
| 2021-04-06 | $221.18 | $227.19 | $218.80 | $223.13 | $223.13 | 963,320 |
| 2021-04-05 | $224.33 | $225.00 | $218.50 | $221.23 | $221.23 | 1,122,707 |
| 2021-04-01 | $216.01 | $228.00 | $212.25 | $223.06 | $223.06 | 3,244,234 |
| 2021-03-31 | $208.57 | $216.52 | $207.66 | $210.76 | $210.76 | 1,697,068 |
| 2021-03-30 | $199.32 | $205.79 | $198.90 | $204.43 | $204.43 | 884,128 |
| 2021-03-29 | $210.75 | $211.02 | $198.80 | $204.59 | $204.59 | 1,893,297 |
| 2021-03-26 | $207.44 | $212.96 | $204.03 | $212.94 | $212.94 | 1,273,257 |
| 2021-03-25 | $206.13 | $207.35 | $200.42 | $206.84 | $206.84 | 2,765,731 |
| 2021-03-24 | $222.72 | $223.06 | $209.01 | $210.44 | $210.44 | 1,306,199 |
| 2021-03-23 | $224.24 | $225.69 | $221.19 | $222.92 | $222.92 | 925,559 |
| 2021-03-22 | $220.62 | $225.30 | $220.19 | $221.74 | $221.74 | 1,246,372 |
| 2021-03-19 | $221.21 | $222.26 | $215.22 | $219.09 | $219.09 | 2,251,748 |
| 2021-03-18 | $229.00 | $229.00 | $219.15 | $219.28 | $219.28 | 1,492,480 |
| 2021-03-17 | $233.73 | $236.51 | $226.10 | $234.00 | $234.00 | 799,419 |
| 2021-03-16 | $237.35 | $241.04 | $233.18 | $235.89 | $235.89 | 1,076,847 |
| 2021-03-15 | $228.15 | $237.11 | $225.95 | $236.62 | $236.62 | 1,088,384 |
| 2021-03-12 | $231.74 | $231.74 | $222.51 | $229.26 | $229.26 | 1,330,811 |
| 2021-03-11 | $233.20 | $237.34 | $230.24 | $235.80 | $235.80 | 1,336,159 |
| 2021-03-10 | $238.00 | $238.25 | $225.29 | $225.69 | $225.69 | 1,464,963 |
| 2021-03-09 | $233.08 | $238.27 | $231.52 | $233.05 | $233.05 | 1,531,356 |
| 2021-03-08 | $226.00 | $235.50 | $222.48 | $223.42 | $223.42 | 1,469,726 |
| 2021-03-05 | $226.97 | $231.43 | $218.63 | $228.21 | $228.21 | 2,186,889 |
| 2021-03-04 | $226.59 | $234.98 | $221.01 | $225.44 | $225.44 | 2,206,076 |
| 2021-03-03 | $244.27 | $245.43 | $224.95 | $227.68 | $227.68 | 2,133,070 |
| 2021-03-02 | $253.16 | $254.18 | $243.92 | $244.40 | $244.40 | 1,739,139 |
| 2021-03-01 | $242.48 | $252.18 | $242.40 | $251.50 | $251.50 | 1,427,891 |
| 2021-02-26 | $233.73 | $239.70 | $230.70 | $237.70 | $237.70 | 1,287,574 |
| 2021-02-25 | $234.40 | $241.99 | $230.16 | $232.40 | $232.40 | 1,183,422 |
| 2021-02-24 | $240.00 | $240.69 | $233.00 | $239.93 | $239.93 | 1,083,214 |
| 2021-02-23 | $230.16 | $242.36 | $224.09 | $241.46 | $241.46 | 2,619,550 |
| 2021-02-22 | $251.33 | $254.49 | $241.01 | $241.01 | $241.01 | 1,424,562 |
| 2021-02-19 | $256.44 | $262.40 | $254.01 | $258.41 | $258.41 | 1,978,110 |
| 2021-02-18 | $245.72 | $258.77 | $244.42 | $256.73 | $256.73 | 1,309,471 |
| 2021-02-17 | $248.88 | $251.27 | $243.45 | $250.53 | $250.53 | 1,122,804 |
| 2021-02-16 | $253.59 | $255.14 | $245.04 | $248.95 | $248.95 | 911,900 |
| 2021-02-12 | $252.60 | $255.35 | $247.31 | $252.97 | $252.97 | 695,510 |
| 2021-02-11 | $256.57 | $257.01 | $250.40 | $252.80 | $252.80 | 608,386 |
| 2021-02-10 | $249.33 | $256.05 | $246.02 | $252.46 | $252.46 | 1,422,266 |
| 2021-02-09 | $244.54 | $248.23 | $243.69 | $248.05 | $248.05 | 1,113,614 |
| 2021-02-08 | $245.00 | $251.28 | $242.00 | $244.38 | $244.38 | 974,585 |
| 2021-02-05 | $240.04 | $244.35 | $240.02 | $243.80 | $243.80 | 966,944 |
| 2021-02-04 | $245.00 | $247.00 | $240.29 | $241.00 | $241.00 | 803,636 |
| 2021-02-03 | $248.00 | $248.25 | $240.03 | $243.99 | $243.99 | 1,113,771 |
| 2021-02-02 | $238.49 | $249.50 | $237.82 | $248.79 | $248.79 | 1,436,101 |
| 2021-02-01 | $231.21 | $238.53 | $229.02 | $234.87 | $234.87 | 1,887,284 |
| 2021-01-29 | $225.00 | $234.27 | $217.75 | $231.13 | $231.13 | 3,018,776 |
| 2021-01-28 | $216.60 | $235.00 | $216.18 | $227.02 | $227.02 | 3,071,858 |
| 2021-01-27 | $220.67 | $222.49 | $208.62 | $217.30 | $217.30 | 2,235,063 |
| 2021-01-26 | $232.69 | $232.69 | $222.19 | $223.88 | $223.88 | 1,573,684 |
| 2021-01-25 | $238.99 | $240.26 | $224.66 | $231.08 | $231.08 | 1,187,949 |
| 2021-01-22 | $234.34 | $236.73 | $230.77 | $235.45 | $235.45 | 1,057,611 |
| 2021-01-21 | $233.05 | $237.56 | $230.26 | $234.18 | $234.18 | 1,222,947 |
| 2021-01-20 | $228.00 | $232.37 | $227.54 | $231.61 | $231.61 | 1,419,186 |
| 2021-01-19 | $225.01 | $229.41 | $225.01 | $226.74 | $226.74 | 1,490,006 |
| 2021-01-15 | $224.64 | $229.38 | $220.63 | $222.93 | $222.93 | 1,568,198 |
| 2021-01-14 | $228.88 | $230.82 | $221.76 | $222.97 | $222.97 | 1,571,914 |
| 2021-01-13 | $234.81 | $234.86 | $227.11 | $229.87 | $229.87 | 1,312,809 |
| 2021-01-12 | $233.38 | $235.80 | $231.58 | $234.19 | $234.19 | 932,028 |
| 2021-01-11 | $234.79 | $234.85 | $230.01 | $230.67 | $230.67 | 722,542 |
| 2021-01-08 | $236.00 | $238.00 | $231.83 | $235.48 | $235.48 | 804,166 |
| 2021-01-07 | $228.03 | $233.89 | $228.02 | $233.38 | $233.38 | 1,309,602 |
| 2021-01-06 | $228.92 | $230.20 | $223.93 | $224.48 | $224.48 | 1,601,946 |
| 2021-01-05 | $232.00 | $235.35 | $229.01 | $234.42 | $234.42 | 1,106,325 |
| 2021-01-04 | $234.50 | $234.50 | $224.91 | $231.56 | $231.56 | 1,051,176 |
| 2020-12-31 | $233.79 | $235.27 | $231.97 | $233.87 | $233.87 | 711,571 |
| 2020-12-30 | $236.84 | $236.84 | $232.43 | $234.04 | $234.04 | 559,619 |
| 2020-12-29 | $233.55 | $234.99 | $229.86 | $233.15 | $233.15 | 648,704 |
| 2020-12-28 | $245.59 | $246.62 | $230.54 | $231.80 | $231.80 | 1,269,051 |
| 2020-12-24 | $240.55 | $243.73 | $239.85 | $241.79 | $241.79 | 658,332 |
| 2020-12-23 | $247.00 | $247.85 | $239.02 | $240.88 | $240.88 | 1,468,802 |
| 2020-12-22 | $250.00 | $250.01 | $244.89 | $247.01 | $247.01 | 1,167,331 |
| 2020-12-21 | $246.69 | $249.30 | $241.15 | $248.19 | $248.19 | 1,424,483 |
| 2020-12-18 | $248.67 | $249.99 | $244.62 | $247.78 | $247.78 | 5,198,449 |
| 2020-12-17 | $246.44 | $250.03 | $245.79 | $248.05 | $248.05 | 1,123,842 |
| 2020-12-16 | $237.63 | $245.28 | $236.62 | $243.85 | $243.85 | 2,730,173 |
| 2020-12-15 | $234.83 | $238.16 | $229.44 | $237.70 | $237.70 | 1,714,754 |
| 2020-12-14 | $233.77 | $240.70 | $233.43 | $234.74 | $234.74 | 2,016,668 |
| 2020-12-11 | $229.11 | $232.24 | $224.72 | $232.01 | $232.01 | 1,252,083 |
| 2020-12-10 | $222.62 | $228.41 | $220.45 | $227.19 | $227.19 | 735,836 |
| 2020-12-09 | $228.94 | $229.97 | $220.36 | $223.54 | $223.54 | 1,435,499 |
| 2020-12-08 | $227.76 | $235.17 | $227.76 | $229.84 | $229.84 | 1,106,936 |
| 2020-12-07 | $224.11 | $228.86 | $223.76 | $227.76 | $227.76 | 1,285,348 |
| 2020-12-04 | $227.11 | $229.58 | $224.68 | $225.01 | $225.01 | 1,269,513 |
| 2020-12-03 | $228.10 | $234.44 | $225.95 | $226.19 | $226.19 | 2,013,148 |
| 2020-12-02 | $220.71 | $228.28 | $218.90 | $227.99 | $227.99 | 1,453,085 |
| 2020-12-01 | $226.00 | $226.00 | $220.71 | $224.06 | $224.06 | 1,323,833 |
| 2020-11-30 | $224.00 | $228.97 | $219.66 | $225.05 | $225.05 | 1,504,956 |
| 2020-11-27 | $216.07 | $224.00 | $216.07 | $224.00 | $224.00 | 850,157 |
| 2020-11-25 | $211.30 | $217.54 | $211.30 | $216.35 | $216.35 | 1,666,226 |
| 2020-11-24 | $210.00 | $214.34 | $210.00 | $213.50 | $213.50 | 1,577,486 |
| 2020-11-23 | $209.49 | $212.06 | $205.67 | $211.05 | $211.05 | 2,872,832 |
| 2020-11-20 | $199.22 | $211.55 | $198.94 | $208.43 | $208.43 | 2,743,306 |
| 2020-11-19 | $194.32 | $202.00 | $193.34 | $199.45 | $199.45 | 2,742,541 |
| 2020-11-18 | $201.28 | $203.00 | $191.18 | $193.70 | $193.70 | 3,090,941 |
| 2020-11-17 | $192.06 | $198.28 | $190.98 | $196.52 | $196.52 | 1,800,579 |
| 2020-11-16 | $191.52 | $194.90 | $187.71 | $189.46 | $189.46 | 2,207,769 |
| 2020-11-13 | $194.48 | $194.82 | $184.91 | $192.82 | $192.82 | 1,795,237 |
| 2020-11-12 | $192.59 | $195.91 | $191.68 | $193.00 | $193.00 | 1,219,328 |
| 2020-11-11 | $188.47 | $196.19 | $187.63 | $191.76 | $191.76 | 1,722,443 |
| 2020-11-10 | $185.41 | $186.99 | $176.42 | $185.66 | $185.66 | 2,110,530 |
| 2020-11-09 | $194.64 | $199.16 | $187.40 | $187.52 | $187.52 | 1,625,056 |
| 2020-11-06 | $200.10 | $201.28 | $194.90 | $198.18 | $198.18 | 1,134,215 |
| 2020-11-05 | $195.00 | $203.18 | $193.54 | $199.99 | $199.99 | 2,261,703 |
| 2020-11-04 | $189.78 | $193.95 | $188.55 | $188.82 | $188.82 | 1,969,691 |
| 2020-11-03 | $183.85 | $185.81 | $180.11 | $182.06 | $182.06 | 2,062,919 |
| 2020-11-02 | $191.62 | $192.41 | $180.88 | $184.29 | $184.29 | 3,096,258 |
| 2020-10-30 | $199.00 | $199.99 | $187.25 | $191.62 | $191.62 | 5,591,655 |
| 2020-10-29 | $210.91 | $212.67 | $208.69 | $210.72 | $210.72 | 1,822,681 |
| 2020-10-28 | $209.33 | $211.51 | $206.79 | $208.86 | $208.86 | 1,835,488 |
| 2020-10-27 | $209.43 | $213.30 | $208.01 | $213.01 | $213.01 | 1,095,950 |
| 2020-10-26 | $207.50 | $210.27 | $203.61 | $207.20 | $207.20 | 709,110 |
| 2020-10-23 | $204.06 | $208.57 | $201.44 | $208.49 | $208.49 | 1,116,010 |
| 2020-10-22 | $207.57 | $209.80 | $202.19 | $203.08 | $203.08 | 1,995,207 |
| 2020-10-21 | $210.03 | $213.21 | $205.14 | $206.99 | $206.99 | 1,788,614 |
| 2020-10-20 | $213.73 | $216.30 | $210.20 | $210.97 | $210.97 | 2,087,518 |
| 2020-10-19 | $208.45 | $215.84 | $205.80 | $212.94 | $212.94 | 3,591,583 |
| 2020-10-16 | $191.90 | $212.97 | $191.00 | $207.45 | $207.45 | 5,155,744 |
| 2020-10-15 | $188.08 | $191.17 | $185.16 | $190.93 | $190.93 | 2,190,938 |
| 2020-10-14 | $194.90 | $194.90 | $188.61 | $191.81 | $191.81 | 1,801,803 |
| 2020-10-13 | $195.11 | $196.64 | $192.60 | $192.99 | $192.99 | 1,611,407 |
| 2020-10-12 | $199.95 | $199.95 | $192.21 | $194.27 | $194.27 | 2,063,731 |
| 2020-10-09 | $190.35 | $199.87 | $190.00 | $198.85 | $198.85 | 1,332,209 |
| 2020-10-08 | $194.52 | $194.75 | $188.25 | $188.78 | $188.78 | 1,223,370 |
| 2020-10-07 | $191.21 | $195.50 | $190.06 | $193.04 | $193.04 | 855,221 |
| 2020-10-06 | $186.79 | $194.61 | $186.59 | $189.88 | $189.88 | 1,380,960 |
| 2020-10-05 | $186.00 | $191.63 | $185.27 | $186.85 | $186.85 | 1,426,635 |
| 2020-10-02 | $182.31 | $189.00 | $182.31 | $184.79 | $184.79 | 1,706,205 |
| 2020-10-01 | $183.22 | $188.06 | $180.57 | $186.01 | $186.01 | 984,929 |
| 2020-09-30 | $180.54 | $185.15 | $179.21 | $181.79 | $181.79 | 2,677,232 |
| 2020-09-29 | $181.63 | $183.38 | $179.54 | $182.35 | $182.35 | 927,961 |
| 2020-09-28 | $182.02 | $184.04 | $178.70 | $181.00 | $181.00 | 2,155,896 |
| 2020-09-25 | $176.00 | $181.96 | $175.78 | $181.29 | $181.29 | 690,453 |
| 2020-09-24 | $178.13 | $178.61 | $172.80 | $175.78 | $175.78 | 1,568,477 |
| 2020-09-23 | $180.42 | $183.33 | $175.91 | $176.88 | $176.88 | 731,430 |
| 2020-09-22 | $178.32 | $180.73 | $173.72 | $180.26 | $180.26 | 781,646 |
| 2020-09-21 | $168.91 | $178.10 | $168.59 | $177.40 | $177.40 | 846,859 |
| 2020-09-18 | $169.30 | $172.16 | $167.57 | $171.14 | $171.14 | 1,162,645 |
| 2020-09-17 | $167.94 | $169.93 | $164.16 | $168.25 | $168.25 | 1,110,721 |
| 2020-09-16 | $172.61 | $173.57 | $170.00 | $171.17 | $171.17 | 1,437,704 |
| 2020-09-15 | $170.63 | $172.62 | $168.61 | $171.02 | $171.02 | 965,796 |
| 2020-09-14 | $169.14 | $171.75 | $168.38 | $168.84 | $168.84 | 941,882 |
| 2020-09-11 | $172.17 | $172.75 | $164.87 | $167.63 | $167.63 | 1,121,430 |
| 2020-09-10 | $173.16 | $175.25 | $168.13 | $169.72 | $169.72 | 1,164,585 |
| 2020-09-09 | $172.52 | $173.47 | $168.26 | $171.37 | $171.37 | 1,134,387 |
| 2020-09-08 | $170.00 | $173.10 | $167.72 | $168.92 | $168.92 | 2,338,709 |
| 2020-09-04 | $180.63 | $182.22 | $170.50 | $175.54 | $175.54 | 1,561,899 |
| 2020-09-03 | $188.94 | $188.94 | $178.29 | $181.78 | $181.78 | 2,023,529 |
| 2020-09-02 | $197.99 | $199.46 | $190.20 | $192.07 | $192.07 | 2,063,859 |
| 2020-09-01 | $192.61 | $199.50 | $192.61 | $196.41 | $196.41 | 1,258,299 |
| 2020-08-31 | $190.25 | $193.08 | $188.22 | $191.76 | $191.76 | 1,713,420 |
| 2020-08-28 | $188.66 | $193.30 | $188.32 | $192.43 | $192.43 | 1,650,613 |
| 2020-08-27 | $181.69 | $188.50 | $180.30 | $188.31 | $188.31 | 2,037,489 |
| 2020-08-26 | $175.01 | $184.88 | $174.51 | $182.95 | $182.95 | 2,365,818 |
| 2020-08-25 | $168.40 | $172.62 | $167.14 | $172.59 | $172.59 | 1,182,570 |
| 2020-08-24 | $167.32 | $170.45 | $166.81 | $168.93 | $168.93 | 1,802,670 |
| 2020-08-21 | $166.57 | $167.71 | $164.29 | $166.64 | $166.64 | 1,321,148 |
| 2020-08-20 | $163.02 | $169.03 | $162.20 | $167.85 | $167.85 | 1,355,112 |
| 2020-08-19 | $166.62 | $167.90 | $162.51 | $163.15 | $163.15 | 1,472,348 |
| 2020-08-18 | $165.43 | $167.81 | $164.57 | $166.98 | $166.98 | 1,567,076 |
| 2020-08-17 | $163.16 | $167.00 | $163.16 | $164.35 | $164.35 | 1,527,240 |
| 2020-08-14 | $166.11 | $166.42 | $161.30 | $162.69 | $162.69 | 1,029,108 |
| 2020-08-13 | $163.00 | $167.31 | $162.46 | $164.36 | $164.36 | 1,401,453 |
| 2020-08-12 | $161.86 | $165.77 | $160.01 | $161.06 | $161.06 | 1,689,041 |
| 2020-08-11 | $165.00 | $166.08 | $160.06 | $160.75 | $160.75 | 2,399,892 |
| 2020-08-10 | $170.80 | $171.50 | $164.06 | $165.95 | $165.95 | 1,947,018 |
| 2020-08-07 | $177.54 | $178.41 | $169.36 | $170.93 | $170.93 | 2,243,845 |
| 2020-08-06 | $181.37 | $181.46 | $175.02 | $177.97 | $177.97 | 1,915,281 |
| 2020-08-05 | $177.17 | $180.51 | $175.59 | $180.50 | $180.50 | 2,061,969 |
| 2020-08-04 | $178.50 | $180.90 | $176.55 | $177.47 | $177.47 | 2,063,343 |
| 2020-08-03 | $176.35 | $178.87 | $172.33 | $177.95 | $177.95 | 2,920,496 |
| 2020-07-31 | $176.95 | $177.83 | $170.14 | $176.65 | $176.65 | 6,941,018 |
| 2020-07-30 | $185.50 | $190.69 | $183.64 | $187.66 | $187.66 | 1,940,146 |
| 2020-07-29 | $185.64 | $189.50 | $184.86 | $187.11 | $187.11 | 897,328 |
| 2020-07-28 | $184.50 | $187.80 | $182.71 | $183.36 | $183.36 | 1,138,111 |
| 2020-07-27 | $185.80 | $187.34 | $180.63 | $184.51 | $184.51 | 2,245,932 |
| 2020-07-24 | $184.67 | $187.63 | $181.22 | $184.34 | $184.34 | 1,408,780 |
| 2020-07-23 | $190.76 | $196.33 | $187.11 | $188.64 | $188.64 | 2,219,738 |
| 2020-07-22 | $193.31 | $195.29 | $188.82 | $191.30 | $191.30 | 799,213 |
| 2020-07-21 | $190.79 | $195.31 | $187.09 | $192.49 | $192.49 | 2,361,208 |
| 2020-07-20 | $174.90 | $191.55 | $174.30 | $190.32 | $190.32 | 2,758,272 |
| 2020-07-17 | $172.00 | $173.49 | $169.54 | $172.86 | $172.86 | 910,200 |
| 2020-07-16 | $173.82 | $175.00 | $170.05 | $171.24 | $171.24 | 1,942,200 |
| 2020-07-15 | $175.08 | $176.65 | $171.22 | $175.32 | $175.32 | 1,859,900 |
| 2020-07-14 | $179.69 | $180.95 | $169.11 | $174.15 | $174.15 | 4,050,200 |
| 2020-07-13 | $194.06 | $194.50 | $179.23 | $179.55 | $179.55 | 2,550,900 |
| 2020-07-10 | $195.63 | $196.00 | $190.36 | $192.00 | $192.00 | 1,008,900 |
| 2020-07-09 | $198.41 | $198.41 | $191.93 | $195.72 | $195.72 | 1,971,000 |
| 2020-07-08 | $192.49 | $197.06 | $191.19 | $195.88 | $195.88 | 1,571,000 |
| 2020-07-07 | $191.00 | $194.16 | $189.05 | $190.44 | $190.44 | 1,116,600 |
| 2020-07-06 | $193.00 | $196.35 | $189.80 | $190.47 | $190.47 | 1,756,500 |
| 2020-07-02 | $186.51 | $191.32 | $185.02 | $190.08 | $190.08 | 2,275,500 |
| 2020-07-01 | $180.99 | $186.62 | $178.61 | $185.61 | $185.61 | 1,222,300 |
| 2020-06-30 | $176.04 | $180.79 | $175.09 | $180.27 | $180.27 | 1,312,500 |
| 2020-06-29 | $180.02 | $180.80 | $172.27 | $175.13 | $175.13 | 1,071,800 |
| 2020-06-26 | $181.01 | $182.77 | $177.26 | $181.01 | $181.01 | 2,898,913 |
| 2020-06-25 | $177.10 | $181.33 | $173.80 | $180.36 | $180.36 | 1,448,046 |
| 2020-06-24 | $182.00 | $184.49 | $174.39 | $176.82 | $176.82 | 1,297,597 |
| 2020-06-23 | $186.11 | $187.71 | $181.04 | $182.33 | $182.33 | 1,761,992 |
| 2020-06-22 | $174.53 | $184.92 | $174.04 | $184.56 | $184.56 | 2,810,495 |
| 2020-06-19 | $180.23 | $180.81 | $172.55 | $172.64 | $172.64 | 1,428,524 |
| 2020-06-18 | $177.48 | $179.83 | $176.33 | $177.63 | $177.63 | 1,428,779 |
| 2020-06-17 | $173.76 | $178.38 | $173.06 | $176.71 | $176.71 | 1,753,510 |
| 2020-06-16 | $173.34 | $173.44 | $167.19 | $172.51 | $172.51 | 2,512,038 |
| 2020-06-15 | $170.91 | $173.04 | $168.97 | $170.73 | $170.73 | 2,389,837 |
| 2020-06-12 | $177.13 | $179.53 | $169.57 | $171.62 | $171.62 | 1,562,760 |
| 2020-06-11 | $177.85 | $178.69 | $170.21 | $173.50 | $173.50 | 1,432,936 |
| 2020-06-10 | $175.45 | $180.53 | $174.75 | $180.03 | $180.03 | 1,596,276 |
| 2020-06-09 | $176.05 | $178.56 | $173.12 | $173.54 | $173.54 | 904,636 |
| 2020-06-08 | $173.57 | $176.05 | $170.70 | $175.20 | $175.20 | 1,480,783 |
| 2020-06-05 | $168.01 | $174.54 | $163.72 | $174.26 | $174.26 | 2,210,583 |
| 2020-06-04 | $181.48 | $182.69 | $170.18 | $172.10 | $172.10 | 2,656,127 |
| 2020-06-03 | $182.91 | $184.19 | $178.44 | $183.46 | $183.46 | 3,519,955 |
| 2020-06-02 | $189.01 | $189.99 | $180.62 | $183.67 | $183.67 | 1,424,176 |
| 2020-06-01 | $184.02 | $191.72 | $183.72 | $188.32 | $188.32 | 2,003,748 |
| 2020-05-29 | $179.59 | $186.12 | $178.94 | $185.30 | $185.30 | 1,862,528 |
| 2020-05-28 | $174.08 | $180.46 | $174.08 | $178.32 | $178.32 | 2,046,579 |
| 2020-05-27 | $170.05 | $175.72 | $160.20 | $175.31 | $175.31 | 3,892,049 |
| 2020-05-26 | $182.62 | $184.62 | $172.19 | $173.06 | $173.06 | 2,240,334 |
| 2020-05-22 | $181.29 | $185.45 | $179.20 | $182.60 | $182.60 | 1,486,003 |
| 2020-05-21 | $182.05 | $185.28 | $179.55 | $180.25 | $180.25 | 1,825,748 |
| 2020-05-20 | $182.33 | $185.79 | $181.50 | $183.84 | $183.84 | 859,156 |
| 2020-05-19 | $183.16 | $186.27 | $180.60 | $181.28 | $181.28 | 1,351,154 |
| 2020-05-18 | $187.77 | $189.50 | $180.21 | $182.16 | $182.16 | 1,579,954 |
| 2020-05-15 | $180.00 | $190.21 | $179.12 | $186.50 | $186.50 | 3,521,057 |
| 2020-05-14 | $173.30 | $180.44 | $172.15 | $179.79 | $179.79 | 1,410,975 |
| 2020-05-13 | $176.15 | $178.38 | $170.73 | $175.76 | $175.76 | 1,535,775 |
| 2020-05-12 | $177.80 | $181.18 | $172.09 | $176.00 | $176.00 | 1,554,119 |
| 2020-05-11 | $176.29 | $180.46 | $174.00 | $176.60 | $176.60 | 1,266,932 |
| 2020-05-08 | $179.92 | $182.60 | $175.05 | $176.19 | $176.19 | 1,824,173 |
| 2020-05-07 | $174.98 | $180.64 | $174.41 | $179.78 | $179.78 | 2,260,287 |
| 2020-05-06 | $170.58 | $176.15 | $168.54 | $172.92 | $172.92 | 2,008,476 |
| 2020-05-05 | $164.15 | $173.87 | $164.13 | $169.58 | $169.58 | 3,366,664 |
| 2020-05-04 | $151.72 | $163.69 | $151.40 | $163.13 | $163.13 | 3,260,524 |
| 2020-05-01 | $150.00 | $157.25 | $146.06 | $154.59 | $154.59 | 2,339,300 |
| 2020-04-30 | $155.19 | $158.79 | $153.12 | $155.49 | $155.49 | 2,503,423 |
| 2020-04-29 | $151.50 | $153.18 | $148.34 | $152.73 | $152.73 | 1,716,467 |
| 2020-04-28 | $153.71 | $154.92 | $146.38 | $148.61 | $148.61 | 1,484,744 |
| 2020-04-27 | $154.79 | $158.98 | $150.80 | $151.87 | $151.87 | 1,587,492 |
| 2020-04-24 | $149.80 | $152.62 | $148.31 | $152.32 | $152.32 | 956,777 |
| 2020-04-23 | $149.01 | $153.12 | $148.63 | $149.39 | $149.39 | 1,374,347 |
| 2020-04-22 | $150.88 | $152.00 | $149.02 | $149.20 | $149.20 | 1,145,732 |
| 2020-04-21 | $152.00 | $154.13 | $143.87 | $148.20 | $148.20 | 2,143,935 |
| 2020-04-20 | $151.43 | $155.98 | $151.43 | $152.63 | $152.63 | 1,555,813 |
| 2020-04-17 | $149.50 | $153.04 | $147.38 | $152.25 | $152.25 | 1,734,834 |
| 2020-04-16 | $146.85 | $152.15 | $145.26 | $146.51 | $146.51 | 2,137,227 |
| 2020-04-15 | $142.96 | $146.93 | $139.25 | $143.63 | $143.63 | 1,799,531 |
| 2020-04-14 | $138.42 | $146.53 | $137.55 | $144.57 | $144.57 | 2,165,472 |
| 2020-04-13 | $140.01 | $140.17 | $134.76 | $135.30 | $135.30 | 1,861,129 |
| 2020-04-09 | $142.00 | $143.92 | $135.81 | $137.95 | $137.95 | 2,201,432 |
| 2020-04-08 | $133.62 | $141.93 | $129.75 | $140.68 | $140.68 | 2,715,739 |
| 2020-04-07 | $139.10 | $139.74 | $131.96 | $132.52 | $132.52 | 1,919,623 |
| 2020-04-06 | $135.68 | $137.56 | $130.37 | $136.86 | $136.86 | 1,511,519 |
| 2020-04-03 | $128.50 | $132.48 | $128.50 | $129.96 | $129.96 | 2,320,250 |
| 2020-04-02 | $132.74 | $134.77 | $126.54 | $129.01 | $129.01 | 1,474,993 |
| 2020-04-01 | $132.96 | $134.67 | $129.61 | $134.05 | $134.05 | 1,615,279 |
| 2020-03-31 | $139.86 | $143.00 | $137.11 | $137.26 | $137.26 | 1,521,719 |
| 2020-03-30 | $144.85 | $148.40 | $140.89 | $141.16 | $141.16 | 2,274,835 |
| 2020-03-27 | $146.00 | $147.71 | $141.54 | $142.25 | $142.25 | 1,551,495 |
| 2020-03-26 | $138.56 | $148.52 | $138.56 | $148.20 | $148.20 | 1,795,969 |
| 2020-03-25 | $136.06 | $149.70 | $135.51 | $139.16 | $139.16 | 2,745,078 |
| 2020-03-24 | $133.21 | $139.87 | $132.20 | $138.20 | $138.20 | 2,475,309 |
| 2020-03-23 | $125.90 | $134.43 | $120.91 | $128.09 | $128.09 | 2,003,351 |
| 2020-03-20 | $126.96 | $134.38 | $121.85 | $125.90 | $125.90 | 3,112,511 |
| 2020-03-19 | $121.59 | $130.56 | $116.51 | $121.56 | $121.56 | 2,769,383 |
| 2020-03-18 | $116.63 | $124.98 | $111.91 | $122.03 | $122.03 | 1,810,575 |
| 2020-03-17 | $123.32 | $128.48 | $119.63 | $124.38 | $124.38 | 2,245,572 |
| 2020-03-16 | $118.48 | $127.79 | $110.01 | $120.57 | $120.57 | 1,826,483 |
| 2020-03-13 | $129.26 | $130.39 | $120.03 | $127.94 | $127.94 | 2,868,299 |
| 2020-03-12 | $117.67 | $130.48 | $117.23 | $125.01 | $125.01 | 2,241,830 |
| 2020-03-11 | $132.77 | $133.96 | $122.82 | $130.54 | $130.54 | 3,164,554 |
| 2020-03-10 | $136.66 | $137.33 | $130.87 | $135.59 | $135.59 | 2,008,485 |
| 2020-03-09 | $134.58 | $136.00 | $128.53 | $133.00 | $133.00 | 3,123,723 |
| 2020-03-06 | $150.57 | $151.09 | $139.46 | $144.36 | $144.36 | 2,462,250 |
| 2020-03-05 | $151.99 | $155.30 | $149.53 | $152.21 | $152.21 | 1,444,586 |
| 2020-03-04 | $148.00 | $154.39 | $146.50 | $153.47 | $153.47 | 1,751,847 |
| 2020-03-03 | $147.54 | $151.57 | $141.16 | $145.72 | $145.72 | 2,636,950 |
| 2020-03-02 | $147.57 | $149.83 | $142.53 | $146.82 | $146.82 | 2,051,457 |
| 2020-02-28 | $137.23 | $145.00 | $137.22 | $144.96 | $144.96 | 2,223,316 |
| 2020-02-27 | $140.68 | $147.00 | $137.34 | $143.00 | $143.00 | 2,226,671 |
| 2020-02-26 | $144.13 | $149.94 | $143.75 | $146.50 | $146.50 | 1,541,507 |
| 2020-02-25 | $147.93 | $149.00 | $142.57 | $144.48 | $144.48 | 2,088,012 |
| 2020-02-24 | $138.52 | $147.75 | $136.00 | $147.11 | $147.11 | 2,168,192 |
| 2020-02-21 | $147.62 | $148.38 | $143.28 | $145.93 | $145.93 | 986,612 |
| 2020-02-20 | $152.09 | $152.18 | $144.45 | $148.98 | $148.98 | 1,106,294 |
| 2020-02-19 | $153.93 | $156.12 | $151.30 | $152.05 | $152.05 | 2,000,284 |
| 2020-02-18 | $154.05 | $155.78 | $152.62 | $153.88 | $153.88 | 1,620,881 |
| 2020-02-14 | $153.24 | $154.49 | $151.65 | $154.42 | $154.42 | 1,043,965 |
| 2020-02-13 | $150.53 | $155.00 | $149.94 | $153.25 | $153.25 | 2,068,151 |
| 2020-02-12 | $149.46 | $151.59 | $146.61 | $151.54 | $151.54 | 1,615,097 |
| 2020-02-11 | $152.48 | $153.00 | $147.19 | $149.00 | $149.00 | 942,543 |
| 2020-02-10 | $148.10 | $152.38 | $148.02 | $151.28 | $151.28 | 1,404,088 |
| 2020-02-07 | $148.09 | $150.66 | $146.68 | $148.00 | $148.00 | 1,020,877 |
| 2020-02-06 | $146.58 | $149.12 | $144.71 | $147.94 | $147.94 | 1,352,584 |
| 2020-02-05 | $153.01 | $153.70 | $144.52 | $146.58 | $146.58 | 1,644,391 |
| 2020-02-04 | $149.71 | $152.69 | $148.55 | $152.09 | $152.09 | 1,523,521 |
| 2020-02-03 | $146.90 | $149.48 | $144.72 | $149.40 | $149.40 | 918,989 |
| 2020-01-31 | $149.52 | $149.79 | $146.27 | $147.00 | $147.00 | 991,718 |
| 2020-01-30 | $146.94 | $151.87 | $146.21 | $149.58 | $149.58 | 1,351,123 |
| 2020-01-29 | $149.16 | $151.52 | $147.60 | $149.15 | $149.15 | 1,926,996 |
| 2020-01-28 | $145.02 | $150.00 | $143.71 | $149.27 | $149.27 | 2,378,398 |
| 2020-01-27 | $143.50 | $146.49 | $141.99 | $143.83 | $143.83 | 2,569,642 |
| 2020-01-24 | $145.00 | $150.71 | $140.65 | $146.79 | $146.79 | 8,033,676 |
| 2020-01-23 | $131.56 | $133.39 | $130.53 | $132.64 | $132.64 | 2,472,876 |
| 2020-01-22 | $132.60 | $133.86 | $131.35 | $131.46 | $131.46 | 1,314,356 |
| 2020-01-21 | $132.20 | $133.49 | $130.33 | $131.32 | $131.32 | 1,077,565 |
| 2020-01-17 | $135.11 | $135.55 | $132.42 | $132.85 | $132.85 | 2,002,672 |
| 2020-01-16 | $135.72 | $135.98 | $134.31 | $134.72 | $134.72 | 737,688 |
| 2020-01-15 | $134.31 | $137.22 | $134.31 | $134.91 | $134.91 | 994,859 |
| 2020-01-14 | $135.46 | $136.50 | $134.01 | $134.22 | $134.22 | 1,147,170 |
| 2020-01-13 | $138.59 | $140.49 | $135.15 | $136.07 | $136.07 | 1,597,533 |
| 2020-01-10 | $135.67 | $137.45 | $133.26 | $133.90 | $133.90 | 1,243,849 |
| 2020-01-09 | $131.82 | $135.60 | $131.70 | $135.41 | $135.41 | 2,034,334 |
| 2020-01-08 | $128.32 | $131.81 | $127.33 | $130.06 | $130.06 | 1,570,368 |
| 2020-01-07 | $128.23 | $129.20 | $127.33 | $128.15 | $128.15 | 1,561,288 |
| 2020-01-06 | $122.56 | $128.03 | $122.05 | $127.69 | $127.69 | 3,583,846 |
| 2020-01-03 | $121.02 | $123.63 | $120.82 | $123.04 | $123.04 | 1,223,583 |
| 2020-01-02 | $121.15 | $123.84 | $119.84 | $122.88 | $122.88 | 2,055,235 |
| 2019-12-31 | $118.75 | $120.43 | $117.81 | $120.34 | $120.34 | 675,963 |
| 2019-12-30 | $121.12 | $121.44 | $117.21 | $119.33 | $119.33 | 707,155 |
| 2019-12-27 | $122.41 | $122.50 | $120.52 | $121.12 | $121.12 | 592,556 |
| 2019-12-26 | $120.20 | $123.34 | $120.02 | $121.70 | $121.70 | 568,888 |
| 2019-12-24 | $121.34 | $121.38 | $119.38 | $120.52 | $120.52 | 265,215 |
| 2019-12-23 | $121.32 | $122.78 | $120.68 | $120.75 | $120.75 | 751,442 |
| 2019-12-20 | $120.94 | $123.30 | $120.40 | $121.09 | $121.09 | 1,634,834 |
| 2019-12-19 | $118.66 | $120.90 | $117.79 | $120.03 | $120.03 | 1,427,261 |
| 2019-12-18 | $119.61 | $120.70 | $117.84 | $118.12 | $118.12 | 1,225,621 |
| 2019-12-17 | $122.28 | $122.28 | $119.06 | $119.68 | $119.68 | 1,126,518 |
| 2019-12-16 | $120.00 | $122.16 | $119.17 | $121.22 | $121.22 | 1,241,542 |
| 2019-12-13 | $116.38 | $120.81 | $115.58 | $119.81 | $119.81 | 2,078,109 |
| 2019-12-12 | $118.11 | $118.18 | $114.98 | $116.17 | $116.17 | 1,747,152 |
| 2019-12-11 | $120.35 | $120.45 | $113.91 | $118.23 | $118.23 | 2,275,415 |
| 2019-12-10 | $122.70 | $124.75 | $120.34 | $120.80 | $120.80 | 916,574 |
| 2019-12-09 | $122.89 | $123.89 | $121.10 | $122.80 | $122.80 | 840,168 |
| 2019-12-06 | $123.24 | $124.55 | $122.25 | $123.36 | $123.36 | 874,394 |
| 2019-12-05 | $124.00 | $124.71 | $123.00 | $123.95 | $123.95 | 768,470 |
| 2019-12-04 | $123.52 | $124.07 | $121.12 | $123.47 | $123.47 | 1,183,074 |
| 2019-12-03 | $117.80 | $123.91 | $116.09 | $123.55 | $123.55 | 2,111,506 |
| 2019-12-02 | $126.75 | $126.87 | $118.18 | $120.84 | $120.84 | 2,313,566 |
| 2019-11-29 | $126.18 | $127.71 | $125.57 | $127.11 | $127.11 | 479,875 |
| 2019-11-27 | $129.57 | $129.80 | $127.06 | $127.50 | $127.50 | 963,877 |
| 2019-11-26 | $125.95 | $130.98 | $125.66 | $129.71 | $129.71 | 1,346,543 |
| 2019-11-25 | $125.59 | $128.48 | $125.55 | $126.51 | $126.51 | 1,133,528 |
| 2019-11-22 | $125.97 | $127.00 | $123.60 | $125.98 | $125.98 | 883,272 |
| 2019-11-21 | $127.11 | $129.14 | $125.70 | $125.97 | $125.97 | 1,432,918 |
| 2019-11-20 | $125.88 | $129.71 | $125.11 | $127.49 | $127.49 | 1,830,818 |
| 2019-11-19 | $124.03 | $126.36 | $122.89 | $125.95 | $125.95 | 1,512,830 |
| 2019-11-18 | $122.00 | $125.86 | $121.64 | $123.94 | $123.94 | 1,393,017 |
| 2019-11-15 | $121.39 | $122.80 | $119.89 | $122.73 | $122.73 | 830,051 |
| 2019-11-14 | $121.47 | $122.00 | $118.80 | $120.84 | $120.84 | 895,226 |
| 2019-11-13 | $120.51 | $123.00 | $120.11 | $121.49 | $121.49 | 981,127 |
| 2019-11-12 | $119.50 | $121.63 | $118.91 | $119.88 | $119.88 | 737,420 |
| 2019-11-11 | $119.18 | $120.20 | $117.52 | $119.47 | $119.47 | 975,064 |
| 2019-11-08 | $114.82 | $119.20 | $114.22 | $118.95 | $118.95 | 1,420,205 |
| 2019-11-07 | $115.37 | $117.12 | $114.07 | $114.70 | $114.70 | 730,943 |
| 2019-11-06 | $114.67 | $116.14 | $112.83 | $115.25 | $115.25 | 988,161 |
| 2019-11-05 | $118.37 | $118.37 | $112.83 | $114.19 | $114.19 | 2,294,324 |
| 2019-11-04 | $123.02 | $123.97 | $118.26 | $118.37 | $118.37 | 1,504,412 |
| 2019-11-01 | $121.19 | $122.68 | $119.83 | $122.36 | $122.36 | 869,742 |
| 2019-10-31 | $124.83 | $125.82 | $120.30 | $120.79 | $120.79 | 1,954,778 |
| 2019-10-30 | $120.00 | $126.09 | $119.17 | $124.82 | $124.82 | 2,868,966 |
| 2019-10-29 | $117.85 | $120.19 | $116.59 | $119.74 | $119.74 | 2,397,679 |
| 2019-10-28 | $116.83 | $118.73 | $114.26 | $118.33 | $118.33 | 2,212,226 |
| 2019-10-25 | $113.17 | $116.00 | $112.95 | $113.82 | $113.82 | 1,748,987 |
| 2019-10-24 | $109.49 | $113.86 | $109.00 | $113.26 | $113.26 | 2,432,025 |
| 2019-10-23 | $109.00 | $114.18 | $107.00 | $107.75 | $107.75 | 3,472,126 |
| 2019-10-22 | $117.05 | $117.51 | $109.09 | $110.10 | $110.10 | 3,482,492 |
| 2019-10-21 | $117.05 | $118.58 | $115.04 | $116.30 | $116.30 | 2,560,076 |
| 2019-10-18 | $121.12 | $121.56 | $109.42 | $116.86 | $116.86 | 10,814,507 |
| 2019-10-17 | $125.52 | $126.08 | $121.31 | $122.64 | $122.64 | 3,304,382 |
| 2019-10-16 | $126.88 | $127.38 | $120.41 | $124.28 | $124.28 | 2,920,545 |
| 2019-10-15 | $128.00 | $130.26 | $128.00 | $128.78 | $128.78 | 1,551,797 |
| 2019-10-14 | $127.03 | $129.06 | $126.20 | $127.55 | $127.55 | 1,016,621 |
| 2019-10-11 | $127.63 | $129.86 | $127.21 | $127.48 | $127.48 | 715,270 |
| 2019-10-10 | $127.00 | $128.91 | $125.00 | $125.87 | $125.87 | 1,245,501 |
| 2019-10-09 | $126.12 | $128.49 | $124.18 | $126.74 | $126.74 | 1,338,585 |
| 2019-10-08 | $132.69 | $133.50 | $123.86 | $124.00 | $124.00 | 2,548,025 |
| 2019-10-07 | $131.01 | $133.69 | $130.77 | $132.91 | $132.91 | 1,366,691 |
| 2019-10-04 | $129.83 | $132.17 | $129.21 | $131.87 | $131.87 | 1,917,414 |
| 2019-10-03 | $123.12 | $128.53 | $121.62 | $128.09 | $128.09 | 1,723,688 |
| 2019-10-02 | $123.16 | $124.40 | $120.84 | $122.78 | $122.78 | 1,261,559 |
| 2019-10-01 | $125.28 | $126.53 | $122.68 | $124.27 | $124.27 | 1,248,921 |
| 2019-09-30 | $122.66 | $126.25 | $121.46 | $125.44 | $125.44 | 1,045,828 |
| 2019-09-27 | $128.26 | $128.45 | $121.59 | $123.03 | $123.03 | 1,750,206 |
| 2019-09-26 | $128.13 | $128.91 | $125.33 | $128.18 | $128.18 | 957,559 |
| 2019-09-25 | $130.00 | $130.06 | $122.50 | $128.20 | $128.20 | 1,829,845 |
| 2019-09-24 | $136.96 | $137.36 | $129.38 | $129.59 | $129.59 | 3,106,704 |
| 2019-09-23 | $136.70 | $138.20 | $135.77 | $136.46 | $136.46 | 1,108,327 |
| 2019-09-20 | $136.08 | $138.47 | $134.84 | $136.87 | $136.87 | 1,772,875 |
| 2019-09-19 | $134.71 | $136.22 | $132.70 | $134.93 | $134.93 | 1,065,104 |
| 2019-09-18 | $132.87 | $134.87 | $130.51 | $134.25 | $134.25 | 1,480,491 |
| 2019-09-17 | $130.50 | $134.00 | $128.74 | $133.56 | $133.56 | 1,210,303 |
| 2019-09-16 | $125.81 | $130.65 | $125.17 | $130.39 | $130.39 | 1,180,902 |
| 2019-09-13 | $125.58 | $128.63 | $124.01 | $127.19 | $127.19 | 2,044,625 |
| 2019-09-12 | $123.91 | $128.49 | $123.91 | $125.51 | $125.51 | 1,851,752 |
| 2019-09-11 | $121.93 | $124.79 | $120.52 | $122.84 | $122.84 | 1,082,597 |
| 2019-09-10 | $124.00 | $125.64 | $120.21 | $122.25 | $122.25 | 2,584,745 |
| 2019-09-09 | $132.31 | $134.05 | $119.65 | $126.27 | $126.27 | 3,455,296 |
| 2019-09-06 | $134.65 | $137.59 | $131.58 | $132.21 | $132.21 | 2,474,672 |
| 2019-09-05 | $130.77 | $133.46 | $126.15 | $133.34 | $133.34 | 2,338,612 |
| 2019-09-04 | $133.36 | $133.42 | $129.64 | $129.83 | $129.83 | 1,738,850 |
| 2019-09-03 | $132.92 | $135.69 | $130.35 | $131.89 | $131.89 | 1,222,073 |
| 2019-08-30 | $138.43 | $139.18 | $130.84 | $134.51 | $134.51 | 1,751,292 |
| 2019-08-29 | $140.00 | $141.46 | $137.33 | $138.05 | $138.05 | 1,174,532 |
| 2019-08-28 | $141.75 | $141.75 | $136.65 | $138.27 | $138.27 | 1,491,612 |
| 2019-08-27 | $144.32 | $145.06 | $140.48 | $142.62 | $142.62 | 1,057,914 |
| 2019-08-26 | $141.79 | $143.00 | $140.50 | $142.86 | $142.86 | 556,874 |
| 2019-08-23 | $141.81 | $146.70 | $140.69 | $141.05 | $141.05 | 938,722 |
| 2019-08-22 | $143.51 | $145.80 | $141.17 | $143.44 | $143.44 | 785,488 |
| 2019-08-21 | $142.20 | $145.00 | $141.66 | $143.87 | $143.87 | 817,802 |
| 2019-08-20 | $140.70 | $143.00 | $140.08 | $142.14 | $142.14 | 536,801 |
| 2019-08-19 | $143.00 | $143.39 | $138.54 | $141.27 | $141.27 | 1,352,155 |
| 2019-08-16 | $140.99 | $143.71 | $140.43 | $142.57 | $142.57 | 948,399 |
| 2019-08-15 | $139.44 | $140.75 | $136.89 | $139.50 | $139.50 | 905,566 |
| 2019-08-14 | $143.29 | $144.91 | $138.26 | $139.49 | $139.49 | 1,127,670 |
| 2019-08-13 | $142.76 | $147.01 | $142.50 | $146.70 | $146.70 | 903,780 |
| 2019-08-12 | $144.56 | $145.28 | $141.69 | $143.68 | $143.68 | 692,557 |
| 2019-08-09 | $144.48 | $147.59 | $142.30 | $145.99 | $145.99 | 838,922 |
| 2019-08-08 | $142.70 | $146.05 | $142.50 | $145.12 | $145.12 | 1,207,218 |
| 2019-08-07 | $133.03 | $142.82 | $132.32 | $141.90 | $141.90 | 2,390,704 |
| 2019-08-06 | $135.00 | $139.47 | $134.73 | $135.47 | $135.47 | 1,282,346 |
| 2019-08-05 | $135.41 | $136.96 | $131.26 | $133.19 | $133.19 | 1,848,086 |
| 2019-08-02 | $142.98 | $143.07 | $138.76 | $141.20 | $141.20 | 1,460,513 |
| 2019-08-01 | $140.00 | $145.95 | $140.00 | $143.92 | $143.92 | 1,638,061 |
| 2019-07-31 | $136.81 | $141.98 | $136.64 | $140.12 | $140.12 | 2,051,620 |
| 2019-07-30 | $137.91 | $139.53 | $136.25 | $137.00 | $137.00 | 1,180,658 |
| 2019-07-29 | $144.00 | $144.64 | $134.11 | $139.05 | $139.05 | 2,904,275 |
| 2019-07-26 | $136.75 | $149.80 | $136.06 | $146.04 | $146.04 | 4,440,529 |
| 2019-07-25 | $134.82 | $136.36 | $130.90 | $134.51 | $134.51 | 1,576,832 |
| 2019-07-24 | $134.06 | $136.91 | $133.81 | $135.35 | $135.35 | 1,175,059 |
| 2019-07-23 | $136.72 | $136.74 | $130.78 | $134.06 | $134.06 | 1,403,610 |
| 2019-07-22 | $134.30 | $136.71 | $132.82 | $135.28 | $135.28 | 1,099,394 |
| 2019-07-19 | $137.00 | $137.99 | $134.10 | $134.16 | $134.16 | 993,377 |
| 2019-07-18 | $136.15 | $136.92 | $134.83 | $136.06 | $136.06 | 855,986 |
| 2019-07-17 | $137.87 | $140.30 | $136.30 | $136.43 | $136.43 | 1,181,340 |
| 2019-07-16 | $140.00 | $140.00 | $135.63 | $137.16 | $137.16 | 933,020 |
| 2019-07-15 | $139.46 | $140.48 | $138.10 | $139.51 | $139.51 | 762,917 |
| 2019-07-12 | $140.59 | $141.35 | $137.23 | $138.56 | $138.56 | 920,783 |
| 2019-07-11 | $141.56 | $142.30 | $139.70 | $140.90 | $140.90 | 689,719 |
| 2019-07-10 | $141.14 | $143.68 | $139.45 | $140.36 | $140.36 | 927,253 |
| 2019-07-09 | $137.08 | $140.99 | $137.08 | $140.60 | $140.60 | 1,101,472 |
| 2019-07-08 | $134.45 | $138.48 | $133.61 | $137.93 | $137.93 | 1,250,808 |
| 2019-07-05 | $132.71 | $135.25 | $130.53 | $135.11 | $135.11 | 581,790 |
| 2019-07-03 | $134.49 | $135.16 | $133.22 | $133.36 | $133.36 | 812,339 |
| 2019-07-02 | $131.88 | $133.85 | $131.04 | $133.75 | $133.75 | 1,024,574 |
| 2019-07-01 | $133.20 | $133.66 | $129.60 | $131.77 | $131.77 | 1,245,233 |
| 2019-06-28 | $131.15 | $131.85 | $129.76 | $130.84 | $130.84 | 1,219,327 |
| 2019-06-27 | $129.01 | $131.24 | $127.99 | $131.04 | $131.04 | 1,368,395 |
| 2019-06-26 | $126.38 | $128.98 | $126.38 | $128.35 | $128.35 | 1,407,737 |
| 2019-06-25 | $130.54 | $130.91 | $123.43 | $125.74 | $125.74 | 1,803,392 |
| 2019-06-24 | $134.00 | $134.00 | $128.22 | $130.55 | $130.55 | 1,377,610 |
| 2019-06-21 | $134.05 | $134.53 | $131.80 | $132.87 | $132.87 | 971,004 |
| 2019-06-20 | $134.89 | $137.45 | $134.30 | $135.05 | $135.05 | 1,003,304 |
| 2019-06-19 | $130.48 | $132.80 | $128.15 | $132.77 | $132.77 | 1,105,512 |
| 2019-06-18 | $132.89 | $133.00 | $129.39 | $129.55 | $129.55 | 843,696 |
| 2019-06-17 | $130.11 | $131.95 | $129.61 | $130.65 | $130.65 | 704,819 |
| 2019-06-14 | $129.87 | $131.48 | $129.07 | $129.91 | $129.91 | 806,027 |
| 2019-06-13 | $131.25 | $131.52 | $128.84 | $130.28 | $130.28 | 938,096 |
| 2019-06-12 | $129.24 | $130.73 | $127.85 | $128.97 | $128.97 | 1,341,684 |
| 2019-06-11 | $133.91 | $134.99 | $126.52 | $128.93 | $128.93 | 1,755,401 |
| 2019-06-10 | $133.45 | $137.78 | $132.60 | $133.00 | $133.00 | 1,662,028 |
| 2019-06-07 | $127.91 | $132.28 | $127.90 | $131.43 | $131.43 | 1,269,318 |
| 2019-06-06 | $126.32 | $128.93 | $125.17 | $127.71 | $127.71 | 827,139 |
| 2019-06-05 | $124.59 | $126.62 | $121.78 | $126.43 | $126.43 | 1,467,198 |
| 2019-06-04 | $119.52 | $122.73 | $117.32 | $122.65 | $122.65 | 1,326,120 |
| 2019-06-03 | $126.24 | $127.21 | $115.87 | $117.30 | $117.30 | 2,309,951 |
| 2019-05-31 | $123.82 | $127.34 | $122.67 | $125.88 | $125.88 | 1,073,703 |
| 2019-05-30 | $124.01 | $126.29 | $124.01 | $126.22 | $126.22 | 908,505 |
| 2019-05-29 | $124.18 | $125.29 | $122.57 | $123.80 | $123.80 | 1,550,629 |
| 2019-05-28 | $129.56 | $132.87 | $127.76 | $128.45 | $128.45 | 1,230,678 |
| 2019-05-24 | $126.80 | $131.00 | $126.72 | $129.52 | $129.52 | 1,688,689 |
| 2019-05-23 | $124.89 | $127.84 | $124.33 | $127.26 | $127.26 | 1,827,338 |
| 2019-05-22 | $124.11 | $128.23 | $123.99 | $126.25 | $126.25 | 1,353,079 |
| 2019-05-21 | $126.11 | $127.00 | $125.40 | $125.54 | $125.54 | 911,795 |
| 2019-05-20 | $125.85 | $127.33 | $123.80 | $124.55 | $124.55 | 1,916,337 |
| 2019-05-17 | $128.94 | $131.99 | $128.00 | $129.15 | $129.15 | 1,001,813 |
| 2019-05-16 | $126.09 | $131.03 | $126.09 | $129.74 | $129.74 | 1,596,472 |
| 2019-05-15 | $122.91 | $127.37 | $122.57 | $126.08 | $126.08 | 1,212,338 |
| 2019-05-14 | $121.60 | $124.62 | $121.11 | $123.77 | $123.77 | 1,435,783 |
| 2019-05-13 | $124.71 | $126.78 | $120.63 | $120.78 | $120.78 | 2,720,368 |
| 2019-05-10 | $123.11 | $129.97 | $121.50 | $128.87 | $128.87 | 3,709,346 |
| 2019-05-09 | $116.16 | $125.31 | $115.22 | $125.13 | $125.13 | 4,810,605 |
| 2019-05-08 | $110.99 | $117.45 | $110.86 | $117.17 | $117.17 | 3,568,259 |
| 2019-05-07 | $109.65 | $112.00 | $109.63 | $110.67 | $110.67 | 2,085,118 |
| 2019-05-06 | $107.00 | $110.90 | $106.11 | $110.57 | $110.57 | 840,981 |
| 2019-05-03 | $110.33 | $111.70 | $109.46 | $110.41 | $110.41 | 854,334 |
| 2019-05-02 | $107.82 | $109.80 | $106.80 | $109.01 | $109.01 | 1,108,245 |
| 2019-05-01 | $110.23 | $110.99 | $108.57 | $108.59 | $108.59 | 1,092,704 |
| 2019-04-30 | $109.25 | $111.66 | $109.10 | $110.15 | $110.15 | 1,658,601 |
| 2019-04-29 | $107.93 | $110.70 | $107.80 | $110.05 | $110.05 | 2,116,224 |
| 2019-04-26 | $105.84 | $108.34 | $104.60 | $108.21 | $108.21 | 1,129,938 |
| 2019-04-25 | $104.00 | $106.07 | $102.61 | $106.00 | $106.00 | 1,468,385 |
| 2019-04-24 | $107.52 | $108.06 | $102.85 | $103.17 | $103.17 | 2,177,491 |
| 2019-04-23 | $104.25 | $107.10 | $103.87 | $106.72 | $106.72 | 3,143,154 |
| 2019-04-22 | $100.72 | $104.25 | $100.28 | $103.75 | $103.75 | 2,528,972 |
| 2019-04-18 | $101.40 | $105.60 | $100.25 | $101.94 | $101.94 | 7,538,972 |
| 2019-04-17 | $113.39 | $114.13 | $109.67 | $111.19 | $111.19 | 3,261,621 |
| 2019-04-16 | $115.09 | $115.61 | $112.22 | $112.97 | $112.97 | 2,014,279 |
| 2019-04-15 | $114.01 | $117.06 | $113.56 | $114.45 | $114.45 | 2,094,414 |
| 2019-04-12 | $115.28 | $115.67 | $112.28 | $112.68 | $112.68 | 1,543,210 |
| 2019-04-11 | $113.64 | $114.69 | $111.57 | $114.44 | $114.44 | 1,224,381 |
| 2019-04-10 | $112.15 | $113.70 | $111.83 | $112.74 | $112.74 | 1,714,198 |
| 2019-04-09 | $111.00 | $112.69 | $110.20 | $112.15 | $112.15 | 1,194,328 |
| 2019-04-08 | $111.28 | $112.14 | $108.29 | $112.08 | $112.08 | 1,009,585 |
| 2019-04-05 | $111.53 | $112.54 | $110.19 | $111.33 | $111.33 | 1,239,671 |
| 2019-04-04 | $115.60 | $115.60 | $106.75 | $110.22 | $110.22 | 2,366,651 |
| 2019-04-03 | $116.30 | $116.70 | $114.67 | $115.36 | $115.36 | 1,102,370 |
| 2019-04-02 | $114.44 | $116.09 | $112.22 | $115.60 | $115.60 | 980,052 |
| 2019-04-01 | $114.03 | $115.38 | $111.37 | $113.87 | $113.87 | 1,255,281 |
| 2019-03-29 | $110.20 | $112.51 | $108.68 | $112.39 | $112.39 | 1,239,042 |
| 2019-03-28 | $107.08 | $109.87 | $106.60 | $108.46 | $108.46 | 1,132,254 |
| 2019-03-27 | $111.40 | $112.00 | $105.20 | $106.99 | $106.99 | 2,086,836 |
| 2019-03-26 | $111.63 | $112.95 | $110.50 | $111.55 | $111.55 | 727,757 |
| 2019-03-25 | $109.33 | $110.39 | $107.90 | $109.86 | $109.86 | 890,709 |
| 2019-03-22 | $114.69 | $115.05 | $109.73 | $109.83 | $109.83 | 1,433,213 |
| 2019-03-21 | $112.34 | $115.88 | $112.10 | $115.50 | $115.50 | 1,098,204 |
| 2019-03-20 | $112.64 | $113.90 | $111.28 | $112.83 | $112.83 | 823,398 |
| 2019-03-19 | $112.21 | $113.40 | $110.31 | $112.42 | $112.42 | 1,148,285 |
| 2019-03-18 | $110.12 | $111.73 | $109.66 | $111.22 | $111.22 | 729,522 |
| 2019-03-15 | $110.83 | $112.23 | $109.64 | $110.27 | $110.27 | 2,235,528 |
| 2019-03-14 | $109.46 | $112.49 | $109.30 | $110.48 | $110.48 | 1,711,210 |
| 2019-03-13 | $111.22 | $112.58 | $108.25 | $108.58 | $108.58 | 3,581,630 |
| 2019-03-12 | $110.06 | $112.45 | $109.05 | $110.94 | $110.94 | 1,747,996 |
| 2019-03-11 | $104.76 | $110.10 | $104.76 | $109.51 | $109.51 | 1,533,049 |
| 2019-03-08 | $102.06 | $105.06 | $100.51 | $104.25 | $104.25 | 1,094,957 |
| 2019-03-07 | $102.97 | $106.34 | $102.56 | $104.21 | $104.21 | 1,305,954 |
| 2019-03-06 | $104.25 | $105.00 | $102.30 | $103.50 | $103.50 | 856,036 |
| 2019-03-05 | $105.33 | $105.33 | $101.29 | $104.43 | $104.43 | 1,309,837 |
| 2019-03-04 | $111.58 | $111.58 | $99.77 | $104.71 | $104.71 | 3,863,173 |
| 2019-03-01 | $108.22 | $111.76 | $107.56 | $110.95 | $110.95 | 1,989,437 |
| 2019-02-28 | $105.63 | $107.96 | $105.38 | $107.48 | $107.48 | 1,749,899 |
| 2019-02-27 | $105.30 | $106.65 | $104.79 | $106.33 | $106.33 | 996,838 |
| 2019-02-26 | $106.02 | $107.01 | $105.45 | $105.88 | $105.88 | 1,185,362 |
| 2019-02-25 | $105.97 | $107.95 | $105.75 | $106.75 | $106.75 | 1,390,326 |
| 2019-02-22 | $102.97 | $105.44 | $102.74 | $105.25 | $105.25 | 968,231 |
| 2019-02-21 | $103.30 | $103.88 | $101.59 | $103.04 | $103.04 | 949,570 |
| 2019-02-20 | $104.00 | $105.67 | $102.58 | $104.12 | $104.12 | 1,162,387 |
| 2019-02-19 | $104.38 | $104.63 | $103.32 | $103.91 | $103.91 | 1,845,009 |
| 2019-02-15 | $106.15 | $106.15 | $104.12 | $104.90 | $104.90 | 899,092 |
| 2019-02-14 | $104.74 | $105.78 | $104.11 | $104.81 | $104.81 | 1,194,446 |
| 2019-02-13 | $106.48 | $107.20 | $103.31 | $105.25 | $105.25 | 1,131,695 |
| 2019-02-12 | $104.85 | $106.59 | $104.30 | $106.12 | $106.12 | 1,457,297 |
| 2019-02-11 | $104.94 | $106.40 | $104.11 | $104.57 | $104.57 | 1,385,581 |
| 2019-02-08 | $101.32 | $104.95 | $101.20 | $104.34 | $104.34 | 1,129,677 |
| 2019-02-07 | $102.22 | $103.72 | $101.16 | $102.35 | $102.35 | 1,180,885 |
| 2019-02-06 | $102.73 | $104.31 | $101.26 | $103.54 | $103.54 | 1,500,746 |
| 2019-02-05 | $102.47 | $103.78 | $101.63 | $102.77 | $102.77 | 1,809,331 |
| 2019-02-04 | $99.08 | $102.85 | $99.07 | $102.18 | $102.18 | 1,979,943 |
| 2019-02-01 | $98.21 | $101.76 | $97.86 | $98.98 | $98.98 | 2,084,959 |
| 2019-01-31 | $95.00 | $100.00 | $94.71 | $98.40 | $98.40 | 2,263,349 |
| 2019-01-30 | $94.07 | $95.84 | $94.07 | $95.01 | $95.01 | 1,141,313 |
| 2019-01-29 | $94.39 | $94.80 | $92.42 | $93.22 | $93.22 | 948,853 |
| 2019-01-28 | $94.42 | $95.12 | $92.53 | $94.72 | $94.72 | 954,930 |
| 2019-01-25 | $94.50 | $95.99 | $93.71 | $95.86 | $95.86 | 1,155,334 |
| 2019-01-24 | $93.82 | $94.90 | $92.11 | $93.32 | $93.32 | 1,211,622 |
| 2019-01-23 | $92.00 | $94.40 | $90.85 | $93.65 | $93.65 | 2,447,153 |
| 2019-01-22 | $88.77 | $92.47 | $87.18 | $91.44 | $91.44 | 2,696,332 |
| 2019-01-18 | $100.00 | $100.00 | $88.55 | $90.67 | $90.67 | 7,666,895 |
| 2019-01-17 | $94.33 | $94.75 | $91.66 | $92.92 | $92.92 | 3,504,342 |
| 2019-01-16 | $95.63 | $96.69 | $93.40 | $94.32 | $94.32 | 1,663,025 |
| 2019-01-15 | $91.35 | $95.41 | $90.40 | $95.38 | $95.38 | 1,792,350 |
| 2019-01-14 | $94.18 | $94.72 | $92.85 | $93.71 | $93.71 | 2,252,077 |
| 2019-01-11 | $95.31 | $96.47 | $93.67 | $95.65 | $95.65 | 934,995 |
| 2019-01-10 | $95.06 | $95.99 | $93.75 | $95.50 | $95.50 | 1,174,865 |
| 2019-01-09 | $95.27 | $96.97 | $94.62 | $95.81 | $95.81 | 1,454,799 |
| 2019-01-08 | $94.98 | $96.00 | $91.66 | $94.82 | $94.82 | 2,275,330 |
| 2019-01-07 | $89.05 | $95.80 | $87.70 | $92.71 | $92.71 | 3,738,763 |
| 2019-01-04 | $86.65 | $88.82 | $85.48 | $87.09 | $87.09 | 1,836,219 |
| 2019-01-03 | $87.03 | $88.36 | $84.29 | $84.48 | $84.48 | 1,201,478 |
| 2019-01-02 | $85.82 | $90.14 | $84.18 | $89.03 | $89.03 | 1,570,448 |
| 2018-12-31 | $89.23 | $90.88 | $88.20 | $88.98 | $88.98 | 2,146,879 |
| 2018-12-28 | $88.21 | $88.98 | $85.22 | $87.60 | $87.60 | 1,410,740 |
| 2018-12-27 | $83.52 | $87.57 | $82.66 | $87.57 | $87.57 | 966,698 |
| 2018-12-26 | $79.36 | $85.50 | $79.33 | $85.32 | $85.32 | 1,510,129 |
| 2018-12-24 | $79.79 | $81.85 | $77.34 | $78.66 | $78.66 | 630,108 |
| 2018-12-21 | $82.97 | $83.00 | $79.46 | $81.13 | $81.13 | 3,059,496 |
| 2018-12-20 | $80.24 | $83.85 | $75.55 | $82.25 | $82.25 | 2,980,396 |
| 2018-12-19 | $79.68 | $83.74 | $79.36 | $81.06 | $81.06 | 1,688,156 |
| 2018-12-18 | $81.20 | $81.35 | $78.73 | $79.12 | $79.12 | 1,454,088 |
| 2018-12-17 | $82.75 | $82.75 | $79.29 | $79.85 | $79.85 | 1,162,119 |
| 2018-12-14 | $82.87 | $84.92 | $82.01 | $83.19 | $83.19 | 831,698 |
| 2018-12-13 | $85.00 | $85.68 | $82.81 | $84.25 | $84.25 | 714,309 |
| 2018-12-12 | $84.83 | $86.75 | $83.80 | $84.05 | $84.05 | 1,149,863 |
| 2018-12-11 | $85.21 | $85.60 | $82.16 | $82.98 | $82.98 | 634,250 |
| 2018-12-10 | $80.20 | $84.28 | $79.00 | $83.06 | $83.06 | 1,170,896 |
| 2018-12-07 | $83.82 | $84.83 | $78.92 | $80.46 | $80.46 | 1,817,448 |
| 2018-12-06 | $82.30 | $85.76 | $81.00 | $85.14 | $85.14 | 1,908,000 |
| 2018-12-04 | $88.70 | $89.82 | $85.01 | $85.72 | $85.72 | 1,745,426 |
| 2018-12-03 | $89.00 | $89.81 | $87.07 | $89.60 | $89.60 | 1,840,538 |
| 2018-11-30 | $84.28 | $87.00 | $84.06 | $85.94 | $85.94 | 1,394,063 |
| 2018-11-29 | $80.00 | $85.83 | $79.89 | $83.90 | $83.90 | 2,191,248 |
| 2018-11-28 | $75.47 | $81.50 | $75.47 | $80.70 | $80.70 | 1,596,325 |
| 2018-11-27 | $75.29 | $76.63 | $74.31 | $74.66 | $74.66 | 810,746 |
| 2018-11-26 | $73.69 | $76.26 | $72.77 | $76.17 | $76.17 | 884,591 |
| 2018-11-23 | $70.22 | $73.42 | $70.00 | $73.20 | $73.20 | 363,927 |
| 2018-11-21 | $73.11 | $73.21 | $70.09 | $72.13 | $72.13 | 827,748 |
| 2018-11-20 | $66.04 | $70.57 | $65.17 | $70.22 | $70.22 | 1,871,179 |
| 2018-11-19 | $75.48 | $75.75 | $68.94 | $69.31 | $69.31 | 2,160,636 |
| 2018-11-16 | $75.27 | $76.68 | $74.53 | $75.95 | $75.95 | 876,782 |
| 2018-11-15 | $72.28 | $75.93 | $71.99 | $75.75 | $75.75 | 1,262,831 |
| 2018-11-14 | $74.02 | $74.75 | $71.71 | $72.40 | $72.40 | 899,677 |
| 2018-11-13 | $74.27 | $74.27 | $70.42 | $73.01 | $73.01 | 1,323,772 |
| 2018-11-12 | $72.07 | $72.83 | $69.63 | $70.80 | $70.80 | 1,284,847 |
| 2018-11-09 | $75.02 | $75.46 | $71.91 | $73.29 | $73.29 | 684,307 |
| 2018-11-08 | $76.82 | $77.26 | $74.73 | $75.95 | $75.95 | 984,924 |
| 2018-11-07 | $73.64 | $78.00 | $73.09 | $77.61 | $77.61 | 1,854,138 |
| 2018-11-06 | $74.15 | $75.64 | $71.55 | $72.09 | $72.09 | 1,117,983 |
| 2018-11-05 | $76.20 | $77.00 | $73.32 | $74.61 | $74.61 | 772,035 |
| 2018-11-02 | $77.07 | $78.57 | $75.20 | $76.48 | $76.48 | 1,130,170 |
| 2018-11-01 | $76.67 | $77.43 | $74.43 | $76.75 | $76.75 | 1,389,423 |
| 2018-10-31 | $72.50 | $76.66 | $72.06 | $75.91 | $75.91 | 2,289,873 |
| 2018-10-30 | $68.71 | $72.57 | $68.27 | $71.34 | $71.34 | 2,255,264 |
| 2018-10-29 | $71.82 | $72.42 | $67.37 | $68.93 | $68.93 | 1,604,580 |
| 2018-10-26 | $67.99 | $70.69 | $66.80 | $68.92 | $68.92 | 1,634,122 |
| 2018-10-25 | $69.29 | $70.66 | $68.00 | $70.43 | $70.43 | 1,942,561 |
| 2018-10-24 | $72.06 | $73.28 | $67.01 | $67.12 | $67.12 | 1,984,268 |
| 2018-10-23 | $71.20 | $72.63 | $69.68 | $72.46 | $72.46 | 2,069,405 |
| 2018-10-22 | $71.03 | $73.21 | $70.42 | $72.64 | $72.64 | 3,574,632 |
| 2018-10-19 | $78.00 | $80.86 | $69.56 | $70.18 | $70.18 | 8,073,011 |
| 2018-10-18 | $83.03 | $83.90 | $80.14 | $81.89 | $81.89 | 2,485,120 |
| 2018-10-17 | $83.99 | $84.05 | $81.58 | $83.63 | $83.63 | 1,125,019 |
| 2018-10-16 | $80.87 | $83.20 | $80.66 | $82.84 | $82.84 | 1,613,500 |
| 2018-10-15 | $81.71 | $82.14 | $78.61 | $79.78 | $79.78 | 1,287,276 |
| 2018-10-12 | $81.22 | $82.36 | $79.87 | $81.71 | $81.71 | 1,667,351 |
| 2018-10-11 | $76.62 | $81.22 | $76.12 | $78.34 | $78.34 | 2,085,050 |
| 2018-10-10 | $80.24 | $80.69 | $77.51 | $78.65 | $78.65 | 2,382,298 |
| 2018-10-09 | $80.68 | $83.85 | $80.51 | $81.29 | $81.29 | 1,699,982 |
| 2018-10-08 | $84.35 | $84.71 | $79.77 | $81.09 | $81.09 | 3,316,224 |
| 2018-10-05 | $86.10 | $87.26 | $84.05 | $85.36 | $85.36 | 1,707,222 |
| 2018-10-04 | $90.22 | $90.83 | $85.42 | $85.67 | $85.67 | 3,062,208 |
| 2018-10-03 | $94.00 | $94.59 | $91.76 | $92.90 | $92.90 | 1,929,542 |
| 2018-10-02 | $94.68 | $95.87 | $93.56 | $93.60 | $93.60 | 2,521,897 |
| 2018-10-01 | $97.18 | $98.21 | $94.85 | $95.72 | $95.72 | 1,418,896 |
| 2018-09-28 | $95.78 | $97.06 | $95.03 | $96.14 | $96.14 | 1,866,156 |
| 2018-09-27 | $95.12 | $96.45 | $94.80 | $95.89 | $95.89 | 1,109,664 |
| 2018-09-26 | $94.67 | $95.25 | $93.53 | $94.36 | $94.36 | 1,130,787 |
| 2018-09-25 | $92.90 | $94.61 | $92.64 | $94.28 | $94.28 | 930,981 |
| 2018-09-24 | $89.78 | $93.16 | $88.57 | $92.47 | $92.47 | 1,363,961 |
| 2018-09-21 | $91.48 | $91.73 | $89.73 | $90.69 | $90.69 | 1,075,052 |
| 2018-09-20 | $90.00 | $91.50 | $89.47 | $91.32 | $91.32 | 1,169,639 |
| 2018-09-19 | $92.41 | $92.95 | $89.57 | $89.93 | $89.93 | 1,498,151 |
| 2018-09-18 | $91.07 | $93.22 | $90.49 | $92.40 | $92.40 | 1,659,008 |
| 2018-09-17 | $94.49 | $94.50 | $90.64 | $91.11 | $91.11 | 1,411,880 |
| 2018-09-14 | $93.58 | $95.00 | $92.85 | $94.18 | $94.18 | 1,176,665 |
| 2018-09-13 | $91.75 | $94.72 | $91.33 | $93.42 | $93.42 | 1,879,179 |
| 2018-09-12 | $90.13 | $90.92 | $86.95 | $89.58 | $89.58 | 1,046,399 |
| 2018-09-11 | $88.09 | $90.77 | $87.25 | $90.49 | $90.49 | 876,952 |
| 2018-09-10 | $87.96 | $88.55 | $85.44 | $87.96 | $87.96 | 1,192,625 |
| 2018-09-07 | $86.46 | $88.65 | $84.46 | $87.01 | $87.01 | 1,816,654 |
| 2018-09-06 | $87.98 | $88.49 | $86.55 | $86.68 | $86.68 | 1,830,474 |
| 2018-09-05 | $92.26 | $92.26 | $86.74 | $87.61 | $87.61 | 2,246,631 |
| 2018-09-04 | $90.20 | $92.24 | $89.60 | $91.90 | $91.90 | 1,563,405 |
| 2018-08-31 | $89.00 | $91.42 | $88.37 | $90.01 | $90.01 | 1,333,794 |
| 2018-08-30 | $89.02 | $90.31 | $88.67 | $89.29 | $89.29 | 1,350,921 |
| 2018-08-29 | $87.85 | $89.76 | $87.85 | $89.47 | $89.47 | 1,647,671 |
| 2018-08-28 | $86.76 | $88.05 | $86.54 | $87.66 | $87.66 | 1,796,242 |
| 2018-08-27 | $86.03 | $87.48 | $85.06 | $86.54 | $86.54 | 2,420,784 |
| 2018-08-24 | $82.52 | $86.13 | $82.52 | $86.11 | $86.11 | 2,064,061 |
| 2018-08-23 | $79.52 | $82.98 | $79.25 | $82.63 | $82.63 | 1,925,568 |
| 2018-08-22 | $79.25 | $80.50 | $78.70 | $80.06 | $80.06 | 673,283 |
| 2018-08-21 | $78.05 | $80.68 | $78.05 | $79.26 | $79.26 | 1,012,131 |
| 2018-08-20 | $77.63 | $78.68 | $76.79 | $78.25 | $78.25 | 1,063,345 |
| 2018-08-17 | $78.00 | $78.34 | $77.02 | $78.02 | $78.02 | 714,244 |
| 2018-08-16 | $78.00 | $78.50 | $77.42 | $78.10 | $78.10 | 466,357 |
| 2018-08-15 | $77.31 | $78.64 | $77.15 | $77.64 | $77.64 | 1,309,727 |
| 2018-08-14 | $78.06 | $78.91 | $76.81 | $78.71 | $78.71 | 870,558 |
| 2018-08-13 | $78.07 | $79.52 | $77.98 | $78.23 | $78.23 | 763,939 |
| 2018-08-10 | $77.52 | $78.70 | $77.10 | $78.07 | $78.07 | 865,379 |
| 2018-08-09 | $76.20 | $78.74 | $75.66 | $78.31 | $78.31 | 1,234,483 |
| 2018-08-08 | $75.62 | $76.70 | $75.25 | $76.17 | $76.17 | 689,602 |
| 2018-08-07 | $75.91 | $76.61 | $75.51 | $75.98 | $75.98 | 1,086,855 |
| 2018-08-06 | $74.35 | $76.13 | $74.31 | $75.55 | $75.55 | 1,518,398 |
| 2018-08-03 | $75.20 | $75.20 | $73.31 | $74.12 | $74.12 | 934,726 |
| 2018-08-02 | $73.00 | $75.56 | $72.87 | $74.92 | $74.92 | 1,059,293 |
| 2018-08-01 | $72.50 | $74.56 | $72.41 | $73.29 | $73.29 | 1,364,645 |
| 2018-07-31 | $70.78 | $73.81 | $70.50 | $72.41 | $72.41 | 2,057,834 |
| 2018-07-30 | $73.00 | $75.00 | $69.13 | $71.08 | $71.08 | 2,577,271 |
| 2018-07-27 | $77.93 | $79.82 | $72.50 | $73.84 | $73.84 | 7,461,890 |
| 2018-07-26 | $66.09 | $67.77 | $65.33 | $66.83 | $66.83 | 1,460,314 |
| 2018-07-25 | $64.78 | $67.12 | $64.78 | $67.05 | $67.05 | 803,042 |
| 2018-07-24 | $67.11 | $67.11 | $64.43 | $64.49 | $64.49 | 926,959 |
| 2018-07-23 | $67.49 | $67.98 | $65.51 | $66.40 | $66.40 | 1,383,235 |
| 2018-07-20 | $67.85 | $68.66 | $67.50 | $67.87 | $67.87 | 1,198,916 |
| 2018-07-19 | $68.23 | $68.98 | $67.81 | $67.86 | $67.86 | 702,028 |
| 2018-07-18 | $67.96 | $68.50 | $67.29 | $68.22 | $68.22 | 589,235 |
| 2018-07-17 | $66.09 | $68.10 | $65.15 | $67.88 | $67.88 | 671,685 |
| 2018-07-16 | $67.52 | $68.40 | $66.74 | $66.86 | $66.86 | 670,311 |
| 2018-07-13 | $68.57 | $68.68 | $67.09 | $67.19 | $67.19 | 1,170,627 |
| 2018-07-12 | $65.61 | $68.77 | $65.34 | $68.26 | $68.26 | 1,439,567 |
| 2018-07-11 | $64.01 | $65.60 | $64.00 | $65.33 | $65.33 | 460,493 |
| 2018-07-10 | $64.89 | $65.25 | $64.10 | $64.70 | $64.70 | 534,715 |
| 2018-07-09 | $65.74 | $66.37 | $63.61 | $64.78 | $64.78 | 728,264 |
| 2018-07-06 | $63.30 | $65.40 | $63.21 | $65.23 | $65.23 | 590,960 |
| 2018-07-05 | $63.02 | $63.87 | $62.50 | $63.40 | $63.40 | 1,168,344 |
| 2018-07-03 | $63.37 | $64.25 | $62.59 | $62.98 | $62.98 | 490,184 |
| 2018-07-02 | $62.03 | $63.52 | $61.66 | $63.35 | $63.35 | 521,845 |
| 2018-06-29 | $62.42 | $63.21 | $62.09 | $62.52 | $62.52 | 532,093 |
| 2018-06-28 | $60.69 | $62.46 | $60.39 | $62.12 | $62.12 | 712,890 |
| 2018-06-27 | $63.37 | $63.53 | $60.75 | $60.75 | $60.75 | 685,795 |
| 2018-06-26 | $62.87 | $63.59 | $62.40 | $63.25 | $63.25 | 1,106,524 |
| 2018-06-25 | $63.55 | $63.94 | $61.18 | $62.38 | $62.38 | 1,055,923 |
| 2018-06-22 | $65.51 | $65.51 | $62.61 | $64.19 | $64.19 | 2,128,175 |
| 2018-06-21 | $65.80 | $65.97 | $64.39 | $65.59 | $65.59 | 934,422 |
| 2018-06-20 | $65.64 | $66.13 | $64.94 | $65.53 | $65.53 | 801,884 |
| 2018-06-19 | $65.59 | $65.59 | $63.22 | $65.04 | $65.04 | 1,301,388 |
| 2018-06-18 | $65.80 | $67.63 | $65.43 | $66.61 | $66.61 | 741,465 |
| 2018-06-15 | $66.28 | $66.29 | $65.22 | $66.12 | $66.12 | 1,125,519 |
| 2018-06-14 | $66.64 | $67.60 | $66.08 | $66.49 | $66.49 | 966,569 |
| 2018-06-13 | $66.30 | $67.47 | $65.52 | $66.14 | $66.14 | 791,654 |
| 2018-06-12 | $64.40 | $66.29 | $64.35 | $66.21 | $66.21 | 1,230,604 |
| 2018-06-11 | $64.54 | $64.72 | $63.83 | $64.35 | $64.35 | 694,348 |
| 2018-06-08 | $64.00 | $64.73 | $63.01 | $64.28 | $64.28 | 674,022 |
| 2018-06-07 | $68.00 | $68.00 | $62.45 | $63.78 | $63.78 | 2,148,228 |
| 2018-06-06 | $67.10 | $68.75 | $66.56 | $67.82 | $67.82 | 1,964,189 |
| 2018-06-05 | $64.51 | $66.90 | $64.51 | $66.67 | $66.67 | 1,917,381 |
| 2018-06-04 | $64.00 | $64.48 | $62.55 | $64.42 | $64.42 | 2,181,887 |
| 2018-06-01 | $64.05 | $65.43 | $63.26 | $64.01 | $64.01 | 1,936,748 |
| 2018-05-31 | $63.45 | $64.80 | $63.04 | $63.79 | $63.79 | 1,466,493 |
| 2018-05-30 | $62.68 | $63.79 | $62.14 | $63.42 | $63.42 | 1,319,899 |
| 2018-05-29 | $62.31 | $62.81 | $60.54 | $62.71 | $62.71 | 2,132,229 |
| 2018-05-25 | $63.45 | $63.84 | $62.85 | $62.94 | $62.94 | 707,469 |
| 2018-05-24 | $62.80 | $64.47 | $62.14 | $63.92 | $63.92 | 1,121,979 |
| 2018-05-23 | $60.88 | $63.04 | $60.88 | $62.94 | $62.94 | 1,086,229 |
| 2018-05-22 | $61.58 | $62.20 | $61.43 | $61.66 | $61.66 | 1,006,882 |
| 2018-05-21 | $63.40 | $64.00 | $60.82 | $61.49 | $61.49 | 1,537,239 |
| 2018-05-18 | $61.84 | $63.56 | $61.66 | $63.40 | $63.40 | 952,757 |
| 2018-05-17 | $61.76 | $62.19 | $61.19 | $61.64 | $61.64 | 638,652 |
| 2018-05-16 | $61.55 | $62.72 | $60.67 | $61.77 | $61.77 | 856,565 |
| 2018-05-15 | $61.88 | $62.25 | $60.32 | $61.80 | $61.80 | 1,334,403 |
| 2018-05-14 | $64.88 | $64.95 | $62.33 | $62.48 | $62.48 | 1,550,659 |
| 2018-05-11 | $65.43 | $66.00 | $64.72 | $64.87 | $64.87 | 1,477,886 |
| 2018-05-10 | $64.29 | $65.67 | $64.02 | $65.29 | $65.29 | 1,725,868 |
| 2018-05-09 | $63.10 | $64.49 | $62.87 | $64.29 | $64.29 | 1,755,277 |
| 2018-05-08 | $62.14 | $63.59 | $62.11 | $63.18 | $63.18 | 1,328,193 |
| 2018-05-07 | $60.40 | $62.83 | $60.19 | $62.61 | $62.61 | 1,613,516 |
| 2018-05-04 | $58.01 | $60.03 | $57.60 | $59.99 | $59.99 | 1,571,468 |
| 2018-05-03 | $56.46 | $58.50 | $56.28 | $58.49 | $58.49 | 1,323,820 |
| 2018-05-02 | $56.37 | $57.00 | $55.93 | $56.47 | $56.47 | 721,076 |
| 2018-05-01 | $55.60 | $56.26 | $55.11 | $56.24 | $56.24 | 933,700 |
| 2018-04-30 | $55.48 | $56.35 | $55.15 | $55.98 | $55.98 | 1,125,778 |
| 2018-04-27 | $56.35 | $56.38 | $54.57 | $55.42 | $55.42 | 1,011,915 |
| 2018-04-26 | $55.99 | $56.39 | $55.46 | $56.04 | $56.04 | 1,895,014 |
| 2018-04-25 | $56.51 | $56.83 | $54.92 | $55.17 | $55.17 | 3,018,849 |
| 2018-04-24 | $59.40 | $59.49 | $56.70 | $57.21 | $57.21 | 3,834,590 |
| 2018-04-23 | $58.19 | $59.02 | $56.79 | $58.98 | $58.98 | 2,357,623 |
| 2018-04-20 | $54.61 | $59.62 | $54.54 | $58.21 | $58.21 | 9,366,660 |
| 2018-04-19 | $62.19 | $62.60 | $61.00 | $62.27 | $62.27 | 1,496,216 |
| 2018-04-18 | $61.15 | $62.78 | $60.54 | $62.07 | $62.07 | 1,105,147 |
| 2018-04-17 | $61.00 | $62.75 | $60.96 | $62.06 | $62.06 | 947,580 |
| 2018-04-16 | $60.87 | $61.58 | $60.01 | $60.68 | $60.68 | 817,526 |
| 2018-04-13 | $61.09 | $61.26 | $59.95 | $60.25 | $60.25 | 1,209,632 |
| 2018-04-12 | $58.91 | $60.84 | $58.32 | $60.64 | $60.64 | 1,484,201 |
| 2018-04-11 | $56.58 | $59.82 | $56.36 | $58.66 | $58.66 | 1,402,113 |
| 2018-04-10 | $57.04 | $57.43 | $55.30 | $56.99 | $56.99 | 721,272 |
| 2018-04-09 | $55.48 | $56.91 | $55.24 | $55.90 | $55.90 | 853,877 |
| 2018-04-06 | $55.48 | $56.26 | $53.96 | $54.59 | $54.59 | 883,925 |
| 2018-04-05 | $56.91 | $57.34 | $55.66 | $55.97 | $55.97 | 826,188 |
| 2018-04-04 | $52.00 | $56.23 | $51.76 | $56.11 | $56.11 | 2,386,789 |
| 2018-04-03 | $54.47 | $54.85 | $52.94 | $53.21 | $53.21 | 910,877 |
| 2018-04-02 | $53.54 | $54.24 | $53.01 | $53.78 | $53.78 | 878,659 |
| 2018-03-29 | $52.55 | $54.49 | $52.07 | $53.92 | $53.92 | 970,867 |
| 2018-03-28 | $53.50 | $53.50 | $50.84 | $52.16 | $52.16 | 2,011,107 |
| 2018-03-27 | $57.20 | $57.62 | $53.68 | $54.01 | $54.01 | 762,803 |
| 2018-03-26 | $56.50 | $56.99 | $55.14 | $56.62 | $56.62 | 957,255 |
| 2018-03-23 | $57.53 | $58.06 | $55.33 | $55.36 | $55.36 | 975,073 |
| 2018-03-22 | $57.35 | $58.86 | $56.00 | $57.51 | $57.51 | 924,324 |
| 2018-03-21 | $59.42 | $59.94 | $58.11 | $58.32 | $58.32 | 1,027,585 |
| 2018-03-20 | $58.60 | $59.45 | $58.54 | $59.16 | $59.16 | 775,642 |
| 2018-03-19 | $59.18 | $59.74 | $58.08 | $58.57 | $58.57 | 580,166 |
| 2018-03-16 | $59.53 | $59.66 | $58.84 | $59.26 | $59.26 | 528,124 |
| 2018-03-15 | $60.07 | $60.19 | $59.06 | $59.56 | $59.56 | 711,601 |
| 2018-03-14 | $60.27 | $60.66 | $58.34 | $59.98 | $59.98 | 950,211 |
| 2018-03-13 | $62.14 | $62.25 | $59.58 | $59.83 | $59.83 | 721,540 |
| 2018-03-12 | $61.64 | $62.17 | $60.47 | $61.80 | $61.80 | 741,720 |
| 2018-03-09 | $60.04 | $61.44 | $60.04 | $61.26 | $61.26 | 727,870 |
| 2018-03-08 | $60.28 | $60.86 | $59.68 | $59.79 | $59.79 | 597,892 |
| 2018-03-07 | $58.50 | $60.32 | $58.33 | $59.77 | $59.77 | 1,238,546 |
| 2018-03-06 | $59.13 | $59.81 | $58.51 | $59.14 | $59.14 | 846,781 |
| 2018-03-05 | $58.30 | $59.10 | $56.95 | $58.58 | $58.58 | 1,311,701 |
| 2018-03-02 | $53.78 | $58.45 | $53.01 | $58.17 | $58.17 | 1,978,299 |
| 2018-03-01 | $54.57 | $54.91 | $52.60 | $54.19 | $54.19 | 985,500 |
| 2018-02-28 | $52.81 | $55.42 | $52.81 | $54.29 | $54.29 | 1,294,836 |
| 2018-02-27 | $52.53 | $53.46 | $52.00 | $52.91 | $52.91 | 554,447 |
| 2018-02-26 | $53.29 | $53.76 | $52.61 | $52.77 | $52.77 | 593,249 |
| 2018-02-23 | $52.35 | $53.34 | $50.58 | $53.27 | $53.27 | 921,513 |
| 2018-02-22 | $55.32 | $55.45 | $51.76 | $52.41 | $52.41 | 1,361,528 |
| 2018-02-21 | $54.22 | $57.47 | $54.10 | $55.45 | $55.45 | 2,034,485 |
| 2018-02-20 | $52.45 | $54.49 | $52.01 | $54.26 | $54.26 | 1,469,533 |
| 2018-02-16 | $52.97 | $54.69 | $52.73 | $53.23 | $53.23 | 733,434 |
| 2018-02-15 | $52.24 | $52.95 | $51.90 | $52.92 | $52.92 | 452,111 |
| 2018-02-14 | $51.29 | $52.32 | $50.11 | $52.09 | $52.09 | 666,853 |
| 2018-02-13 | $51.13 | $51.99 | $50.90 | $51.80 | $51.80 | 403,990 |
| 2018-02-12 | $50.29 | $51.53 | $50.06 | $51.22 | $51.22 | 597,775 |
| 2018-02-09 | $49.57 | $50.67 | $47.74 | $50.19 | $50.19 | 907,571 |
| 2018-02-08 | $51.80 | $52.01 | $48.71 | $48.86 | $48.86 | 1,023,598 |
| 2018-02-07 | $51.78 | $52.94 | $51.75 | $51.79 | $51.79 | 615,499 |
| 2018-02-06 | $49.79 | $52.11 | $49.01 | $52.02 | $52.02 | 986,308 |
| 2018-02-05 | $51.93 | $53.06 | $48.78 | $51.23 | $51.23 | 1,037,713 |
| 2018-02-02 | $53.06 | $53.13 | $52.24 | $52.72 | $52.72 | 914,408 |
| 2018-02-01 | $53.47 | $54.35 | $52.43 | $53.26 | $53.26 | 687,400 |
| 2018-01-31 | $53.78 | $54.53 | $53.36 | $53.99 | $53.99 | 606,377 |
| 2018-01-30 | $53.81 | $54.66 | $53.10 | $53.39 | $53.39 | 791,525 |
| 2018-01-29 | $53.65 | $55.05 | $53.16 | $54.74 | $54.74 | 1,134,354 |
| 2018-01-26 | $53.64 | $53.93 | $53.20 | $53.85 | $53.85 | 801,461 |
| 2018-01-25 | $52.85 | $53.42 | $52.24 | $53.09 | $53.09 | 844,265 |
| 2018-01-24 | $53.93 | $54.00 | $52.11 | $52.77 | $52.77 | 1,125,645 |
| 2018-01-23 | $51.92 | $54.06 | $51.26 | $53.93 | $53.93 | 1,261,365 |
| 2018-01-22 | $52.60 | $53.00 | $50.93 | $52.26 | $52.26 | 1,631,079 |
| 2018-01-19 | $53.31 | $55.17 | $51.55 | $53.07 | $53.07 | 3,658,558 |
| 2018-01-18 | $55.91 | $55.91 | $53.56 | $55.60 | $55.60 | 2,247,241 |
| 2018-01-17 | $53.31 | $55.21 | $53.04 | $54.87 | $54.87 | 1,736,895 |
| 2018-01-16 | $53.38 | $55.25 | $51.77 | $52.82 | $52.82 | 1,982,636 |
| 2018-01-12 | $52.04 | $52.74 | $51.32 | $52.57 | $52.57 | 592,942 |
| 2018-01-11 | $51.15 | $52.07 | $50.66 | $52.04 | $52.04 | 463,233 |
| 2018-01-10 | $52.22 | $52.47 | $50.54 | $51.05 | $51.05 | 1,134,861 |
| 2018-01-09 | $52.31 | $52.85 | $51.08 | $52.72 | $52.72 | 912,616 |
| 2018-01-08 | $51.89 | $52.60 | $51.27 | $51.91 | $51.91 | 686,803 |
| 2018-01-05 | $51.62 | $52.43 | $51.60 | $51.87 | $51.87 | 1,112,242 |
| 2018-01-04 | $51.06 | $52.04 | $50.63 | $51.60 | $51.60 | 2,042,843 |
| 2018-01-03 | $47.32 | $50.71 | $47.32 | $50.40 | $50.40 | 2,123,124 |
| 2018-01-02 | $45.94 | $47.35 | $45.61 | $47.06 | $47.06 | 836,758 |
| 2017-12-29 | $46.20 | $46.29 | $45.46 | $45.52 | $45.52 | 508,520 |
| 2017-12-28 | $46.35 | $46.35 | $45.47 | $46.04 | $46.04 | 487,607 |
| 2017-12-27 | $46.40 | $46.67 | $46.10 | $46.14 | $46.14 | 441,368 |
| 2017-12-26 | $46.05 | $46.74 | $45.39 | $46.49 | $46.49 | 422,617 |
| 2017-12-22 | $46.50 | $46.50 | $45.53 | $46.26 | $46.26 | 504,570 |
| 2017-12-21 | $46.61 | $46.94 | $46.08 | $46.41 | $46.41 | 547,565 |
| 2017-12-20 | $47.05 | $47.18 | $45.53 | $46.69 | $46.69 | 611,703 |
| 2017-12-19 | $46.87 | $46.97 | $46.14 | $46.87 | $46.87 | 686,425 |
| 2017-12-18 | $47.50 | $47.51 | $46.00 | $46.81 | $46.81 | 1,264,174 |
| 2017-12-15 | $45.44 | $47.06 | $45.06 | $47.03 | $47.03 | 1,614,618 |
| 2017-12-14 | $46.04 | $46.62 | $45.28 | $45.43 | $45.43 | 467,454 |
| 2017-12-13 | $45.51 | $46.44 | $45.50 | $45.98 | $45.98 | 498,477 |
| 2017-12-12 | $47.00 | $47.20 | $45.42 | $45.46 | $45.46 | 769,802 |
| 2017-12-11 | $46.83 | $47.67 | $46.54 | $47.11 | $47.11 | 745,443 |
| 2017-12-08 | $45.79 | $46.55 | $45.74 | $46.46 | $46.46 | 755,474 |
| 2017-12-07 | $45.42 | $45.81 | $45.01 | $45.52 | $45.52 | 585,533 |
| 2017-12-06 | $44.82 | $45.46 | $44.52 | $45.17 | $45.17 | 590,470 |
| 2017-12-05 | $43.88 | $46.03 | $43.11 | $44.97 | $44.97 | 919,684 |
| 2017-12-04 | $47.53 | $48.00 | $44.27 | $44.28 | $44.28 | 1,709,322 |
| 2017-12-01 | $46.79 | $47.46 | $46.08 | $47.01 | $47.01 | 1,033,584 |
| 2017-11-30 | $47.09 | $47.47 | $46.03 | $46.69 | $46.69 | 1,047,732 |
| 2017-11-29 | $50.75 | $50.97 | $46.25 | $46.59 | $46.59 | 2,289,007 |
| 2017-11-28 | $51.81 | $51.94 | $50.55 | $51.19 | $51.19 | 702,762 |
| 2017-11-27 | $52.29 | $52.31 | $51.22 | $51.55 | $51.55 | 858,259 |
| 2017-11-24 | $52.10 | $52.54 | $51.31 | $52.23 | $52.23 | 324,861 |
| 2017-11-22 | $52.11 | $52.11 | $51.32 | $51.74 | $51.74 | 509,936 |
| 2017-11-21 | $50.90 | $52.51 | $50.52 | $52.21 | $52.21 | 905,666 |
| 2017-11-20 | $52.21 | $52.26 | $50.87 | $50.90 | $50.90 | 1,235,065 |
| 2017-11-17 | $52.38 | $52.92 | $51.90 | $52.37 | $52.37 | 846,119 |
| 2017-11-16 | $51.94 | $53.45 | $51.94 | $52.43 | $52.43 | 835,747 |
| 2017-11-15 | $51.72 | $52.18 | $50.90 | $51.90 | $51.90 | 776,150 |
| 2017-11-14 | $52.26 | $52.84 | $51.77 | $52.38 | $52.38 | 963,694 |
| 2017-11-13 | $51.90 | $52.37 | $51.26 | $52.27 | $52.27 | 873,810 |
| 2017-11-10 | $52.29 | $52.82 | $51.92 | $52.40 | $52.40 | 634,345 |
| 2017-11-09 | $52.28 | $52.46 | $51.28 | $52.33 | $52.33 | 1,023,885 |
| 2017-11-08 | $51.76 | $53.21 | $51.30 | $52.94 | $52.94 | 1,216,137 |
| 2017-11-07 | $52.27 | $52.49 | $50.78 | $51.81 | $51.81 | 1,097,630 |
| 2017-11-06 | $50.98 | $52.09 | $49.86 | $52.06 | $52.06 | 1,615,379 |
| 2017-11-03 | $49.57 | $51.77 | $48.80 | $50.99 | $50.99 | 2,128,286 |
| 2017-11-02 | $48.61 | $50.48 | $48.18 | $49.43 | $49.43 | 2,227,435 |
| 2017-11-01 | $48.24 | $48.76 | $46.93 | $48.69 | $48.69 | 1,261,833 |
| 2017-10-31 | $48.27 | $49.16 | $47.54 | $48.37 | $48.37 | 1,097,577 |
| 2017-10-30 | $46.92 | $48.54 | $46.60 | $48.31 | $48.31 | 1,028,437 |
| 2017-10-27 | $48.02 | $48.38 | $46.40 | $47.03 | $47.03 | 1,260,029 |
| 2017-10-26 | $48.08 | $48.74 | $47.58 | $47.91 | $47.91 | 817,656 |
| 2017-10-25 | $49.27 | $49.27 | $46.81 | $48.26 | $48.26 | 1,700,033 |
| 2017-10-24 | $48.55 | $49.56 | $48.00 | $49.28 | $49.28 | 1,320,079 |
| 2017-10-23 | $48.66 | $49.07 | $47.47 | $49.00 | $49.00 | 3,398,377 |
| 2017-10-20 | $45.98 | $50.88 | $41.93 | $50.17 | $50.17 | 7,226,675 |
| 2017-10-19 | $39.49 | $40.30 | $39.06 | $40.25 | $40.25 | 1,311,280 |
| 2017-10-18 | $39.75 | $39.94 | $39.47 | $39.81 | $39.81 | 631,976 |
| 2017-10-17 | $39.61 | $39.97 | $39.33 | $39.75 | $39.75 | 992,239 |
| 2017-10-16 | $39.82 | $40.00 | $39.21 | $39.55 | $39.55 | 758,868 |
| 2017-10-13 | $40.46 | $40.46 | $39.24 | $39.64 | $39.64 | 685,907 |
| 2017-10-12 | $40.40 | $40.66 | $40.10 | $40.33 | $40.33 | 746,326 |
| 2017-10-11 | $39.89 | $40.95 | $39.87 | $40.39 | $40.39 | 1,326,662 |
| 2017-10-10 | $39.66 | $40.43 | $39.65 | $39.77 | $39.77 | 1,857,828 |
| 2017-10-09 | $38.80 | $40.00 | $38.63 | $39.59 | $39.59 | 1,505,377 |
| 2017-10-06 | $38.12 | $38.87 | $37.47 | $38.67 | $38.67 | 990,019 |
| 2017-10-05 | $37.87 | $38.34 | $37.72 | $38.15 | $38.15 | 896,292 |
| 2017-10-04 | $36.58 | $38.00 | $36.52 | $37.89 | $37.89 | 1,288,692 |
| 2017-10-03 | $36.41 | $36.93 | $36.09 | $36.65 | $36.65 | 868,660 |
| 2017-10-02 | $35.00 | $36.29 | $35.00 | $36.25 | $36.25 | 715,715 |
| 2017-09-29 | $34.52 | $35.16 | $34.40 | $35.15 | $35.15 | 499,074 |
| 2017-09-28 | $34.31 | $34.72 | $34.23 | $34.49 | $34.49 | 365,918 |
| 2017-09-27 | $34.16 | $34.40 | $33.92 | $34.30 | $34.30 | 280,242 |
| 2017-09-26 | $34.53 | $34.64 | $33.61 | $33.94 | $33.94 | 825,040 |
| 2017-09-25 | $35.11 | $35.43 | $33.83 | $34.23 | $34.23 | 724,652 |
| 2017-09-22 | $35.16 | $35.32 | $34.85 | $35.17 | $35.17 | 475,158 |
| 2017-09-21 | $36.31 | $36.48 | $34.88 | $35.16 | $35.16 | 554,592 |
| 2017-09-20 | $36.47 | $36.75 | $35.71 | $36.07 | $36.07 | 790,905 |
| 2017-09-19 | $36.50 | $36.50 | $35.92 | $36.42 | $36.42 | 630,841 |
| 2017-09-18 | $36.13 | $36.45 | $35.48 | $36.39 | $36.39 | 467,677 |
| 2017-09-15 | $36.63 | $36.73 | $35.83 | $36.15 | $36.15 | 686,039 |
| 2017-09-14 | $33.93 | $36.62 | $33.82 | $36.55 | $36.55 | 1,195,151 |
| 2017-09-13 | $33.88 | $34.03 | $33.16 | $33.82 | $33.82 | 733,934 |
| 2017-09-12 | $34.83 | $34.86 | $33.66 | $33.80 | $33.80 | 582,021 |
| 2017-09-11 | $36.00 | $36.00 | $34.48 | $35.03 | $35.03 | 381,472 |
| 2017-09-08 | $34.55 | $34.63 | $34.19 | $34.35 | $34.35 | 286,033 |
| 2017-09-07 | $34.59 | $34.78 | $34.41 | $34.49 | $34.49 | 298,925 |
| 2017-09-06 | $35.06 | $35.07 | $34.32 | $34.39 | $34.39 | 259,524 |
| 2017-09-05 | $34.96 | $34.96 | $34.25 | $34.90 | $34.90 | 304,568 |
| 2017-09-01 | $35.53 | $35.66 | $34.84 | $34.90 | $34.90 | 345,150 |
| 2017-08-31 | $35.43 | $35.66 | $34.93 | $35.60 | $35.60 | 486,282 |
| 2017-08-30 | $34.53 | $35.56 | $34.34 | $35.53 | $35.53 | 447,357 |
| 2017-08-29 | $34.34 | $34.97 | $34.27 | $34.61 | $34.61 | 420,370 |
| 2017-08-28 | $34.70 | $34.82 | $33.94 | $34.68 | $34.68 | 471,482 |
| 2017-08-25 | $35.19 | $35.29 | $34.46 | $34.64 | $34.64 | 497,797 |
| 2017-08-24 | $35.75 | $35.82 | $34.68 | $35.22 | $35.22 | 547,147 |
| 2017-08-23 | $35.57 | $36.22 | $35.45 | $35.75 | $35.75 | 288,748 |
| 2017-08-22 | $36.37 | $36.41 | $35.39 | $35.90 | $35.90 | 436,610 |
| 2017-08-21 | $36.22 | $36.49 | $34.94 | $36.17 | $36.17 | 904,011 |
| 2017-08-18 | $36.92 | $36.92 | $36.24 | $36.34 | $36.34 | 427,212 |
| 2017-08-17 | $37.26 | $37.33 | $36.69 | $36.91 | $36.91 | 603,293 |
| 2017-08-16 | $36.39 | $37.67 | $36.14 | $37.46 | $37.46 | 705,301 |
| 2017-08-15 | $35.98 | $36.39 | $35.69 | $36.37 | $36.37 | 423,493 |
| 2017-08-14 | $35.63 | $36.00 | $35.56 | $35.98 | $35.98 | 330,276 |
| 2017-08-11 | $35.07 | $35.47 | $34.48 | $35.46 | $35.46 | 421,775 |
| 2017-08-10 | $35.25 | $35.30 | $34.54 | $34.78 | $34.78 | 829,129 |
| 2017-08-09 | $35.00 | $35.46 | $34.83 | $35.44 | $35.44 | 552,573 |
| 2017-08-08 | $35.30 | $35.37 | $35.04 | $35.15 | $35.15 | 295,592 |
| 2017-08-07 | $35.51 | $35.51 | $34.91 | $35.43 | $35.43 | 423,297 |
| 2017-08-04 | $35.00 | $35.36 | $34.76 | $35.33 | $35.33 | 315,928 |
| 2017-08-03 | $34.65 | $35.23 | $34.51 | $35.04 | $35.04 | 723,945 |
| 2017-08-02 | $36.37 | $36.50 | $34.44 | $34.50 | $34.50 | 858,004 |
| 2017-08-01 | $35.82 | $36.32 | $35.33 | $36.29 | $36.29 | 760,705 |
| 2017-07-31 | $36.93 | $36.93 | $35.35 | $35.82 | $35.82 | 1,378,917 |
| 2017-07-28 | $37.21 | $37.36 | $35.09 | $37.14 | $37.14 | 1,582,337 |
| 2017-07-27 | $39.00 | $39.25 | $37.13 | $37.97 | $37.97 | 1,001,811 |
| 2017-07-26 | $38.00 | $38.99 | $37.42 | $38.84 | $38.84 | 686,196 |
| 2017-07-25 | $36.94 | $38.49 | $36.94 | $38.00 | $38.00 | 1,111,187 |
| 2017-07-24 | $35.42 | $36.49 | $35.42 | $36.41 | $36.41 | 400,809 |
| 2017-07-21 | $35.97 | $36.30 | $35.49 | $35.75 | $35.75 | 210,886 |
| 2017-07-20 | $36.29 | $36.29 | $35.61 | $35.98 | $35.98 | 316,640 |
| 2017-07-19 | $35.55 | $36.36 | $35.35 | $36.26 | $36.26 | 334,694 |
| 2017-07-18 | $35.67 | $35.67 | $35.26 | $35.43 | $35.43 | 332,301 |
| 2017-07-17 | $35.75 | $35.79 | $35.41 | $35.65 | $35.65 | 214,893 |
| 2017-07-14 | $35.72 | $35.75 | $35.27 | $35.65 | $35.65 | 231,778 |
| 2017-07-13 | $36.30 | $36.43 | $35.49 | $35.53 | $35.53 | 258,204 |
| 2017-07-12 | $35.76 | $36.40 | $35.59 | $36.24 | $36.24 | 364,693 |
| 2017-07-11 | $35.16 | $35.56 | $34.89 | $35.34 | $35.34 | 517,668 |
| 2017-07-10 | $35.31 | $35.58 | $34.99 | $35.32 | $35.32 | 282,546 |
| 2017-07-07 | $34.73 | $35.82 | $34.61 | $35.31 | $35.31 | 471,528 |
| 2017-07-06 | $34.40 | $35.02 | $34.25 | $34.62 | $34.62 | 594,552 |
| 2017-07-05 | $34.20 | $34.79 | $34.08 | $34.68 | $34.68 | 566,195 |
| 2017-07-03 | $35.25 | $35.30 | $33.34 | $34.16 | $34.16 | 539,438 |
| 2017-06-30 | $35.27 | $35.67 | $34.91 | $35.18 | $35.18 | 295,322 |
| 2017-06-29 | $36.01 | $36.01 | $34.75 | $35.18 | $35.18 | 590,932 |
| 2017-06-28 | $35.85 | $36.25 | $35.45 | $36.10 | $36.10 | 340,223 |
| 2017-06-27 | $35.91 | $36.48 | $35.54 | $35.67 | $35.67 | 561,459 |
| 2017-06-26 | $36.01 | $36.39 | $35.58 | $35.93 | $35.93 | 635,733 |
| 2017-06-23 | $35.30 | $36.27 | $35.00 | $36.00 | $36.00 | 3,442,072 |
| 2017-06-22 | $34.72 | $35.45 | $34.64 | $35.30 | $35.30 | 489,232 |
| 2017-06-21 | $34.80 | $35.01 | $34.33 | $34.80 | $34.80 | 408,465 |
| 2017-06-20 | $34.81 | $34.97 | $34.39 | $34.60 | $34.60 | 487,538 |
| 2017-06-19 | $34.94 | $35.25 | $34.52 | $34.85 | $34.85 | 401,883 |
| 2017-06-16 | $34.78 | $34.82 | $34.26 | $34.79 | $34.79 | 483,391 |
| 2017-06-15 | $34.34 | $34.71 | $34.07 | $34.64 | $34.64 | 434,053 |
| 2017-06-14 | $34.82 | $35.24 | $34.22 | $34.63 | $34.63 | 360,587 |
| 2017-06-13 | $34.79 | $35.35 | $34.45 | $34.63 | $34.63 | 563,703 |
| 2017-06-12 | $34.51 | $34.89 | $32.58 | $34.57 | $34.57 | 1,014,287 |
| 2017-06-09 | $37.39 | $37.50 | $34.31 | $34.62 | $34.62 | 901,350 |
| 2017-06-08 | $37.05 | $37.27 | $36.59 | $37.21 | $37.21 | 733,524 |
| 2017-06-07 | $37.78 | $37.90 | $36.57 | $36.87 | $36.87 | 824,739 |
| 2017-06-06 | $36.77 | $37.83 | $36.60 | $37.71 | $37.71 | 825,977 |
| 2017-06-05 | $36.70 | $37.15 | $36.63 | $36.86 | $36.86 | 481,432 |
| 2017-06-02 | $36.61 | $36.76 | $36.26 | $36.74 | $36.74 | 284,647 |
| 2017-06-01 | $35.86 | $36.52 | $35.62 | $36.51 | $36.51 | 531,076 |
| 2017-05-31 | $35.67 | $35.76 | $35.20 | $35.76 | $35.76 | 449,983 |
| 2017-05-30 | $35.46 | $35.76 | $35.28 | $35.60 | $35.60 | 494,752 |
| 2017-05-26 | $35.81 | $35.99 | $35.42 | $35.58 | $35.58 | 639,628 |
| 2017-05-25 | $35.76 | $36.00 | $35.42 | $35.95 | $35.95 | 677,234 |
| 2017-05-24 | $35.41 | $35.99 | $35.30 | $35.90 | $35.90 | 735,362 |
| 2017-05-23 | $35.63 | $35.78 | $35.21 | $35.43 | $35.43 | 941,862 |
| 2017-05-22 | $35.14 | $35.70 | $34.77 | $35.56 | $35.56 | 839,736 |
| 2017-05-19 | $35.46 | $35.64 | $35.12 | $35.25 | $35.25 | 1,017,496 |
| 2017-05-18 | $35.30 | $35.52 | $34.74 | $35.34 | $35.34 | 845,901 |
| 2017-05-17 | $36.51 | $36.65 | $35.35 | $35.40 | $35.40 | 976,651 |
| 2017-05-16 | $37.06 | $37.15 | $36.84 | $36.90 | $36.90 | 564,353 |
| 2017-05-15 | $36.92 | $37.27 | $36.81 | $37.06 | $37.06 | 886,306 |
| 2017-05-12 | $36.79 | $37.19 | $36.40 | $36.84 | $36.84 | 1,674,595 |
| 2017-05-11 | $37.00 | $37.12 | $36.46 | $36.93 | $36.93 | 613,908 |
| 2017-05-10 | $36.79 | $37.42 | $36.60 | $37.18 | $37.18 | 546,621 |
| 2017-05-09 | $36.83 | $37.06 | $36.65 | $36.84 | $36.84 | 948,420 |
| 2017-05-08 | $36.92 | $37.04 | $36.53 | $36.82 | $36.82 | 865,003 |
| 2017-05-05 | $36.48 | $37.01 | $36.03 | $36.81 | $36.81 | 678,598 |
| 2017-05-04 | $35.36 | $36.89 | $35.13 | $36.53 | $36.53 | 1,066,352 |
| 2017-05-03 | $34.96 | $35.32 | $34.84 | $35.28 | $35.28 | 933,369 |
| 2017-05-02 | $34.69 | $34.95 | $34.30 | $34.94 | $34.94 | 1,150,153 |
| 2017-05-01 | $33.65 | $34.79 | $32.84 | $34.72 | $34.72 | 1,684,538 |
| 2017-04-28 | $34.20 | $34.97 | $33.67 | $34.48 | $34.48 | 1,870,716 |
| 2017-04-27 | $32.66 | $33.57 | $32.55 | $33.47 | $33.47 | 1,403,945 |
| 2017-04-26 | $32.57 | $32.85 | $32.45 | $32.82 | $32.82 | 515,252 |
| 2017-04-25 | $31.97 | $32.81 | $31.79 | $32.57 | $32.57 | 670,743 |
| 2017-04-24 | $31.89 | $32.03 | $31.58 | $32.02 | $32.02 | 463,484 |
| 2017-04-21 | $31.44 | $31.62 | $31.20 | $31.54 | $31.54 | 735,928 |
| 2017-04-20 | $31.44 | $31.50 | $30.91 | $31.27 | $31.27 | 1,040,853 |
| 2017-04-19 | $31.58 | $31.98 | $31.45 | $31.83 | $31.83 | 534,459 |
| 2017-04-18 | $31.45 | $31.72 | $31.26 | $31.59 | $31.59 | 411,167 |
| 2017-04-17 | $31.34 | $31.60 | $31.29 | $31.49 | $31.49 | 340,765 |
| 2017-04-13 | $31.60 | $31.62 | $31.18 | $31.23 | $31.23 | 560,380 |
| 2017-04-12 | $31.01 | $31.64 | $31.01 | $31.60 | $31.60 | 580,395 |
| 2017-04-11 | $31.43 | $31.50 | $30.83 | $31.22 | $31.22 | 739,441 |
| 2017-04-10 | $31.43 | $31.69 | $31.08 | $31.55 | $31.55 | 537,856 |
| 2017-04-07 | $31.11 | $31.43 | $31.11 | $31.32 | $31.32 | 685,485 |
| 2017-04-06 | $30.15 | $31.33 | $30.15 | $31.32 | $31.32 | 1,167,944 |
| 2017-04-05 | $30.00 | $30.38 | $29.89 | $30.11 | $30.11 | 647,703 |
| 2017-04-04 | $29.81 | $30.00 | $29.68 | $29.91 | $29.91 | 353,246 |
| 2017-04-03 | $29.85 | $30.08 | $29.56 | $29.74 | $29.74 | 548,185 |
| 2017-03-31 | $29.64 | $30.00 | $29.58 | $29.95 | $29.95 | 322,550 |
| 2017-03-30 | $29.90 | $30.00 | $29.62 | $29.83 | $29.83 | 612,818 |
| 2017-03-29 | $29.81 | $29.96 | $29.41 | $29.85 | $29.85 | 434,935 |
| 2017-03-28 | $29.60 | $30.00 | $29.32 | $29.81 | $29.81 | 382,275 |
| 2017-03-27 | $29.30 | $29.76 | $29.14 | $29.59 | $29.59 | 341,145 |
| 2017-03-24 | $29.32 | $29.71 | $29.09 | $29.43 | $29.43 | 392,676 |
| 2017-03-23 | $29.02 | $29.76 | $29.02 | $29.29 | $29.29 | 583,743 |
| 2017-03-22 | $29.04 | $29.38 | $28.80 | $29.18 | $29.18 | 680,180 |
| 2017-03-21 | $29.73 | $29.79 | $28.75 | $28.99 | $28.99 | 752,816 |
| 2017-03-20 | $29.81 | $29.89 | $29.10 | $29.45 | $29.45 | 538,905 |
| 2017-03-17 | $29.53 | $29.76 | $29.39 | $29.66 | $29.66 | 446,084 |
| 2017-03-16 | $29.13 | $29.46 | $28.92 | $29.39 | $29.39 | 422,969 |
| 2017-03-15 | $29.04 | $29.16 | $28.79 | $29.03 | $29.03 | 509,956 |
| 2017-03-14 | $29.15 | $29.15 | $28.74 | $28.92 | $28.92 | 324,969 |
| 2017-03-13 | $28.58 | $29.19 | $28.58 | $29.13 | $29.13 | 381,644 |
| 2017-03-10 | $28.69 | $28.72 | $28.50 | $28.67 | $28.67 | 240,545 |
| 2017-03-09 | $28.75 | $28.80 | $28.30 | $28.54 | $28.54 | 272,291 |
| 2017-03-08 | $28.67 | $28.71 | $28.32 | $28.63 | $28.63 | 246,186 |
| 2017-03-07 | $28.69 | $28.83 | $28.36 | $28.55 | $28.55 | 453,154 |
| 2017-03-06 | $28.56 | $28.76 | $28.34 | $28.63 | $28.63 | 358,287 |
| 2017-03-03 | $28.66 | $28.89 | $28.40 | $28.79 | $28.79 | 381,403 |
| 2017-03-02 | $28.83 | $28.97 | $28.53 | $28.60 | $28.60 | 572,570 |
| 2017-03-01 | $28.73 | $28.99 | $28.25 | $28.93 | $28.93 | 412,826 |
| 2017-02-28 | $28.54 | $29.00 | $28.39 | $28.44 | $28.44 | 556,439 |
| 2017-02-27 | $29.06 | $29.20 | $28.73 | $28.82 | $28.82 | 457,093 |
| 2017-02-24 | $29.39 | $29.39 | $29.06 | $29.27 | $29.27 | 253,189 |
| 2017-02-23 | $29.35 | $29.63 | $29.31 | $29.50 | $29.50 | 398,473 |
| 2017-02-22 | $30.06 | $30.24 | $29.28 | $29.42 | $29.42 | 523,980 |
| 2017-02-21 | $29.79 | $30.24 | $29.53 | $30.05 | $30.05 | 717,425 |
| 2017-02-17 | $28.96 | $29.90 | $28.76 | $29.89 | $29.89 | 614,086 |
| 2017-02-16 | $29.47 | $29.59 | $28.88 | $29.16 | $29.16 | 393,456 |
| 2017-02-15 | $28.90 | $29.74 | $28.85 | $29.62 | $29.62 | 580,554 |
| 2017-02-14 | $28.95 | $29.00 | $28.75 | $28.96 | $28.96 | 351,771 |
| 2017-02-13 | $28.64 | $28.99 | $28.50 | $28.92 | $28.92 | 429,117 |
| 2017-02-10 | $28.21 | $28.82 | $28.10 | $28.64 | $28.64 | 526,719 |
| 2017-02-09 | $28.11 | $28.38 | $27.96 | $28.26 | $28.26 | 426,033 |
| 2017-02-08 | $27.98 | $28.19 | $27.68 | $28.11 | $28.11 | 237,631 |
| 2017-02-07 | $28.00 | $28.10 | $27.81 | $28.00 | $28.00 | 272,912 |
| 2017-02-06 | $27.96 | $27.98 | $27.72 | $27.93 | $27.93 | 237,927 |
| 2017-02-03 | $28.06 | $28.37 | $27.85 | $28.16 | $28.16 | 400,976 |
| 2017-02-02 | $28.00 | $28.19 | $27.62 | $28.14 | $28.14 | 518,028 |
| 2017-02-01 | $27.57 | $28.19 | $27.33 | $28.02 | $28.02 | 857,287 |
| 2017-01-31 | $27.39 | $27.70 | $27.07 | $27.63 | $27.63 | 664,768 |
| 2017-01-30 | $27.51 | $27.69 | $26.97 | $27.61 | $27.61 | 449,356 |
| 2017-01-27 | $27.81 | $27.97 | $27.52 | $27.76 | $27.76 | 643,887 |
| 2017-01-26 | $27.86 | $27.99 | $27.62 | $27.77 | $27.77 | 508,933 |
| 2017-01-25 | $28.69 | $28.69 | $27.68 | $27.85 | $27.85 | 1,066,506 |
| 2017-01-24 | $27.52 | $28.10 | $27.38 | $27.93 | $27.93 | 666,410 |
| 2017-01-23 | $27.78 | $27.97 | $27.23 | $27.64 | $27.64 | 1,493,610 |
| 2017-01-20 | $27.21 | $28.14 | $26.96 | $28.03 | $28.03 | 2,014,839 |
| 2017-01-19 | $27.35 | $27.51 | $27.14 | $27.42 | $27.42 | 921,767 |
| 2017-01-18 | $26.88 | $27.45 | $26.62 | $27.20 | $27.20 | 1,101,526 |
| 2017-01-17 | $26.82 | $26.87 | $26.43 | $26.63 | $26.63 | 679,038 |
| 2017-01-13 | $26.92 | $26.98 | $26.48 | $26.91 | $26.91 | 564,770 |
| 2017-01-12 | $26.03 | $26.84 | $26.01 | $26.81 | $26.81 | 1,214,291 |
| 2017-01-11 | $25.28 | $26.08 | $25.16 | $26.00 | $26.00 | 677,800 |
| 2017-01-10 | $25.03 | $25.38 | $24.95 | $25.24 | $25.24 | 495,533 |
| 2017-01-09 | $24.73 | $25.12 | $24.71 | $25.03 | $25.03 | 510,551 |
| 2017-01-06 | $25.07 | $25.25 | $24.63 | $24.72 | $24.72 | 931,575 |
| 2017-01-05 | $25.16 | $25.58 | $24.71 | $24.97 | $24.97 | 594,893 |
| 2017-01-04 | $24.75 | $25.61 | $24.71 | $25.15 | $25.15 | 556,533 |
| 2017-01-03 | $24.32 | $24.73 | $24.20 | $24.60 | $24.60 | 487,853 |
| 2016-12-30 | $24.34 | $24.39 | $23.96 | $24.08 | $24.08 | 537,814 |
| 2016-12-29 | $24.27 | $24.48 | $24.15 | $24.26 | $24.26 | 525,377 |
| 2016-12-28 | $24.36 | $24.44 | $23.93 | $24.25 | $24.25 | 598,624 |
| 2016-12-27 | $24.41 | $26.02 | $24.06 | $24.31 | $24.31 | 714,996 |
| 2016-12-23 | $24.11 | $24.37 | $23.91 | $24.13 | $24.13 | 318,566 |
| 2016-12-22 | $24.34 | $24.40 | $23.85 | $24.05 | $24.05 | 1,358,119 |
| 2016-12-21 | $24.65 | $24.74 | $23.88 | $24.33 | $24.33 | 1,174,250 |
| 2016-12-20 | $24.08 | $24.73 | $24.00 | $24.61 | $24.61 | 1,230,375 |
| 2016-12-19 | $25.24 | $25.24 | $23.80 | $24.07 | $24.07 | 1,835,331 |
| 2016-12-16 | $24.64 | $24.83 | $24.12 | $24.19 | $24.19 | 1,379,233 |
| 2016-12-15 | $24.94 | $25.18 | $24.54 | $24.65 | $24.65 | 1,157,369 |
| 2016-12-14 | $25.30 | $25.50 | $24.84 | $24.89 | $24.89 | 1,046,933 |
| 2016-12-13 | $25.64 | $25.79 | $25.23 | $25.28 | $25.28 | 1,030,080 |
| 2016-12-12 | $26.31 | $26.66 | $25.50 | $25.64 | $25.64 | 580,281 |
| 2016-12-09 | $26.71 | $26.99 | $26.38 | $26.55 | $26.55 | 825,843 |
| 2016-12-08 | $26.18 | $26.56 | $25.67 | $26.53 | $26.53 | 439,430 |
| 2016-12-07 | $25.65 | $26.27 | $25.43 | $26.08 | $26.08 | 573,740 |
| 2016-12-06 | $25.77 | $25.83 | $25.35 | $25.58 | $25.58 | 553,457 |
| 2016-12-05 | $25.13 | $25.97 | $25.00 | $25.59 | $25.59 | 719,136 |
| 2016-12-02 | $26.71 | $26.72 | $24.49 | $25.23 | $25.23 | 3,329,742 |
| 2016-12-01 | $27.03 | $27.03 | $25.86 | $26.12 | $26.12 | 1,186,908 |
| 2016-11-30 | $27.51 | $27.52 | $26.75 | $27.14 | $27.14 | 1,558,461 |
| 2016-11-29 | $27.12 | $28.08 | $27.08 | $27.61 | $27.61 | 780,087 |
| 2016-11-28 | $27.11 | $27.75 | $27.05 | $27.22 | $27.22 | 549,949 |
| 2016-11-25 | $27.50 | $27.55 | $27.11 | $27.42 | $27.42 | 219,344 |
| 2016-11-23 | $27.36 | $27.66 | $27.00 | $27.41 | $27.41 | 755,627 |
| 2016-11-22 | $27.85 | $27.85 | $27.05 | $27.34 | $27.34 | 586,135 |
| 2016-11-21 | $28.71 | $28.85 | $27.72 | $27.91 | $27.91 | 825,633 |
| 2016-11-18 | $29.19 | $29.39 | $28.57 | $28.76 | $28.76 | 955,819 |
| 2016-11-17 | $28.59 | $29.40 | $28.38 | $29.36 | $29.36 | 594,632 |
| 2016-11-16 | $27.91 | $28.56 | $27.63 | $28.55 | $28.55 | 1,111,082 |
| 2016-11-15 | $27.72 | $28.00 | $27.16 | $27.91 | $27.91 | 646,458 |
| 2016-11-14 | $27.52 | $28.16 | $27.25 | $27.59 | $27.59 | 1,665,098 |
| 2016-11-11 | $27.41 | $27.66 | $27.19 | $27.49 | $27.49 | 562,881 |
| 2016-11-10 | $27.30 | $27.65 | $27.04 | $27.47 | $27.47 | 904,850 |
| 2016-11-09 | $26.00 | $27.41 | $25.74 | $27.32 | $27.32 | 881,952 |
| 2016-11-08 | $27.31 | $27.60 | $27.02 | $27.42 | $27.42 | 943,588 |
| 2016-11-07 | $27.01 | $27.45 | $26.67 | $27.44 | $27.44 | 856,348 |
| 2016-11-04 | $26.84 | $27.09 | $26.77 | $26.90 | $26.90 | 593,257 |
| 2016-11-03 | $27.04 | $27.23 | $26.84 | $26.94 | $26.94 | 656,925 |
| 2016-11-02 | $27.07 | $27.30 | $26.69 | $27.13 | $27.13 | 974,159 |
| 2016-11-01 | $26.78 | $27.29 | $26.59 | $27.19 | $27.19 | 2,334,877 |
| 2016-10-31 | $27.00 | $27.06 | $26.06 | $26.86 | $26.86 | 2,278,185 |
| 2016-10-28 | $28.02 | $28.04 | $26.84 | $27.20 | $27.20 | 2,521,574 |
| 2016-10-27 | $28.86 | $29.07 | $28.14 | $28.31 | $28.31 | 952,777 |
| 2016-10-26 | $28.95 | $29.51 | $28.65 | $28.77 | $28.77 | 1,108,351 |
| 2016-10-25 | $29.37 | $29.44 | $28.90 | $29.14 | $29.14 | 447,502 |
| 2016-10-24 | $29.69 | $29.69 | $29.00 | $29.25 | $29.25 | 241,474 |
| 2016-10-21 | $28.83 | $29.21 | $28.59 | $29.04 | $29.04 | 466,374 |
| 2016-10-20 | $29.10 | $29.24 | $28.55 | $28.70 | $28.70 | 392,925 |
| 2016-10-19 | $29.00 | $29.16 | $28.54 | $29.03 | $29.03 | 279,620 |
| 2016-10-18 | $28.53 | $28.99 | $28.48 | $28.91 | $28.91 | 452,226 |
| 2016-10-17 | $28.50 | $28.50 | $28.30 | $28.43 | $28.43 | 391,576 |
| 2016-10-14 | $28.34 | $28.61 | $27.89 | $28.42 | $28.42 | 437,292 |
| 2016-10-13 | $27.75 | $28.48 | $27.55 | $28.05 | $28.05 | 434,638 |
| 2016-10-12 | $28.23 | $28.37 | $27.84 | $28.00 | $28.00 | 535,013 |
| 2016-10-11 | $28.35 | $28.61 | $28.11 | $28.41 | $28.41 | 715,616 |
| 2016-10-10 | $28.38 | $28.81 | $28.19 | $28.46 | $28.46 | 399,306 |
| 2016-10-07 | $28.78 | $28.89 | $28.12 | $28.27 | $28.27 | 465,276 |
| 2016-10-06 | $29.15 | $29.48 | $28.60 | $28.85 | $28.85 | 344,291 |
| 2016-10-05 | $29.28 | $29.89 | $28.99 | $29.08 | $29.08 | 487,929 |
| 2016-10-04 | $29.13 | $29.31 | $28.56 | $28.72 | $28.72 | 817,788 |
| 2016-10-03 | $29.80 | $30.00 | $28.56 | $29.19 | $29.19 | 713,389 |
| 2016-09-30 | $30.40 | $30.40 | $29.97 | $29.97 | $29.97 | 579,673 |
| 2016-09-29 | $31.48 | $31.49 | $29.92 | $30.32 | $30.32 | 1,036,051 |
| 2016-09-28 | $29.83 | $30.17 | $29.52 | $30.00 | $30.00 | 530,497 |
| 2016-09-27 | $29.90 | $30.42 | $29.45 | $29.78 | $29.78 | 634,419 |
| 2016-09-26 | $30.39 | $30.70 | $29.71 | $30.02 | $30.02 | 606,285 |
| 2016-09-23 | $31.46 | $31.54 | $30.63 | $30.75 | $30.75 | 405,983 |
| 2016-09-22 | $32.10 | $32.10 | $30.41 | $31.36 | $31.36 | 1,646,762 |
| 2016-09-21 | $30.45 | $35.16 | $30.18 | $31.90 | $31.90 | 2,225,527 |
| 2016-09-20 | $30.50 | $30.60 | $30.06 | $30.26 | $30.26 | 410,009 |
| 2016-09-19 | $29.99 | $30.59 | $29.72 | $30.29 | $30.29 | 549,816 |
| 2016-09-16 | $29.90 | $30.17 | $29.60 | $30.00 | $30.00 | 422,352 |
| 2016-09-15 | $29.73 | $30.10 | $29.30 | $30.01 | $30.01 | 275,896 |
| 2016-09-14 | $29.48 | $30.24 | $29.29 | $29.73 | $29.73 | 300,600 |
| 2016-09-13 | $29.85 | $30.08 | $29.34 | $29.49 | $29.49 | 485,276 |
| 2016-09-12 | $29.25 | $30.29 | $28.96 | $30.23 | $30.23 | 454,312 |
| 2016-09-09 | $30.56 | $30.60 | $29.35 | $29.48 | $29.48 | 621,094 |
| 2016-09-08 | $30.60 | $31.10 | $30.34 | $30.67 | $30.67 | 822,750 |
| 2016-09-07 | $30.34 | $31.00 | $30.25 | $30.64 | $30.64 | 973,078 |
| 2016-09-06 | $30.28 | $30.45 | $29.89 | $30.42 | $30.42 | 650,414 |
| 2016-09-02 | $30.00 | $30.24 | $29.77 | $30.10 | $30.10 | 468,309 |
| 2016-09-01 | $29.30 | $30.00 | $29.30 | $29.97 | $29.97 | 606,922 |
| 2016-08-31 | $29.61 | $29.69 | $28.66 | $29.48 | $29.48 | 972,681 |
| 2016-08-30 | $29.04 | $29.72 | $28.88 | $29.70 | $29.70 | 986,207 |
| 2016-08-29 | $28.74 | $29.26 | $28.72 | $29.02 | $29.02 | 1,002,018 |
| 2016-08-26 | $28.74 | $29.07 | $28.56 | $28.94 | $28.94 | 647,735 |
| 2016-08-25 | $28.47 | $29.00 | $28.00 | $28.93 | $28.93 | 515,345 |
| 2016-08-24 | $28.98 | $29.02 | $28.59 | $28.74 | $28.74 | 403,669 |
| 2016-08-23 | $28.97 | $29.32 | $28.56 | $28.97 | $28.97 | 669,353 |
| 2016-08-22 | $29.20 | $29.70 | $28.87 | $28.97 | $28.97 | 440,151 |
| 2016-08-19 | $29.59 | $29.70 | $28.73 | $29.42 | $29.42 | 1,031,064 |
| 2016-08-18 | $29.70 | $30.00 | $29.64 | $29.71 | $29.71 | 362,975 |
| 2016-08-17 | $29.84 | $30.31 | $29.53 | $29.63 | $29.63 | 760,927 |
| 2016-08-16 | $30.39 | $30.47 | $29.95 | $29.95 | $29.95 | 1,004,845 |
| 2016-08-15 | $29.85 | $30.54 | $29.82 | $30.33 | $30.33 | 678,548 |
| 2016-08-12 | $29.92 | $30.01 | $29.45 | $30.00 | $30.00 | 547,526 |
| 2016-08-11 | $29.90 | $30.33 | $29.67 | $29.98 | $29.98 | 562,347 |
| 2016-08-10 | $30.15 | $30.37 | $28.28 | $29.95 | $29.95 | 1,589,145 |
| 2016-08-09 | $30.23 | $30.85 | $29.82 | $30.66 | $30.66 | 2,017,704 |
| 2016-08-08 | $31.82 | $31.90 | $29.96 | $30.49 | $30.49 | 3,258,489 |
| 2016-08-05 | $30.50 | $32.54 | $29.75 | $31.97 | $31.97 | 2,983,842 |
| 2016-08-04 | $29.99 | $30.14 | $29.90 | $30.04 | $30.04 | 1,684,939 |
| 2016-08-03 | $29.20 | $30.00 | $29.00 | $29.79 | $29.79 | 768,132 |
| 2016-08-02 | $29.96 | $29.96 | $29.16 | $29.33 | $29.33 | 611,669 |
| 2016-08-01 | $29.99 | $29.99 | $29.25 | $29.84 | $29.84 | 735,368 |
| 2016-07-29 | $29.70 | $30.00 | $29.22 | $29.97 | $29.97 | 700,953 |
| 2016-07-28 | $29.23 | $29.96 | $29.00 | $29.74 | $29.74 | 650,552 |
| 2016-07-27 | $28.73 | $29.12 | $28.58 | $29.00 | $29.00 | 551,008 |
| 2016-07-26 | $28.31 | $28.74 | $27.85 | $28.70 | $28.70 | 375,703 |
| 2016-07-25 | $28.20 | $28.60 | $28.05 | $28.40 | $28.40 | 415,907 |
| 2016-07-22 | $27.81 | $28.20 | $27.72 | $28.16 | $28.16 | 260,055 |
| 2016-07-21 | $27.90 | $28.04 | $27.71 | $27.73 | $27.73 | 387,391 |
| 2016-07-20 | $27.73 | $28.14 | $27.61 | $28.02 | $28.02 | 681,405 |
| 2016-07-19 | $27.22 | $27.53 | $27.12 | $27.51 | $27.51 | 426,917 |
| 2016-07-18 | $27.40 | $27.46 | $27.08 | $27.20 | $27.20 | 318,151 |
| 2016-07-15 | $27.58 | $28.00 | $27.33 | $27.40 | $27.40 | 637,281 |
| 2016-07-14 | $27.08 | $27.50 | $26.94 | $27.35 | $27.35 | 801,124 |
| 2016-07-13 | $27.41 | $27.98 | $27.01 | $27.11 | $27.11 | 650,512 |
| 2016-07-12 | $27.11 | $27.30 | $26.93 | $27.30 | $27.30 | 705,277 |
| 2016-07-11 | $27.08 | $27.44 | $26.81 | $27.22 | $27.22 | 729,468 |
| 2016-07-08 | $26.77 | $27.09 | $26.62 | $26.98 | $26.98 | 634,554 |
| 2016-07-07 | $27.00 | $27.00 | $26.17 | $26.58 | $26.58 | 755,481 |
| 2016-07-06 | $25.84 | $27.05 | $25.78 | $26.97 | $26.97 | 2,231,981 |
| 2016-07-05 | $25.30 | $26.18 | $25.22 | $26.17 | $26.17 | 1,317,172 |
| 2016-07-01 | $25.68 | $25.93 | $25.39 | $25.62 | $25.62 | 805,540 |
| 2016-06-30 | $25.97 | $26.00 | $24.89 | $25.90 | $25.90 | 1,384,145 |
| 2016-06-29 | $25.63 | $26.19 | $25.35 | $25.81 | $25.81 | 1,309,899 |
| 2016-06-28 | $25.36 | $25.84 | $25.04 | $25.38 | $25.38 | 1,407,547 |
| 2016-06-27 | $25.50 | $25.84 | $24.94 | $24.95 | $24.95 | 3,583,706 |
| 2016-06-24 | $25.50 | $26.58 | $25.01 | $25.90 | $25.90 | 2,872,510 |
| 2016-06-23 | $26.04 | $26.84 | $25.94 | $26.78 | $26.78 | 1,183,160 |
| 2016-06-22 | $25.89 | $26.30 | $25.52 | $26.19 | $26.19 | 1,246,911 |
| 2016-06-21 | $26.00 | $26.06 | $25.37 | $25.99 | $25.99 | 1,710,716 |
| 2016-06-20 | $25.98 | $26.30 | $25.53 | $26.26 | $26.26 | 1,117,374 |
| 2016-06-17 | $25.50 | $25.97 | $25.19 | $25.81 | $25.81 | 593,875 |
| 2016-06-16 | $25.54 | $25.98 | $24.72 | $25.50 | $25.50 | 1,517,242 |
| 2016-06-15 | $24.78 | $26.00 | $24.52 | $25.99 | $25.99 | 2,122,860 |
| 2016-06-14 | $24.09 | $24.59 | $23.85 | $24.52 | $24.52 | 1,047,863 |
| 2016-06-13 | $23.55 | $24.41 | $23.54 | $24.35 | $24.35 | 1,263,232 |
| 2016-06-10 | $23.52 | $23.85 | $23.23 | $23.84 | $23.84 | 749,390 |
| 2016-06-09 | $23.56 | $24.17 | $23.44 | $23.99 | $23.99 | 872,923 |
| 2016-06-08 | $23.56 | $24.00 | $22.97 | $23.79 | $23.79 | 1,183,273 |
| 2016-06-07 | $23.44 | $24.35 | $23.31 | $23.46 | $23.46 | 3,263,041 |
| 2016-06-06 | $24.02 | $24.72 | $23.95 | $24.36 | $24.36 | 269,433 |
| 2016-06-03 | $24.99 | $24.99 | $24.00 | $24.15 | $24.15 | 393,665 |
| 2016-06-02 | $23.96 | $25.03 | $23.74 | $24.95 | $24.95 | 728,410 |
| 2016-06-01 | $22.45 | $23.95 | $22.45 | $23.93 | $23.93 | 506,659 |
| 2016-05-31 | $22.85 | $22.87 | $22.30 | $22.57 | $22.57 | 387,304 |
| 2016-05-27 | $22.71 | $22.86 | $22.16 | $22.78 | $22.78 | 300,828 |
| 2016-05-26 | $22.99 | $23.26 | $22.66 | $22.91 | $22.91 | 292,348 |
| 2016-05-25 | $22.56 | $23.24 | $22.25 | $23.02 | $23.02 | 418,773 |
| 2016-05-24 | $22.50 | $23.16 | $22.50 | $22.82 | $22.82 | 642,247 |
| 2016-05-23 | $22.58 | $22.99 | $22.29 | $22.37 | $22.37 | 567,208 |
| 2016-05-20 | $21.74 | $22.75 | $21.55 | $22.69 | $22.69 | 427,308 |
| 2016-05-19 | $21.91 | $22.00 | $21.51 | $21.80 | $21.80 | 800,092 |
| 2016-05-18 | $21.57 | $22.26 | $21.50 | $22.12 | $22.12 | 343,624 |
| 2016-05-17 | $21.91 | $22.23 | $21.53 | $21.73 | $21.73 | 186,938 |
| 2016-05-16 | $21.75 | $22.92 | $21.75 | $22.03 | $22.03 | 251,670 |
| 2016-05-13 | $21.47 | $22.31 | $21.47 | $21.93 | $21.93 | 275,405 |
| 2016-05-12 | $21.95 | $22.13 | $21.26 | $21.58 | $21.58 | 324,290 |
| 2016-05-11 | $21.64 | $22.35 | $21.10 | $22.01 | $22.01 | 887,592 |
| 2016-05-10 | $21.05 | $22.00 | $20.51 | $21.81 | $21.81 | 657,202 |
| 2016-05-09 | $21.90 | $22.60 | $20.90 | $21.09 | $21.09 | 519,305 |
| 2016-05-06 | $22.81 | $23.42 | $21.10 | $21.83 | $21.83 | 1,140,248 |
| 2016-05-05 | $23.38 | $23.49 | $22.50 | $23.02 | $23.02 | 578,972 |
| 2016-05-04 | $23.61 | $23.88 | $22.78 | $23.28 | $23.28 | 258,165 |
| 2016-05-03 | $23.93 | $23.99 | $23.05 | $23.78 | $23.78 | 317,204 |
| 2016-05-02 | $23.35 | $24.21 | $23.31 | $24.17 | $24.17 | 190,768 |
| 2016-04-29 | $23.15 | $23.45 | $22.55 | $23.17 | $23.17 | 241,211 |
| 2016-04-28 | $23.69 | $23.92 | $23.07 | $23.19 | $23.19 | 338,002 |
| 2016-04-27 | $24.06 | $24.42 | $23.48 | $23.66 | $23.66 | 615,262 |
| 2016-04-26 | $24.04 | $24.28 | $23.85 | $24.10 | $24.10 | 292,836 |
| 2016-04-25 | $23.62 | $24.36 | $23.62 | $23.91 | $23.91 | 335,995 |
| 2016-04-22 | $24.30 | $24.45 | $23.69 | $23.82 | $23.82 | 359,115 |
| 2016-04-21 | $23.65 | $24.58 | $23.65 | $24.30 | $24.30 | 559,113 |
| 2016-04-20 | $23.42 | $24.01 | $23.02 | $23.61 | $23.61 | 385,960 |
| 2016-04-19 | $23.41 | $23.56 | $23.14 | $23.40 | $23.40 | 323,779 |
| 2016-04-18 | $22.68 | $23.38 | $22.51 | $23.30 | $23.30 | 343,520 |
| 2016-04-15 | $22.90 | $23.19 | $22.50 | $22.61 | $22.61 | 219,588 |
| 2016-04-14 | $23.57 | $23.68 | $22.90 | $22.94 | $22.94 | 378,174 |
| 2016-04-13 | $23.27 | $23.63 | $23.24 | $23.57 | $23.57 | 378,752 |
| 2016-04-12 | $23.30 | $23.44 | $22.95 | $23.11 | $23.11 | 372,209 |
| 2016-04-11 | $23.39 | $23.51 | $23.10 | $23.23 | $23.23 | 251,567 |
| 2016-04-08 | $23.25 | $23.62 | $23.07 | $23.24 | $23.24 | 258,554 |
| 2016-04-07 | $23.19 | $23.59 | $22.84 | $23.06 | $23.06 | 305,245 |
| 2016-04-06 | $23.44 | $23.77 | $23.20 | $23.55 | $23.55 | 269,296 |
| 2016-04-05 | $23.86 | $24.00 | $22.76 | $23.48 | $23.48 | 407,897 |
| 2016-04-04 | $23.77 | $24.15 | $23.35 | $24.10 | $24.10 | 443,919 |
| 2016-04-01 | $24.85 | $24.98 | $23.50 | $23.69 | $23.69 | 587,439 |
| 2016-03-31 | $23.68 | $25.18 | $23.65 | $25.15 | $25.15 | 1,731,592 |
| 2016-03-30 | $24.05 | $24.79 | $23.68 | $23.74 | $23.74 | 455,534 |
| 2016-03-29 | $23.83 | $24.24 | $23.71 | $24.11 | $24.11 | 262,096 |
| 2016-03-28 | $24.00 | $24.42 | $23.69 | $24.01 | $24.01 | 312,281 |
| 2016-03-24 | $24.57 | $24.60 | $23.28 | $23.82 | $23.82 | 700,841 |
| 2016-03-23 | $24.75 | $25.07 | $24.20 | $24.63 | $24.63 | 630,582 |
| 2016-03-22 | $23.77 | $25.02 | $23.68 | $24.69 | $24.69 | 465,650 |
| 2016-03-21 | $23.40 | $24.27 | $23.07 | $23.92 | $23.92 | 317,024 |
| 2016-03-18 | $24.33 | $24.65 | $23.20 | $23.24 | $23.24 | 570,641 |
| 2016-03-17 | $23.98 | $24.67 | $23.74 | $24.42 | $24.42 | 280,843 |
| 2016-03-16 | $23.63 | $24.37 | $23.41 | $24.19 | $24.19 | 528,687 |
| 2016-03-15 | $22.51 | $23.59 | $22.30 | $23.50 | $23.50 | 327,224 |
| 2016-03-14 | $22.97 | $23.20 | $22.50 | $22.73 | $22.73 | 201,038 |
| 2016-03-11 | $22.36 | $23.57 | $22.21 | $22.97 | $22.97 | 519,011 |
| 2016-03-10 | $21.80 | $22.74 | $21.24 | $22.22 | $22.22 | 616,015 |
| 2016-03-09 | $22.55 | $23.77 | $21.58 | $21.77 | $21.77 | 544,622 |
| 2016-03-08 | $22.85 | $23.01 | $22.29 | $22.36 | $22.36 | 305,509 |
| 2016-03-07 | $22.98 | $23.87 | $22.49 | $23.03 | $23.03 | 807,055 |
| 2016-03-04 | $23.24 | $23.40 | $22.45 | $23.02 | $23.02 | 591,227 |
| 2016-03-03 | $24.04 | $24.49 | $22.85 | $23.00 | $23.00 | 433,643 |
| 2016-03-02 | $23.45 | $24.19 | $23.23 | $24.16 | $24.16 | 516,695 |
| 2016-03-01 | $23.86 | $24.25 | $23.16 | $23.60 | $23.60 | 619,581 |
| 2016-02-29 | $23.13 | $23.99 | $23.10 | $23.77 | $23.77 | 724,016 |
| 2016-02-26 | $23.47 | $23.67 | $22.81 | $23.30 | $23.30 | 704,355 |
| 2016-02-25 | $23.01 | $23.56 | $22.37 | $23.54 | $23.54 | 418,873 |
| 2016-02-24 | $22.34 | $22.67 | $21.69 | $22.56 | $22.56 | 463,025 |
| 2016-02-23 | $21.88 | $22.60 | $21.88 | $22.51 | $22.51 | 819,811 |
| 2016-02-22 | $22.10 | $22.99 | $21.90 | $22.11 | $22.11 | 623,241 |
| 2016-02-19 | $21.59 | $22.68 | $20.92 | $22.13 | $22.13 | 920,304 |
| 2016-02-18 | $23.24 | $23.93 | $21.89 | $22.00 | $22.00 | 853,212 |
| 2016-02-17 | $22.33 | $23.68 | $22.32 | $23.35 | $23.35 | 976,550 |
| 2016-02-16 | $20.40 | $23.77 | $20.40 | $22.18 | $22.18 | 1,763,172 |
| 2016-02-12 | $20.48 | $20.90 | $19.69 | $20.10 | $20.10 | 712,187 |
| 2016-02-11 | $19.41 | $20.38 | $19.20 | $20.35 | $20.35 | 714,633 |
| 2016-02-10 | $19.04 | $21.17 | $19.04 | $20.06 | $20.06 | 1,251,357 |
| 2016-02-09 | $17.85 | $19.46 | $17.62 | $18.92 | $18.92 | 1,934,175 |
| 2016-02-08 | $19.88 | $19.98 | $16.92 | $17.92 | $17.92 | 3,170,467 |
| 2016-02-05 | $24.00 | $24.06 | $17.55 | $20.19 | $20.19 | 3,629,774 |
| 2016-02-04 | $24.00 | $24.88 | $23.35 | $24.00 | $24.00 | 1,618,068 |
| 2016-02-03 | $21.93 | $24.50 | $21.12 | $23.77 | $23.77 | 550,247 |
| 2016-02-02 | $21.04 | $21.82 | $20.67 | $21.34 | $21.34 | 641,001 |
| 2016-02-01 | $20.69 | $21.22 | $20.07 | $21.17 | $21.17 | 753,789 |
| 2016-01-29 | $20.99 | $21.75 | $20.52 | $20.77 | $20.77 | 1,261,241 |
| 2016-01-28 | $22.72 | $22.97 | $20.17 | $20.39 | $20.39 | 1,331,148 |
| 2016-01-27 | $24.02 | $24.67 | $22.13 | $22.28 | $22.28 | 427,158 |
| 2016-01-26 | $23.68 | $24.20 | $22.58 | $24.01 | $24.01 | 633,552 |
| 2016-01-25 | $24.50 | $24.64 | $23.45 | $23.67 | $23.67 | 581,713 |
| 2016-01-22 | $25.11 | $25.33 | $24.27 | $24.61 | $24.61 | 673,117 |
| 2016-01-21 | $22.72 | $25.08 | $22.03 | $24.24 | $24.24 | 759,622 |
| 2016-01-20 | $23.21 | $23.66 | $21.62 | $22.63 | $22.63 | 1,944,764 |
| 2016-01-19 | $25.30 | $25.71 | $23.02 | $24.02 | $24.02 | 1,739,448 |
| 2016-01-15 | $26.04 | $26.32 | $24.52 | $25.19 | $25.19 | 1,183,305 |
| 2016-01-14 | $26.68 | $27.14 | $25.75 | $26.84 | $26.84 | 485,218 |
| 2016-01-13 | $27.00 | $27.20 | $26.00 | $26.73 | $26.73 | 1,231,563 |
| 2016-01-12 | $27.20 | $27.43 | $26.64 | $26.82 | $26.82 | 808,993 |
| 2016-01-11 | $27.10 | $27.50 | $26.95 | $27.12 | $27.12 | 808,151 |
| 2016-01-08 | $27.06 | $27.76 | $26.93 | $27.17 | $27.17 | 455,987 |
| 2016-01-07 | $26.55 | $27.32 | $26.46 | $26.97 | $26.97 | 661,687 |
| 2016-01-06 | $26.46 | $27.23 | $26.02 | $27.05 | $27.05 | 618,974 |
| 2016-01-05 | $27.91 | $28.00 | $26.27 | $26.77 | $26.77 | 918,104 |
| 2016-01-04 | $28.94 | $29.03 | $27.20 | $27.41 | $27.41 | 1,312,092 |
| 2015-12-31 | $30.22 | $31.00 | $29.99 | $30.08 | $30.08 | 304,976 |
| 2015-12-30 | $31.46 | $31.46 | $30.00 | $30.21 | $30.21 | 297,455 |
| 2015-12-29 | $29.21 | $31.31 | $29.21 | $31.10 | $31.10 | 888,170 |
| 2015-12-28 | $28.28 | $28.93 | $28.00 | $28.90 | $28.90 | 342,620 |
| 2015-12-24 | $28.33 | $28.89 | $27.51 | $28.21 | $28.21 | 470,834 |
| 2015-12-23 | $30.57 | $30.57 | $28.35 | $28.49 | $28.49 | 1,071,842 |
| 2015-12-22 | $30.16 | $30.74 | $29.56 | $30.10 | $30.10 | 954,059 |
| 2015-12-21 | $28.84 | $29.86 | $28.75 | $29.35 | $29.35 | 876,897 |
| 2015-12-18 | $27.90 | $28.24 | $27.66 | $28.22 | $28.22 | 945,196 |
| 2015-12-17 | $26.94 | $28.18 | $26.65 | $28.01 | $28.01 | 626,853 |
| 2015-12-16 | $26.75 | $26.95 | $26.47 | $26.54 | $26.54 | 484,321 |
| 2015-12-15 | $26.39 | $26.95 | $26.30 | $26.50 | $26.50 | 1,086,535 |
| 2015-12-14 | $27.50 | $27.86 | $26.11 | $26.26 | $26.26 | 1,227,198 |
| 2015-12-11 | $27.85 | $28.50 | $27.48 | $27.50 | $27.50 | 2,286,063 |
| 2015-12-10 | $27.67 | $28.50 | $26.50 | $27.78 | $27.78 | 15,009,116 |
Atlassian Corporation Plc - Class A (TEAM) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Tesla, Apple, Microsoft, Peloton, Broadcom, Netflix, DoorDash & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com April 14, 2025.jpg)
Cloud software vendors Atlassian, Snowflake and Workday are betting on security startup Veza
Veza raised $108 million in a new funding round, with participation from some of the leading cloud software vendors.
cnbc.com April 28, 2025.jpg)
Anthropic's Claude can now generate invoices on PayPal and analyze sales on Square
Anthropic announced a set of integrations on Thursday that allow its Claude AI service to take actions on a user's behalf.
cnbc.com May 1, 2025Recent Atlassian Corporation Plc - Class A (TEAM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Atlassian Corporation Plc - Class A (TEAM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |