Toyota Motor Corporation (TM) Exchange: NYSE
Data as of May 9, 2025
$187.53 ($-0.39) -0.21%
Toyota Motor Corporation - Daily Information
Click for more stock information on Toyota Motor Corporation.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $186.44 |
| Previous Close | $187.53 |
| High | $187.82 |
| Low | $186.10 |
| Adjusted Open | $186.44 |
| Previous Adjusted Close | $187.53 |
| Adjusted High | $187.82 |
| Adjusted Low | $186.10 |
About Toyota Motor Corporation (TM)
Toyota Motor Corporation is one of the largest automakers in the world and has been a leader in the automotive industry since it was founded in 1937. The company offers an expansive portfolio of vehicles, including sedans, SUVs, hybrid vehicles, and commercial vehicles. Today, Toyota operates in more than 190 countries and has an estimated 1.64 million people working in its operations globally. Toyotaâs vision is to become a global leader in the development of efficient, innovative, and sustainable transportation solutions. In the last three decades, the company has gone from strength to strength, earning numerous awards and accolades in recognition of its commitment to excellence in design, engineering, manufacturing, and customer service. Toyota has also invested in research and development, and increased its global presence, with ambitious goals for the future.
Invest in Toyota Motor Corporation (TM)
Historical Stock Data for Toyota Motor Corporation (TM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $186.44 | $187.82 | $186.10 | $187.53 | $187.53 | 464,911 |
| 2025-05-08 | $185.82 | $191.41 | $185.54 | $187.92 | $187.92 | 709,883 |
| 2025-05-07 | $189.82 | $190.23 | $188.38 | $188.90 | $188.90 | 303,019 |
| 2025-05-06 | $192.18 | $193.67 | $191.85 | $192.43 | $192.43 | 300,789 |
| 2025-05-05 | $192.09 | $193.88 | $192.09 | $192.48 | $192.48 | 204,035 |
| 2025-05-02 | $192.97 | $192.97 | $190.72 | $192.24 | $192.24 | 225,369 |
| 2025-05-01 | $191.23 | $191.87 | $190.27 | $190.58 | $190.58 | 327,023 |
| 2025-04-30 | $189.91 | $191.74 | $188.55 | $191.22 | $191.22 | 343,469 |
| 2025-04-29 | $194.68 | $195.78 | $193.59 | $195.39 | $195.39 | 422,018 |
| 2025-04-28 | $193.90 | $194.54 | $192.38 | $193.13 | $193.13 | 554,375 |
| 2025-04-25 | $188.07 | $188.46 | $186.01 | $188.21 | $188.21 | 378,288 |
| 2025-04-24 | $185.49 | $186.82 | $183.65 | $186.61 | $186.61 | 433,901 |
| 2025-04-23 | $182.50 | $184.06 | $181.26 | $181.43 | $181.43 | 332,101 |
| 2025-04-22 | $176.65 | $179.00 | $176.59 | $178.70 | $178.70 | 359,375 |
| 2025-04-21 | $175.53 | $175.70 | $172.66 | $174.52 | $174.52 | 331,594 |
| 2025-04-17 | $175.34 | $177.82 | $175.34 | $176.38 | $176.38 | 330,013 |
| 2025-04-16 | $175.65 | $177.47 | $173.72 | $175.10 | $175.10 | 384,875 |
| 2025-04-15 | $174.55 | $176.50 | $173.94 | $174.24 | $174.24 | 426,957 |
| 2025-04-14 | $169.11 | $173.07 | $168.93 | $172.00 | $172.00 | 423,648 |
| 2025-04-11 | $167.44 | $170.00 | $165.86 | $169.42 | $169.42 | 486,935 |
| 2025-04-10 | $169.45 | $169.68 | $163.71 | $167.22 | $167.22 | 736,138 |
| 2025-04-09 | $160.91 | $174.48 | $160.00 | $174.14 | $174.14 | 1,149,147 |
| 2025-04-08 | $167.27 | $167.86 | $157.61 | $159.32 | $159.32 | 624,540 |
| 2025-04-07 | $155.25 | $166.11 | $155.00 | $160.34 | $160.34 | 1,022,774 |
| 2025-04-04 | $159.99 | $161.44 | $156.73 | $158.63 | $158.63 | 918,558 |
| 2025-04-03 | $170.49 | $171.54 | $167.50 | $168.07 | $168.07 | 614,145 |
| 2025-04-02 | $176.11 | $178.30 | $175.24 | $177.31 | $177.31 | 307,923 |
| 2025-04-01 | $175.80 | $175.80 | $173.37 | $174.42 | $174.42 | 474,743 |
| 2025-03-31 | $175.75 | $177.29 | $174.66 | $176.53 | $176.53 | 335,931 |
| 2025-03-28 | $180.19 | $181.61 | $177.79 | $179.07 | $179.07 | 459,563 |
| 2025-03-27 | $184.50 | $185.23 | $182.52 | $183.98 | $183.98 | 484,989 |
| 2025-03-26 | $191.70 | $191.70 | $189.08 | $189.28 | $189.28 | 228,506 |
| 2025-03-25 | $192.78 | $193.50 | $191.93 | $193.01 | $193.01 | 167,515 |
| 2025-03-24 | $191.40 | $192.71 | $191.40 | $192.47 | $192.47 | 185,860 |
| 2025-03-21 | $190.00 | $191.62 | $189.48 | $190.70 | $190.70 | 229,174 |
| 2025-03-20 | $190.41 | $192.65 | $190.20 | $192.17 | $192.17 | 247,891 |
| 2025-03-19 | $192.48 | $193.72 | $191.76 | $193.14 | $193.14 | 280,826 |
| 2025-03-18 | $189.90 | $191.00 | $188.94 | $190.20 | $190.20 | 274,848 |
| 2025-03-17 | $186.54 | $189.50 | $186.44 | $188.41 | $188.41 | 306,987 |
| 2025-03-14 | $185.75 | $186.88 | $185.34 | $186.67 | $186.67 | 274,616 |
| 2025-03-13 | $183.80 | $184.87 | $182.28 | $182.97 | $182.97 | 363,715 |
| 2025-03-12 | $186.53 | $186.53 | $184.53 | $185.65 | $185.65 | 255,695 |
| 2025-03-11 | $185.69 | $186.19 | $183.00 | $184.53 | $184.53 | 294,996 |
| 2025-03-10 | $190.04 | $190.90 | $186.76 | $188.35 | $188.35 | 346,951 |
| 2025-03-07 | $189.59 | $190.50 | $187.44 | $190.18 | $190.18 | 280,463 |
| 2025-03-06 | $188.51 | $189.92 | $186.95 | $187.51 | $187.51 | 467,601 |
| 2025-03-05 | $190.45 | $192.92 | $189.59 | $192.35 | $192.35 | 633,521 |
| 2025-03-04 | $182.52 | $183.00 | $178.32 | $180.66 | $180.66 | 436,151 |
| 2025-03-03 | $188.33 | $189.11 | $182.84 | $183.79 | $183.79 | 522,518 |
| 2025-02-28 | $179.69 | $181.53 | $179.12 | $181.48 | $181.48 | 363,620 |
| 2025-02-27 | $185.01 | $185.70 | $182.25 | $182.28 | $182.28 | 277,326 |
| 2025-02-26 | $181.69 | $183.06 | $181.16 | $181.21 | $181.21 | 250,383 |
| 2025-02-25 | $180.70 | $180.93 | $178.14 | $179.46 | $179.46 | 263,343 |
| 2025-02-24 | $177.57 | $177.80 | $176.00 | $176.62 | $176.62 | 237,802 |
| 2025-02-21 | $180.17 | $180.17 | $176.94 | $177.11 | $177.11 | 638,397 |
| 2025-02-20 | $180.50 | $180.79 | $179.38 | $180.68 | $180.68 | 175,458 |
| 2025-02-19 | $181.30 | $181.31 | $179.60 | $180.10 | $180.10 | 346,482 |
| 2025-02-18 | $184.47 | $184.72 | $183.72 | $184.07 | $184.07 | 206,935 |
| 2025-02-14 | $185.00 | $185.74 | $183.46 | $184.24 | $184.24 | 231,510 |
| 2025-02-13 | $183.85 | $185.15 | $183.46 | $184.01 | $184.01 | 237,842 |
| 2025-02-12 | $181.95 | $183.52 | $181.53 | $182.69 | $182.69 | 269,081 |
| 2025-02-11 | $184.18 | $186.26 | $184.18 | $185.74 | $185.74 | 237,289 |
| 2025-02-10 | $185.96 | $186.37 | $184.78 | $185.06 | $185.06 | 172,562 |
| 2025-02-07 | $187.14 | $187.70 | $183.32 | $183.98 | $183.98 | 478,652 |
| 2025-02-06 | $191.25 | $191.60 | $189.66 | $190.50 | $190.50 | 364,086 |
| 2025-02-05 | $194.14 | $196.62 | $192.40 | $195.35 | $195.35 | 585,960 |
| 2025-02-04 | $186.57 | $187.56 | $185.81 | $187.56 | $187.56 | 408,392 |
| 2025-02-03 | $182.62 | $185.86 | $181.14 | $183.65 | $183.65 | 477,917 |
| 2025-01-31 | $191.50 | $191.84 | $188.29 | $188.93 | $188.93 | 420,262 |
| 2025-01-30 | $190.94 | $191.72 | $189.77 | $190.97 | $190.97 | 410,142 |
| 2025-01-29 | $187.62 | $188.04 | $186.48 | $186.98 | $186.98 | 258,228 |
| 2025-01-28 | $186.15 | $186.40 | $184.15 | $185.29 | $185.29 | 382,635 |
| 2025-01-27 | $186.80 | $187.06 | $185.82 | $186.50 | $186.50 | 308,124 |
| 2025-01-24 | $185.98 | $187.46 | $185.40 | $186.61 | $186.61 | 278,913 |
| 2025-01-23 | $186.01 | $186.70 | $185.05 | $186.27 | $186.27 | 237,653 |
| 2025-01-22 | $187.00 | $187.50 | $186.40 | $186.52 | $186.52 | 246,433 |
| 2025-01-21 | $184.46 | $186.93 | $184.46 | $186.93 | $186.93 | 330,436 |
| 2025-01-17 | $180.26 | $181.39 | $179.72 | $180.78 | $180.78 | 432,102 |
| 2025-01-16 | $181.52 | $182.35 | $181.25 | $181.48 | $181.48 | 422,396 |
| 2025-01-15 | $186.28 | $186.64 | $183.99 | $184.84 | $184.84 | 416,639 |
| 2025-01-14 | $185.56 | $185.94 | $184.58 | $185.41 | $185.41 | 326,349 |
| 2025-01-13 | $182.24 | $183.50 | $181.48 | $183.25 | $183.25 | 310,719 |
| 2025-01-10 | $185.69 | $186.35 | $183.43 | $183.47 | $183.47 | 473,091 |
| 2025-01-08 | $192.96 | $193.02 | $191.52 | $192.55 | $192.55 | 436,715 |
| 2025-01-07 | $194.59 | $194.97 | $192.42 | $193.12 | $193.12 | 585,541 |
| 2025-01-06 | $193.00 | $193.27 | $189.84 | $190.39 | $190.39 | 664,416 |
| 2025-01-03 | $194.19 | $195.50 | $193.23 | $195.25 | $195.25 | 610,622 |
| 2025-01-02 | $194.40 | $194.80 | $192.00 | $193.12 | $193.12 | 615,743 |
| 2024-12-31 | $195.35 | $196.57 | $193.94 | $194.61 | $194.61 | 442,617 |
| 2024-12-30 | $198.00 | $198.00 | $195.61 | $195.66 | $195.66 | 463,609 |
| 2024-12-27 | $200.36 | $201.00 | $198.18 | $199.52 | $199.52 | 779,542 |
| 2024-12-26 | $195.97 | $198.00 | $193.13 | $197.36 | $197.36 | 1,297,220 |
| 2024-12-24 | $181.00 | $181.72 | $180.83 | $181.43 | $181.43 | 168,580 |
| 2024-12-23 | $179.12 | $180.62 | $177.97 | $180.45 | $180.45 | 422,688 |
| 2024-12-20 | $175.84 | $179.92 | $175.84 | $178.17 | $178.17 | 425,088 |
| 2024-12-19 | $174.86 | $175.80 | $173.77 | $174.21 | $174.21 | 405,896 |
| 2024-12-18 | $177.33 | $179.37 | $173.55 | $173.62 | $173.62 | 457,921 |
| 2024-12-17 | $174.00 | $174.63 | $173.28 | $173.28 | $173.28 | 420,959 |
| 2024-12-16 | $174.57 | $174.97 | $173.85 | $174.25 | $174.25 | 327,358 |
| 2024-12-13 | $176.17 | $176.27 | $175.05 | $175.86 | $175.86 | 225,694 |
| 2024-12-12 | $177.94 | $178.59 | $176.82 | $176.90 | $176.90 | 212,119 |
| 2024-12-11 | $177.30 | $178.44 | $176.48 | $178.15 | $178.15 | 290,341 |
| 2024-12-10 | $177.01 | $177.35 | $175.34 | $175.71 | $175.71 | 237,127 |
| 2024-12-09 | $176.35 | $178.60 | $176.21 | $177.01 | $177.01 | 364,210 |
| 2024-12-06 | $175.86 | $176.24 | $175.29 | $175.95 | $175.95 | 290,724 |
| 2024-12-05 | $175.58 | $176.15 | $174.40 | $174.40 | $174.40 | 405,527 |
| 2024-12-04 | $176.25 | $176.25 | $174.25 | $174.78 | $174.78 | 400,545 |
| 2024-12-03 | $176.70 | $176.76 | $175.57 | $176.00 | $176.00 | 412,181 |
| 2024-12-02 | $173.35 | $176.14 | $173.16 | $175.81 | $175.81 | 634,891 |
| 2024-11-29 | $169.80 | $170.63 | $169.42 | $170.63 | $170.63 | 247,679 |
| 2024-11-27 | $170.08 | $170.35 | $169.12 | $169.72 | $169.72 | 478,541 |
| 2024-11-26 | $173.20 | $173.43 | $172.31 | $172.52 | $172.52 | 397,413 |
| 2024-11-25 | $175.87 | $176.56 | $175.17 | $175.83 | $175.83 | 347,925 |
| 2024-11-22 | $172.75 | $174.78 | $172.64 | $174.40 | $174.40 | 369,057 |
| 2024-11-21 | $173.05 | $174.26 | $172.98 | $173.38 | $173.38 | 314,749 |
| 2024-11-20 | $173.77 | $174.21 | $171.77 | $172.91 | $172.91 | 295,507 |
| 2024-11-19 | $175.20 | $176.09 | $175.00 | $175.39 | $175.39 | 254,581 |
| 2024-11-18 | $173.00 | $175.82 | $172.84 | $174.78 | $174.78 | 289,389 |
| 2024-11-15 | $173.23 | $173.55 | $171.78 | $172.84 | $172.84 | 282,018 |
| 2024-11-14 | $173.27 | $174.64 | $173.01 | $173.48 | $173.48 | 424,919 |
| 2024-11-13 | $172.31 | $172.92 | $171.29 | $172.35 | $172.35 | 268,587 |
| 2024-11-12 | $175.84 | $176.72 | $173.86 | $174.99 | $174.99 | 324,742 |
| 2024-11-11 | $172.48 | $174.80 | $172.48 | $174.10 | $174.10 | 310,349 |
| 2024-11-08 | $174.35 | $174.54 | $171.80 | $172.03 | $172.03 | 504,146 |
| 2024-11-07 | $179.00 | $179.68 | $177.26 | $178.45 | $178.45 | 638,020 |
| 2024-11-06 | $175.25 | $176.00 | $172.02 | $175.15 | $175.15 | 633,028 |
| 2024-11-05 | $173.01 | $174.81 | $172.64 | $174.73 | $174.73 | 353,403 |
| 2024-11-04 | $173.00 | $173.89 | $172.29 | $172.70 | $172.70 | 253,412 |
| 2024-11-01 | $172.68 | $173.69 | $172.27 | $172.83 | $172.83 | 234,233 |
| 2024-10-31 | $174.64 | $174.64 | $172.20 | $173.02 | $173.02 | 235,011 |
| 2024-10-30 | $176.25 | $176.33 | $175.20 | $175.21 | $175.21 | 222,769 |
| 2024-10-29 | $176.50 | $177.15 | $175.64 | $176.03 | $176.03 | 357,259 |
| 2024-10-28 | $175.70 | $176.88 | $175.31 | $176.63 | $176.63 | 457,277 |
| 2024-10-25 | $171.90 | $173.00 | $171.59 | $172.00 | $172.00 | 273,877 |
| 2024-10-24 | $170.37 | $171.40 | $169.30 | $170.43 | $170.43 | 288,576 |
| 2024-10-23 | $172.00 | $172.36 | $170.33 | $171.33 | $171.33 | 398,124 |
| 2024-10-22 | $169.58 | $170.30 | $169.29 | $169.93 | $169.93 | 393,126 |
| 2024-10-21 | $170.10 | $170.26 | $168.66 | $169.17 | $169.17 | 420,176 |
| 2024-10-18 | $171.70 | $171.93 | $170.69 | $171.53 | $171.53 | 400,413 |
| 2024-10-17 | $172.48 | $172.77 | $171.10 | $171.20 | $171.20 | 516,184 |
| 2024-10-16 | $170.76 | $171.80 | $170.51 | $171.50 | $171.50 | 508,130 |
| 2024-10-15 | $171.61 | $171.68 | $169.31 | $169.55 | $169.55 | 858,871 |
| 2024-10-14 | $174.22 | $175.39 | $174.08 | $175.10 | $175.10 | 316,342 |
| 2024-10-11 | $172.06 | $174.52 | $171.80 | $174.06 | $174.06 | 344,600 |
| 2024-10-10 | $172.84 | $174.58 | $172.76 | $174.35 | $174.35 | 241,574 |
| 2024-10-09 | $172.88 | $174.36 | $171.80 | $173.99 | $173.99 | 416,309 |
| 2024-10-08 | $175.73 | $176.99 | $174.65 | $175.76 | $175.76 | 326,089 |
| 2024-10-07 | $177.79 | $178.22 | $176.86 | $177.32 | $177.32 | 228,881 |
| 2024-10-04 | $178.30 | $180.51 | $177.96 | $180.02 | $180.02 | 309,545 |
| 2024-10-03 | $176.92 | $176.92 | $175.39 | $176.17 | $176.17 | 394,517 |
| 2024-10-02 | $179.00 | $180.61 | $178.55 | $180.50 | $180.50 | 295,144 |
| 2024-10-01 | $179.98 | $179.98 | $176.87 | $178.06 | $178.06 | 391,166 |
| 2024-09-30 | $179.44 | $179.82 | $177.37 | $178.57 | $178.57 | 458,900 |
| 2024-09-27 | $184.37 | $185.19 | $181.70 | $182.82 | $182.82 | 575,172 |
| 2024-09-26 | $188.55 | $190.44 | $188.47 | $189.36 | $189.36 | 449,748 |
| 2024-09-25 | $184.01 | $184.84 | $183.50 | $184.16 | $184.16 | 213,818 |
| 2024-09-24 | $183.11 | $184.87 | $183.11 | $183.53 | $183.53 | 284,990 |
| 2024-09-23 | $184.75 | $185.81 | $184.13 | $185.40 | $185.40 | 357,927 |
| 2024-09-20 | $184.58 | $184.92 | $182.54 | $184.07 | $184.07 | 534,072 |
| 2024-09-19 | $184.29 | $184.68 | $183.00 | $183.47 | $183.47 | 493,679 |
| 2024-09-18 | $175.66 | $178.52 | $175.66 | $176.71 | $176.71 | 563,819 |
| 2024-09-17 | $172.38 | $174.59 | $171.32 | $173.15 | $173.15 | 502,580 |
| 2024-09-16 | $175.71 | $176.61 | $175.07 | $176.23 | $176.23 | 274,319 |
| 2024-09-13 | $174.99 | $176.18 | $174.86 | $175.39 | $175.39 | 217,804 |
| 2024-09-12 | $175.56 | $177.20 | $174.31 | $176.18 | $176.18 | 267,808 |
| 2024-09-11 | $172.39 | $174.85 | $170.51 | $174.69 | $174.69 | 415,192 |
| 2024-09-10 | $174.73 | $175.79 | $171.60 | $174.18 | $174.18 | 479,244 |
| 2024-09-09 | $175.60 | $177.09 | $174.58 | $176.08 | $176.08 | 408,351 |
| 2024-09-06 | $181.19 | $181.55 | $176.89 | $177.18 | $177.18 | 288,730 |
| 2024-09-05 | $182.79 | $183.41 | $181.77 | $182.80 | $182.80 | 224,551 |
| 2024-09-04 | $183.92 | $185.94 | $183.62 | $184.71 | $184.71 | 217,970 |
| 2024-09-03 | $187.80 | $189.70 | $185.60 | $186.15 | $186.15 | 329,844 |
| 2024-08-30 | $190.00 | $190.65 | $188.40 | $189.80 | $189.80 | 240,715 |
| 2024-08-29 | $188.11 | $189.15 | $187.35 | $187.77 | $187.77 | 215,603 |
| 2024-08-28 | $189.60 | $190.23 | $187.14 | $187.67 | $187.67 | 366,430 |
| 2024-08-27 | $185.36 | $186.35 | $185.25 | $185.75 | $185.75 | 613,858 |
| 2024-08-26 | $180.73 | $181.83 | $180.39 | $180.57 | $180.57 | 337,565 |
| 2024-08-23 | $184.09 | $186.00 | $183.50 | $185.09 | $185.09 | 241,860 |
| 2024-08-22 | $183.37 | $183.71 | $181.31 | $181.50 | $181.50 | 179,895 |
| 2024-08-21 | $184.16 | $184.38 | $182.80 | $183.62 | $183.62 | 298,350 |
| 2024-08-20 | $182.86 | $183.63 | $181.11 | $181.34 | $181.34 | 180,405 |
| 2024-08-19 | $183.52 | $183.80 | $182.72 | $183.70 | $183.70 | 242,341 |
| 2024-08-16 | $182.24 | $183.26 | $182.00 | $182.67 | $182.67 | 337,127 |
| 2024-08-15 | $181.93 | $182.32 | $180.77 | $181.79 | $181.79 | 693,483 |
| 2024-08-14 | $176.99 | $178.01 | $175.94 | $177.01 | $177.01 | 350,406 |
| 2024-08-13 | $171.05 | $172.66 | $170.77 | $172.39 | $172.39 | 429,098 |
| 2024-08-12 | $169.00 | $169.57 | $167.56 | $167.97 | $167.97 | 295,202 |
| 2024-08-09 | $167.49 | $169.48 | $166.75 | $168.59 | $168.59 | 274,487 |
| 2024-08-08 | $169.17 | $170.10 | $167.60 | $169.37 | $169.37 | 255,002 |
| 2024-08-07 | $171.61 | $172.60 | $167.06 | $167.18 | $167.18 | 444,632 |
| 2024-08-06 | $169.91 | $170.50 | $167.59 | $169.60 | $169.60 | 489,778 |
| 2024-08-05 | $160.89 | $170.95 | $159.04 | $168.35 | $168.35 | 1,023,943 |
| 2024-08-02 | $173.72 | $173.89 | $171.50 | $173.02 | $173.02 | 674,170 |
| 2024-08-01 | $181.57 | $184.68 | $178.57 | $179.07 | $179.07 | 820,909 |
| 2024-07-31 | $194.18 | $194.89 | $192.90 | $193.55 | $193.55 | 372,318 |
| 2024-07-30 | $194.96 | $195.48 | $192.27 | $193.11 | $193.11 | 284,277 |
| 2024-07-29 | $193.00 | $193.20 | $191.81 | $192.48 | $192.48 | 205,888 |
| 2024-07-26 | $190.74 | $192.84 | $190.51 | $192.52 | $192.52 | 317,184 |
| 2024-07-25 | $197.43 | $197.43 | $193.73 | $195.25 | $195.25 | 212,333 |
| 2024-07-24 | $199.79 | $199.79 | $197.08 | $197.20 | $197.20 | 211,404 |
| 2024-07-23 | $200.18 | $201.33 | $200.03 | $200.79 | $200.79 | 283,874 |
| 2024-07-22 | $198.70 | $200.15 | $198.12 | $200.14 | $200.14 | 315,548 |
| 2024-07-19 | $199.28 | $199.28 | $197.03 | $197.15 | $197.15 | 236,379 |
| 2024-07-18 | $201.93 | $202.22 | $199.54 | $199.85 | $199.85 | 292,748 |
| 2024-07-17 | $204.73 | $205.15 | $203.31 | $204.39 | $204.39 | 266,398 |
| 2024-07-16 | $206.23 | $206.81 | $205.68 | $206.60 | $206.60 | 206,038 |
| 2024-07-15 | $208.18 | $208.21 | $206.76 | $206.91 | $206.91 | 207,913 |
| 2024-07-12 | $206.53 | $208.86 | $206.03 | $207.59 | $207.59 | 218,220 |
| 2024-07-11 | $205.31 | $205.65 | $203.73 | $203.73 | $203.73 | 246,343 |
| 2024-07-10 | $204.63 | $206.18 | $203.78 | $205.88 | $205.88 | 209,204 |
| 2024-07-09 | $203.00 | $203.19 | $201.67 | $201.67 | $201.67 | 230,713 |
| 2024-07-08 | $204.72 | $205.67 | $204.30 | $204.94 | $204.94 | 199,497 |
| 2024-07-05 | $206.29 | $206.55 | $205.09 | $206.45 | $206.45 | 190,511 |
| 2024-07-03 | $205.87 | $206.31 | $205.17 | $206.25 | $206.25 | 212,267 |
| 2024-07-02 | $205.00 | $206.21 | $204.75 | $206.21 | $206.21 | 259,313 |
| 2024-07-01 | $204.80 | $205.13 | $203.21 | $203.71 | $203.71 | 267,402 |
| 2024-06-28 | $205.07 | $206.27 | $204.41 | $204.97 | $204.97 | 273,852 |
| 2024-06-27 | $203.40 | $204.94 | $203.34 | $203.88 | $203.88 | 284,050 |
| 2024-06-26 | $203.55 | $204.22 | $202.38 | $203.18 | $203.18 | 306,116 |
| 2024-06-25 | $205.50 | $206.61 | $205.13 | $206.22 | $206.22 | 517,908 |
| 2024-06-24 | $197.50 | $199.43 | $197.27 | $198.98 | $198.98 | 375,613 |
| 2024-06-21 | $193.70 | $194.20 | $193.38 | $193.58 | $193.58 | 284,460 |
| 2024-06-20 | $194.00 | $194.74 | $193.31 | $194.54 | $194.54 | 234,568 |
| 2024-06-18 | $193.89 | $194.73 | $193.45 | $194.14 | $194.14 | 347,816 |
| 2024-06-17 | $193.20 | $195.67 | $193.20 | $195.20 | $195.20 | 453,614 |
| 2024-06-14 | $196.50 | $197.79 | $195.42 | $197.13 | $197.13 | 483,308 |
| 2024-06-13 | $200.25 | $200.38 | $198.18 | $199.35 | $199.35 | 528,034 |
| 2024-06-12 | $207.52 | $207.52 | $205.58 | $205.65 | $205.65 | 245,222 |
| 2024-06-11 | $206.50 | $207.00 | $204.50 | $205.31 | $205.31 | 250,363 |
| 2024-06-10 | $207.50 | $208.61 | $207.28 | $208.02 | $208.02 | 268,951 |
| 2024-06-07 | $206.50 | $207.70 | $206.20 | $206.36 | $206.36 | 537,570 |
| 2024-06-06 | $209.59 | $210.94 | $209.28 | $210.04 | $210.04 | 245,637 |
| 2024-06-05 | $208.00 | $208.57 | $206.29 | $208.33 | $208.33 | 338,267 |
| 2024-06-04 | $211.00 | $211.34 | $210.04 | $210.38 | $210.38 | 224,059 |
| 2024-06-03 | $212.29 | $213.54 | $211.18 | $212.17 | $212.17 | 351,367 |
| 2024-05-31 | $216.89 | $217.51 | $215.54 | $217.51 | $217.51 | 254,072 |
| 2024-05-30 | $213.52 | $214.91 | $213.29 | $214.17 | $214.17 | 279,024 |
| 2024-05-29 | $215.37 | $215.37 | $213.74 | $213.95 | $213.95 | 191,322 |
| 2024-05-28 | $219.00 | $219.53 | $217.41 | $218.72 | $218.72 | 262,299 |
| 2024-05-24 | $216.10 | $217.02 | $215.95 | $216.84 | $216.84 | 134,402 |
| 2024-05-23 | $218.09 | $218.09 | $214.31 | $214.72 | $214.72 | 260,814 |
| 2024-05-22 | $217.47 | $217.61 | $216.28 | $216.63 | $216.63 | 166,513 |
| 2024-05-21 | $219.80 | $220.44 | $219.19 | $219.36 | $219.36 | 145,591 |
| 2024-05-20 | $220.31 | $221.09 | $219.90 | $220.50 | $220.50 | 175,501 |
| 2024-05-17 | $219.93 | $220.42 | $219.09 | $219.76 | $219.76 | 265,728 |
| 2024-05-16 | $216.84 | $217.04 | $215.60 | $215.63 | $215.63 | 296,807 |
| 2024-05-15 | $218.90 | $219.94 | $218.30 | $219.55 | $219.55 | 280,881 |
| 2024-05-14 | $216.50 | $217.61 | $216.21 | $217.12 | $217.12 | 268,659 |
| 2024-05-13 | $217.10 | $217.13 | $215.30 | $215.64 | $215.64 | 466,171 |
| 2024-05-10 | $220.93 | $221.06 | $218.14 | $218.78 | $218.78 | 563,937 |
| 2024-05-09 | $227.51 | $228.03 | $226.73 | $227.24 | $227.24 | 329,111 |
| 2024-05-08 | $231.12 | $232.43 | $227.00 | $231.78 | $231.78 | 371,657 |
| 2024-05-07 | $233.28 | $233.28 | $230.91 | $231.26 | $231.26 | 248,944 |
| 2024-05-06 | $233.62 | $235.68 | $233.57 | $235.60 | $235.60 | 208,217 |
| 2024-05-03 | $232.06 | $233.35 | $231.36 | $232.87 | $232.87 | 165,241 |
| 2024-05-02 | $230.30 | $231.41 | $229.37 | $230.80 | $230.80 | 228,134 |
| 2024-05-01 | $228.31 | $228.84 | $226.56 | $226.83 | $226.83 | 264,613 |
| 2024-04-30 | $229.94 | $229.94 | $227.00 | $227.31 | $227.31 | 334,235 |
| 2024-04-29 | $228.00 | $228.45 | $227.18 | $227.94 | $227.94 | 228,266 |
| 2024-04-26 | $225.00 | $226.98 | $224.57 | $226.71 | $226.71 | 242,281 |
| 2024-04-25 | $223.00 | $225.49 | $222.39 | $225.36 | $225.36 | 319,153 |
| 2024-04-24 | $232.85 | $233.99 | $231.83 | $232.88 | $232.88 | 273,446 |
| 2024-04-23 | $228.10 | $230.64 | $227.82 | $230.41 | $230.41 | 361,978 |
| 2024-04-22 | $228.18 | $231.15 | $227.88 | $230.30 | $230.30 | 448,035 |
| 2024-04-19 | $229.50 | $229.79 | $227.38 | $228.72 | $228.72 | 425,857 |
| 2024-04-18 | $233.73 | $234.11 | $231.70 | $231.84 | $231.84 | 220,216 |
| 2024-04-17 | $234.59 | $235.29 | $233.01 | $233.97 | $233.97 | 306,805 |
| 2024-04-16 | $236.29 | $237.37 | $234.64 | $236.52 | $236.52 | 306,118 |
| 2024-04-15 | $245.71 | $246.07 | $241.33 | $241.67 | $241.67 | 158,402 |
| 2024-04-12 | $245.01 | $245.27 | $242.63 | $242.97 | $242.97 | 207,211 |
| 2024-04-11 | $246.50 | $247.15 | $244.47 | $246.99 | $246.99 | 172,561 |
| 2024-04-10 | $246.00 | $246.12 | $243.86 | $244.79 | $244.79 | 214,693 |
| 2024-04-09 | $247.86 | $248.47 | $245.68 | $246.93 | $246.93 | 232,284 |
| 2024-04-08 | $243.40 | $245.84 | $243.33 | $244.21 | $244.21 | 218,734 |
| 2024-04-05 | $239.00 | $241.83 | $238.58 | $240.74 | $240.74 | 191,005 |
| 2024-04-04 | $243.20 | $243.67 | $239.02 | $239.16 | $239.16 | 195,178 |
| 2024-04-03 | $239.50 | $242.45 | $239.50 | $241.78 | $241.78 | 279,088 |
| 2024-04-02 | $239.00 | $240.24 | $237.96 | $239.89 | $239.89 | 296,385 |
| 2024-04-01 | $242.85 | $242.86 | $240.22 | $242.15 | $242.15 | 499,296 |
| 2024-03-28 | $251.14 | $252.85 | $251.14 | $251.68 | $251.68 | 124,952 |
| 2024-03-27 | $253.70 | $254.20 | $250.33 | $252.15 | $252.15 | 242,749 |
| 2024-03-26 | $253.89 | $254.79 | $253.39 | $253.72 | $253.72 | 214,946 |
| 2024-03-25 | $252.11 | $253.42 | $251.04 | $252.41 | $252.41 | 196,883 |
| 2024-03-22 | $255.00 | $255.23 | $253.59 | $254.77 | $254.77 | 285,516 |
| 2024-03-21 | $251.45 | $251.79 | $250.26 | $251.48 | $251.48 | 245,505 |
| 2024-03-20 | $244.68 | $246.80 | $244.31 | $246.72 | $246.72 | 214,883 |
| 2024-03-19 | $242.68 | $245.09 | $242.41 | $244.32 | $244.32 | 347,608 |
| 2024-03-18 | $237.58 | $238.83 | $237.28 | $238.66 | $238.66 | 194,198 |
| 2024-03-15 | $234.91 | $235.12 | $233.54 | $234.62 | $234.62 | 178,930 |
| 2024-03-14 | $233.36 | $233.36 | $230.36 | $230.97 | $230.97 | 222,588 |
| 2024-03-13 | $233.41 | $233.54 | $231.37 | $232.83 | $232.83 | 297,789 |
| 2024-03-12 | $236.81 | $238.44 | $235.45 | $237.95 | $237.95 | 242,774 |
| 2024-03-11 | $237.41 | $237.41 | $235.17 | $235.46 | $235.46 | 379,386 |
| 2024-03-08 | $245.00 | $245.80 | $242.58 | $242.82 | $242.82 | 379,629 |
| 2024-03-07 | $246.93 | $248.05 | $245.70 | $247.94 | $247.94 | 359,812 |
| 2024-03-06 | $252.15 | $253.43 | $250.93 | $252.40 | $252.40 | 331,252 |
| 2024-03-05 | $247.71 | $249.99 | $246.81 | $248.19 | $248.19 | 313,032 |
| 2024-03-04 | $244.19 | $244.79 | $243.24 | $243.84 | $243.84 | 281,458 |
| 2024-03-01 | $244.66 | $246.54 | $244.56 | $246.04 | $246.04 | 338,591 |
| 2024-02-29 | $240.92 | $241.66 | $239.65 | $240.55 | $240.55 | 257,110 |
| 2024-02-28 | $237.93 | $238.19 | $237.00 | $237.29 | $237.29 | 168,896 |
| 2024-02-27 | $238.19 | $238.84 | $236.59 | $238.04 | $238.04 | 301,015 |
| 2024-02-26 | $237.59 | $238.78 | $236.54 | $238.13 | $238.13 | 323,972 |
| 2024-02-23 | $235.00 | $235.76 | $234.34 | $235.00 | $235.00 | 279,172 |
| 2024-02-22 | $234.17 | $235.15 | $233.01 | $234.45 | $234.45 | 461,290 |
| 2024-02-21 | $227.22 | $227.66 | $225.80 | $227.09 | $227.09 | 430,588 |
| 2024-02-20 | $227.78 | $228.46 | $225.58 | $226.77 | $226.77 | 298,512 |
| 2024-02-16 | $227.83 | $228.54 | $226.63 | $227.36 | $227.36 | 241,975 |
| 2024-02-15 | $226.14 | $228.64 | $226.14 | $228.54 | $228.54 | 239,020 |
| 2024-02-14 | $226.00 | $227.16 | $224.48 | $227.03 | $227.03 | 324,767 |
| 2024-02-13 | $227.59 | $232.56 | $227.30 | $231.00 | $231.00 | 733,380 |
| 2024-02-12 | $223.82 | $226.87 | $223.56 | $225.86 | $225.86 | 246,285 |
| 2024-02-09 | $223.82 | $225.14 | $223.75 | $224.46 | $224.46 | 239,094 |
| 2024-02-08 | $225.32 | $226.40 | $223.83 | $226.31 | $226.31 | 322,983 |
| 2024-02-07 | $222.34 | $224.02 | $220.86 | $223.05 | $223.05 | 492,662 |
| 2024-02-06 | $211.87 | $221.77 | $211.82 | $218.86 | $218.86 | 1,143,150 |
| 2024-02-05 | $202.29 | $203.18 | $201.41 | $203.03 | $203.03 | 329,664 |
| 2024-02-02 | $200.90 | $202.64 | $200.54 | $202.54 | $202.54 | 241,242 |
| 2024-02-01 | $200.63 | $202.35 | $199.81 | $202.18 | $202.18 | 168,690 |
| 2024-01-31 | $202.28 | $202.35 | $199.29 | $199.70 | $199.70 | 297,990 |
| 2024-01-30 | $202.01 | $202.41 | $201.51 | $201.85 | $201.85 | 143,358 |
| 2024-01-29 | $199.68 | $201.85 | $199.08 | $201.66 | $201.66 | 281,141 |
| 2024-01-26 | $197.24 | $198.21 | $197.07 | $198.06 | $198.06 | 194,254 |
| 2024-01-25 | $200.71 | $200.73 | $198.65 | $199.56 | $199.56 | 194,737 |
| 2024-01-24 | $200.87 | $201.68 | $200.36 | $200.72 | $200.72 | 313,533 |
| 2024-01-23 | $200.68 | $202.00 | $200.68 | $201.40 | $201.40 | 228,993 |
| 2024-01-22 | $201.24 | $201.95 | $200.40 | $201.42 | $201.42 | 369,643 |
| 2024-01-19 | $200.10 | $200.70 | $198.85 | $200.67 | $200.67 | 286,660 |
| 2024-01-18 | $199.43 | $200.27 | $198.29 | $200.08 | $200.08 | 413,120 |
| 2024-01-17 | $193.26 | $194.39 | $193.03 | $194.14 | $194.14 | 231,949 |
| 2024-01-16 | $195.29 | $196.50 | $194.50 | $195.60 | $195.60 | 273,722 |
| 2024-01-12 | $195.06 | $195.98 | $194.80 | $195.68 | $195.68 | 208,173 |
| 2024-01-11 | $195.31 | $196.48 | $193.78 | $194.95 | $194.95 | 361,838 |
| 2024-01-10 | $190.00 | $192.81 | $189.57 | $192.72 | $192.72 | 458,140 |
| 2024-01-09 | $186.53 | $186.66 | $185.29 | $185.99 | $185.99 | 254,737 |
| 2024-01-08 | $187.50 | $188.16 | $186.43 | $187.89 | $187.89 | 359,430 |
| 2024-01-05 | $186.00 | $188.71 | $185.64 | $187.07 | $187.07 | 335,627 |
| 2024-01-04 | $183.09 | $184.20 | $182.73 | $182.97 | $182.97 | 273,146 |
| 2024-01-03 | $180.84 | $182.47 | $180.07 | $181.55 | $181.55 | 273,541 |
| 2024-01-02 | $182.15 | $182.90 | $181.16 | $181.37 | $181.37 | 243,719 |
| 2023-12-29 | $183.13 | $183.88 | $182.36 | $183.38 | $183.38 | 223,223 |
| 2023-12-28 | $181.02 | $181.69 | $180.95 | $181.11 | $181.11 | 241,472 |
| 2023-12-27 | $180.38 | $181.11 | $180.08 | $180.72 | $180.72 | 194,946 |
| 2023-12-26 | $178.53 | $180.37 | $178.53 | $179.85 | $179.85 | 198,694 |
| 2023-12-22 | $178.06 | $179.24 | $178.00 | $178.53 | $178.53 | 322,893 |
| 2023-12-21 | $178.78 | $181.24 | $178.58 | $180.86 | $180.86 | 347,241 |
| 2023-12-20 | $180.45 | $182.54 | $179.88 | $179.94 | $179.94 | 429,368 |
| 2023-12-19 | $184.80 | $185.10 | $183.90 | $183.95 | $183.95 | 199,382 |
| 2023-12-18 | $183.87 | $184.19 | $182.88 | $183.28 | $183.28 | 294,933 |
| 2023-12-15 | $182.81 | $183.04 | $180.59 | $180.62 | $180.62 | 375,458 |
| 2023-12-14 | $181.88 | $184.77 | $181.61 | $183.42 | $183.42 | 521,533 |
| 2023-12-13 | $184.01 | $186.29 | $183.03 | $185.48 | $185.48 | 345,034 |
| 2023-12-12 | $184.76 | $185.21 | $184.05 | $184.80 | $184.80 | 274,262 |
| 2023-12-11 | $186.81 | $187.71 | $186.28 | $187.08 | $187.08 | 284,610 |
| 2023-12-08 | $186.18 | $187.59 | $185.60 | $187.28 | $187.28 | 471,299 |
| 2023-12-07 | $190.43 | $190.76 | $187.91 | $190.24 | $190.24 | 281,391 |
| 2023-12-06 | $191.59 | $192.90 | $189.81 | $189.89 | $189.89 | 326,144 |
| 2023-12-05 | $187.70 | $188.98 | $187.50 | $187.99 | $187.99 | 199,598 |
| 2023-12-04 | $188.34 | $189.11 | $187.05 | $187.37 | $187.37 | 331,210 |
| 2023-12-01 | $190.77 | $192.81 | $190.37 | $192.74 | $192.74 | 237,563 |
| 2023-11-30 | $189.53 | $190.00 | $189.13 | $189.78 | $189.78 | 189,607 |
| 2023-11-29 | $190.61 | $191.24 | $189.38 | $189.51 | $189.51 | 318,741 |
| 2023-11-28 | $185.81 | $187.32 | $185.81 | $187.16 | $187.16 | 228,422 |
| 2023-11-27 | $186.10 | $186.96 | $186.10 | $186.61 | $186.61 | 245,394 |
| 2023-11-24 | $187.44 | $188.50 | $187.17 | $188.30 | $188.30 | 213,792 |
| 2023-11-22 | $184.18 | $184.59 | $183.40 | $184.23 | $184.23 | 184,644 |
| 2023-11-21 | $185.25 | $185.39 | $181.51 | $183.21 | $183.21 | 586,591 |
| 2023-11-20 | $186.77 | $188.53 | $185.82 | $187.68 | $187.68 | 513,113 |
| 2023-11-17 | $191.92 | $193.43 | $191.84 | $193.36 | $193.36 | 255,574 |
| 2023-11-16 | $190.26 | $190.82 | $189.53 | $190.40 | $190.40 | 171,685 |
| 2023-11-15 | $189.00 | $190.46 | $188.84 | $189.11 | $189.11 | 296,628 |
| 2023-11-14 | $190.39 | $192.11 | $189.58 | $192.08 | $192.08 | 453,426 |
| 2023-11-13 | $185.51 | $188.00 | $185.18 | $187.74 | $187.74 | 246,510 |
| 2023-11-10 | $185.69 | $187.10 | $184.13 | $187.00 | $187.00 | 209,108 |
| 2023-11-09 | $186.47 | $186.94 | $183.88 | $184.22 | $184.22 | 225,155 |
| 2023-11-08 | $184.68 | $184.82 | $182.82 | $183.42 | $183.42 | 393,868 |
| 2023-11-07 | $188.52 | $189.62 | $187.56 | $189.57 | $189.57 | 252,389 |
| 2023-11-06 | $190.23 | $190.56 | $189.04 | $189.65 | $189.65 | 223,565 |
| 2023-11-03 | $187.55 | $189.87 | $187.55 | $189.59 | $189.59 | 310,701 |
| 2023-11-02 | $184.96 | $186.72 | $183.37 | $186.55 | $186.55 | 418,876 |
| 2023-11-01 | $180.90 | $186.35 | $180.63 | $185.78 | $185.78 | 711,051 |
| 2023-10-31 | $174.04 | $175.22 | $173.60 | $175.18 | $175.18 | 331,756 |
| 2023-10-30 | $172.27 | $172.93 | $170.49 | $171.40 | $171.40 | 251,991 |
| 2023-10-27 | $175.35 | $175.49 | $172.27 | $172.81 | $172.81 | 283,328 |
| 2023-10-26 | $172.96 | $173.56 | $171.37 | $171.61 | $171.61 | 214,943 |
| 2023-10-25 | $176.24 | $176.88 | $175.04 | $175.18 | $175.18 | 237,919 |
| 2023-10-24 | $173.22 | $174.50 | $173.21 | $174.12 | $174.12 | 185,279 |
| 2023-10-23 | $173.05 | $175.05 | $172.48 | $173.81 | $173.81 | 182,015 |
| 2023-10-20 | $174.53 | $174.80 | $173.23 | $173.48 | $173.48 | 196,784 |
| 2023-10-19 | $176.62 | $176.88 | $174.44 | $174.70 | $174.70 | 313,166 |
| 2023-10-18 | $177.15 | $177.75 | $175.65 | $175.98 | $175.98 | 252,231 |
| 2023-10-17 | $177.81 | $179.68 | $177.63 | $178.22 | $178.22 | 561,420 |
| 2023-10-16 | $178.19 | $179.62 | $178.19 | $179.10 | $179.10 | 197,738 |
| 2023-10-13 | $179.13 | $179.47 | $177.07 | $177.68 | $177.68 | 273,535 |
| 2023-10-12 | $182.58 | $182.96 | $180.48 | $181.60 | $181.60 | 341,976 |
| 2023-10-11 | $178.38 | $178.57 | $177.00 | $178.03 | $178.03 | 146,753 |
| 2023-10-10 | $176.50 | $177.51 | $176.00 | $177.15 | $177.15 | 240,518 |
| 2023-10-09 | $172.50 | $174.17 | $171.97 | $174.12 | $174.12 | 138,150 |
| 2023-10-06 | $172.65 | $173.70 | $169.91 | $173.18 | $173.18 | 366,164 |
| 2023-10-05 | $173.82 | $174.36 | $172.16 | $173.04 | $173.04 | 485,876 |
| 2023-10-04 | $167.17 | $170.19 | $166.92 | $169.45 | $169.45 | 861,687 |
| 2023-10-03 | $173.32 | $174.43 | $172.82 | $173.65 | $173.65 | 447,504 |
| 2023-10-02 | $179.30 | $179.60 | $177.59 | $178.46 | $178.46 | 236,188 |
| 2023-09-29 | $180.53 | $181.15 | $179.26 | $179.75 | $179.75 | 222,248 |
| 2023-09-28 | $180.53 | $182.87 | $179.83 | $182.42 | $182.42 | 278,111 |
| 2023-09-27 | $183.26 | $184.42 | $181.17 | $182.39 | $182.39 | 398,664 |
| 2023-09-26 | $181.21 | $182.70 | $180.11 | $180.50 | $180.50 | 452,076 |
| 2023-09-25 | $185.00 | $185.27 | $183.77 | $184.84 | $184.84 | 348,390 |
| 2023-09-22 | $188.44 | $189.15 | $186.95 | $187.10 | $187.10 | 396,526 |
| 2023-09-21 | $187.19 | $187.32 | $185.85 | $186.30 | $186.30 | 328,309 |
| 2023-09-20 | $190.15 | $192.52 | $188.51 | $188.75 | $188.75 | 477,876 |
| 2023-09-19 | $194.46 | $195.65 | $194.11 | $195.04 | $195.04 | 468,898 |
| 2023-09-18 | $188.66 | $189.05 | $187.75 | $188.96 | $188.96 | 211,431 |
| 2023-09-15 | $190.67 | $190.86 | $188.95 | $189.20 | $189.20 | 393,678 |
| 2023-09-14 | $186.50 | $188.05 | $186.25 | $187.98 | $187.98 | 360,496 |
| 2023-09-13 | $183.76 | $184.35 | $183.38 | $183.98 | $183.98 | 264,428 |
| 2023-09-12 | $180.23 | $181.86 | $180.00 | $181.28 | $181.28 | 266,943 |
| 2023-09-11 | $177.93 | $179.12 | $177.72 | $178.67 | $178.67 | 235,857 |
| 2023-09-08 | $176.42 | $177.53 | $176.42 | $177.13 | $177.13 | 158,884 |
| 2023-09-07 | $178.35 | $179.19 | $177.80 | $178.87 | $178.87 | 260,724 |
| 2023-09-06 | $179.71 | $179.88 | $178.13 | $178.83 | $178.83 | 375,367 |
| 2023-09-05 | $175.05 | $175.84 | $174.63 | $175.37 | $175.37 | 311,675 |
| 2023-09-01 | $173.91 | $173.91 | $171.92 | $172.54 | $172.54 | 169,860 |
| 2023-08-31 | $171.95 | $172.50 | $171.63 | $172.13 | $172.13 | 558,637 |
| 2023-08-30 | $168.09 | $168.78 | $167.60 | $168.05 | $168.05 | 180,175 |
| 2023-08-29 | $165.56 | $167.59 | $165.45 | $167.39 | $167.39 | 165,034 |
| 2023-08-28 | $166.34 | $167.36 | $166.22 | $167.25 | $167.25 | 174,849 |
| 2023-08-25 | $164.27 | $165.11 | $163.44 | $164.46 | $164.46 | 112,034 |
| 2023-08-24 | $164.52 | $165.03 | $162.78 | $162.78 | $162.78 | 243,443 |
| 2023-08-23 | $165.43 | $166.08 | $165.11 | $165.91 | $165.91 | 189,078 |
| 2023-08-22 | $165.84 | $166.44 | $164.90 | $164.99 | $164.99 | 157,698 |
| 2023-08-21 | $162.16 | $163.21 | $162.00 | $162.79 | $162.79 | 197,102 |
| 2023-08-18 | $160.84 | $162.20 | $160.38 | $161.87 | $161.87 | 273,958 |
| 2023-08-17 | $163.56 | $164.01 | $162.17 | $162.28 | $162.28 | 240,684 |
| 2023-08-16 | $162.74 | $163.92 | $162.00 | $162.24 | $162.24 | 330,797 |
| 2023-08-15 | $165.93 | $165.93 | $164.88 | $165.39 | $165.39 | 197,394 |
| 2023-08-14 | $165.59 | $167.10 | $165.19 | $166.70 | $166.70 | 232,488 |
| 2023-08-11 | $167.37 | $167.64 | $166.65 | $167.28 | $167.28 | 146,780 |
| 2023-08-10 | $169.55 | $169.72 | $167.21 | $167.66 | $167.66 | 192,556 |
| 2023-08-09 | $167.92 | $168.36 | $166.41 | $167.23 | $167.23 | 320,124 |
| 2023-08-08 | $169.38 | $170.35 | $168.39 | $170.29 | $170.29 | 431,692 |
| 2023-08-07 | $172.33 | $173.39 | $171.80 | $173.39 | $173.39 | 230,641 |
| 2023-08-04 | $171.69 | $172.41 | $170.65 | $170.79 | $170.79 | 207,252 |
| 2023-08-03 | $168.43 | $168.70 | $166.74 | $168.57 | $168.57 | 421,951 |
| 2023-08-02 | $173.96 | $175.37 | $173.19 | $173.85 | $173.85 | 420,678 |
| 2023-08-01 | $171.12 | $172.36 | $170.55 | $171.84 | $171.84 | 526,501 |
| 2023-07-31 | $168.00 | $168.57 | $167.81 | $168.24 | $168.24 | 202,470 |
| 2023-07-28 | $167.10 | $167.80 | $166.69 | $167.15 | $167.15 | 292,281 |
| 2023-07-27 | $165.87 | $166.73 | $165.38 | $165.43 | $165.43 | 182,305 |
| 2023-07-26 | $165.16 | $166.02 | $164.88 | $165.70 | $165.70 | 162,291 |
| 2023-07-25 | $165.00 | $165.80 | $164.74 | $165.56 | $165.56 | 233,353 |
| 2023-07-24 | $164.58 | $164.92 | $164.25 | $164.53 | $164.53 | 212,105 |
| 2023-07-21 | $163.58 | $163.68 | $162.60 | $162.81 | $162.81 | 214,376 |
| 2023-07-20 | $163.08 | $163.64 | $162.40 | $163.28 | $163.28 | 217,934 |
| 2023-07-19 | $164.95 | $164.98 | $163.68 | $163.97 | $163.97 | 216,805 |
| 2023-07-18 | $161.94 | $163.53 | $161.87 | $163.19 | $163.19 | 435,614 |
| 2023-07-17 | $159.40 | $159.59 | $158.17 | $159.45 | $159.45 | 241,321 |
| 2023-07-14 | $159.97 | $160.00 | $159.08 | $159.15 | $159.15 | 255,091 |
| 2023-07-13 | $160.69 | $160.90 | $160.15 | $160.35 | $160.35 | 286,441 |
| 2023-07-12 | $159.47 | $160.31 | $159.12 | $159.27 | $159.27 | 248,296 |
| 2023-07-11 | $158.04 | $158.55 | $157.50 | $158.42 | $158.42 | 364,928 |
| 2023-07-10 | $160.00 | $160.40 | $159.53 | $160.24 | $160.24 | 266,623 |
| 2023-07-07 | $161.04 | $162.97 | $161.04 | $161.77 | $161.77 | 290,156 |
| 2023-07-06 | $161.12 | $161.20 | $159.85 | $160.83 | $160.83 | 268,331 |
| 2023-07-05 | $162.31 | $162.31 | $161.35 | $161.90 | $161.90 | 357,131 |
| 2023-07-03 | $160.88 | $161.57 | $160.42 | $160.47 | $160.47 | 110,185 |
| 2023-06-30 | $160.14 | $161.21 | $160.00 | $160.75 | $160.75 | 310,999 |
| 2023-06-29 | $160.07 | $160.62 | $159.31 | $160.40 | $160.40 | 347,698 |
| 2023-06-28 | $159.12 | $160.61 | $158.90 | $160.11 | $160.11 | 555,211 |
| 2023-06-27 | $155.34 | $157.21 | $155.21 | $157.18 | $157.18 | 282,062 |
| 2023-06-26 | $155.38 | $155.62 | $153.91 | $154.55 | $154.55 | 303,811 |
| 2023-06-23 | $154.00 | $154.02 | $152.78 | $153.38 | $153.38 | 338,643 |
| 2023-06-22 | $157.01 | $157.79 | $156.73 | $157.11 | $157.11 | 199,543 |
| 2023-06-21 | $157.00 | $157.34 | $156.15 | $156.50 | $156.50 | 237,970 |
| 2023-06-20 | $158.70 | $159.00 | $156.82 | $157.15 | $157.15 | 781,256 |
| 2023-06-16 | $166.01 | $166.15 | $164.23 | $164.35 | $164.35 | 420,682 |
| 2023-06-15 | $164.14 | $169.07 | $164.00 | $168.18 | $168.18 | 569,443 |
| 2023-06-14 | $165.89 | $166.48 | $164.15 | $165.57 | $165.57 | 952,777 |
| 2023-06-13 | $157.89 | $159.10 | $157.29 | $158.08 | $158.08 | 858,242 |
| 2023-06-12 | $149.10 | $149.88 | $148.74 | $149.59 | $149.59 | 289,818 |
| 2023-06-09 | $148.00 | $149.14 | $147.91 | $148.64 | $148.64 | 366,654 |
| 2023-06-08 | $145.07 | $147.00 | $145.03 | $146.86 | $146.86 | 264,153 |
| 2023-06-07 | $145.23 | $146.03 | $145.19 | $145.31 | $145.31 | 417,932 |
| 2023-06-06 | $147.00 | $148.79 | $146.13 | $148.48 | $148.48 | 435,150 |
| 2023-06-05 | $145.82 | $146.32 | $145.46 | $145.73 | $145.73 | 299,036 |
| 2023-06-02 | $145.00 | $146.39 | $145.00 | $146.00 | $146.00 | 353,614 |
| 2023-06-01 | $139.65 | $140.86 | $139.22 | $140.65 | $140.65 | 300,123 |
| 2023-05-31 | $136.46 | $136.57 | $135.15 | $136.13 | $136.13 | 256,835 |
| 2023-05-30 | $139.56 | $139.56 | $137.37 | $137.73 | $137.73 | 231,288 |
| 2023-05-26 | $139.16 | $140.44 | $139.08 | $140.08 | $140.08 | 171,735 |
| 2023-05-25 | $139.11 | $139.98 | $138.81 | $139.60 | $139.60 | 197,471 |
| 2023-05-24 | $140.38 | $140.38 | $139.14 | $139.33 | $139.33 | 223,533 |
| 2023-05-23 | $138.55 | $140.33 | $138.51 | $139.55 | $139.55 | 229,198 |
| 2023-05-22 | $141.66 | $141.71 | $140.83 | $141.19 | $141.19 | 194,386 |
| 2023-05-19 | $142.07 | $142.44 | $141.71 | $142.22 | $142.22 | 177,572 |
| 2023-05-18 | $142.76 | $142.77 | $141.64 | $142.51 | $142.51 | 188,971 |
| 2023-05-17 | $141.13 | $142.18 | $141.13 | $142.02 | $142.02 | 164,690 |
| 2023-05-16 | $141.59 | $141.72 | $141.00 | $141.13 | $141.13 | 165,822 |
| 2023-05-15 | $141.89 | $142.41 | $141.28 | $142.40 | $142.40 | 246,196 |
| 2023-05-12 | $144.20 | $144.85 | $142.78 | $143.27 | $143.27 | 293,055 |
| 2023-05-11 | $141.91 | $142.68 | $141.25 | $142.67 | $142.67 | 272,488 |
| 2023-05-10 | $143.94 | $144.23 | $143.02 | $143.59 | $143.59 | 506,704 |
| 2023-05-09 | $141.44 | $141.76 | $140.58 | $140.85 | $140.85 | 401,254 |
| 2023-05-08 | $137.85 | $138.20 | $137.29 | $137.81 | $137.81 | 187,648 |
| 2023-05-05 | $136.21 | $137.93 | $135.73 | $137.54 | $137.54 | 223,904 |
| 2023-05-04 | $135.20 | $135.77 | $134.88 | $134.91 | $134.91 | 241,877 |
| 2023-05-03 | $135.91 | $136.43 | $135.31 | $135.57 | $135.57 | 265,960 |
| 2023-05-02 | $135.30 | $135.42 | $134.25 | $135.16 | $135.16 | 221,727 |
| 2023-05-01 | $137.33 | $137.59 | $136.55 | $136.69 | $136.69 | 147,358 |
| 2023-04-28 | $136.62 | $137.34 | $136.29 | $137.33 | $137.33 | 296,513 |
| 2023-04-27 | $135.76 | $137.84 | $135.76 | $137.52 | $137.52 | 323,425 |
| 2023-04-26 | $134.49 | $134.99 | $133.88 | $134.02 | $134.02 | 319,029 |
| 2023-04-25 | $134.75 | $134.94 | $133.46 | $133.51 | $133.51 | 257,244 |
| 2023-04-24 | $134.05 | $134.97 | $133.89 | $134.84 | $134.84 | 222,488 |
| 2023-04-21 | $134.42 | $134.79 | $133.39 | $134.67 | $134.67 | 164,729 |
| 2023-04-20 | $134.00 | $134.41 | $133.02 | $133.80 | $133.80 | 513,204 |
| 2023-04-19 | $135.90 | $135.90 | $134.79 | $135.26 | $135.26 | 209,675 |
| 2023-04-18 | $137.09 | $137.34 | $136.56 | $137.04 | $137.04 | 199,207 |
| 2023-04-17 | $136.71 | $137.79 | $136.66 | $137.75 | $137.75 | 321,960 |
| 2023-04-14 | $136.48 | $137.12 | $135.62 | $135.96 | $135.96 | 279,098 |
| 2023-04-13 | $137.05 | $137.49 | $136.30 | $137.23 | $137.23 | 281,747 |
| 2023-04-12 | $137.57 | $137.80 | $136.31 | $136.44 | $136.44 | 283,257 |
| 2023-04-11 | $137.54 | $138.04 | $137.23 | $137.59 | $137.59 | 275,989 |
| 2023-04-10 | $138.53 | $138.65 | $136.89 | $138.01 | $138.01 | 347,672 |
| 2023-04-06 | $139.19 | $139.37 | $138.21 | $138.87 | $138.87 | 223,991 |
| 2023-04-05 | $140.55 | $141.19 | $140.17 | $140.42 | $140.42 | 220,561 |
| 2023-04-04 | $143.04 | $143.05 | $141.67 | $142.14 | $142.14 | 349,165 |
| 2023-04-03 | $142.00 | $142.63 | $141.64 | $142.34 | $142.34 | 232,851 |
| 2023-03-31 | $140.99 | $141.76 | $140.90 | $141.69 | $141.69 | 234,989 |
| 2023-03-30 | $140.00 | $140.36 | $139.29 | $139.62 | $139.62 | 193,492 |
| 2023-03-29 | $139.60 | $140.54 | $139.31 | $139.67 | $139.67 | 214,334 |
| 2023-03-28 | $137.41 | $138.50 | $137.11 | $137.93 | $137.93 | 210,743 |
| 2023-03-27 | $136.69 | $137.31 | $136.43 | $136.96 | $136.96 | 137,242 |
| 2023-03-24 | $136.01 | $136.66 | $135.20 | $136.65 | $136.65 | 156,200 |
| 2023-03-23 | $136.62 | $137.10 | $135.18 | $135.87 | $135.87 | 129,597 |
| 2023-03-22 | $136.07 | $137.77 | $135.49 | $135.57 | $135.57 | 301,666 |
| 2023-03-21 | $135.20 | $136.17 | $135.00 | $135.78 | $135.78 | 224,464 |
| 2023-03-20 | $133.65 | $135.81 | $133.55 | $135.13 | $135.13 | 277,076 |
| 2023-03-17 | $135.56 | $135.56 | $133.27 | $133.48 | $133.48 | 192,507 |
| 2023-03-16 | $134.03 | $136.03 | $133.77 | $135.90 | $135.90 | 190,288 |
| 2023-03-15 | $135.00 | $135.00 | $132.35 | $133.58 | $133.58 | 287,778 |
| 2023-03-14 | $136.41 | $136.76 | $135.56 | $136.67 | $136.67 | 221,764 |
| 2023-03-13 | $136.41 | $137.76 | $136.33 | $137.12 | $137.12 | 247,464 |
| 2023-03-10 | $139.20 | $139.34 | $137.45 | $137.97 | $137.97 | 343,707 |
| 2023-03-09 | $140.18 | $140.68 | $138.26 | $138.52 | $138.52 | 166,038 |
| 2023-03-08 | $139.49 | $139.85 | $138.98 | $139.71 | $139.71 | 138,775 |
| 2023-03-07 | $141.28 | $141.39 | $138.75 | $139.08 | $139.08 | 152,653 |
| 2023-03-06 | $140.11 | $140.64 | $139.96 | $140.13 | $140.13 | 175,499 |
| 2023-03-03 | $138.57 | $139.92 | $138.40 | $139.83 | $139.83 | 244,899 |
| 2023-03-02 | $136.12 | $137.34 | $136.08 | $137.27 | $137.27 | 145,103 |
| 2023-03-01 | $136.66 | $137.49 | $136.50 | $136.53 | $136.53 | 190,977 |
| 2023-02-28 | $136.11 | $136.59 | $135.88 | $135.92 | $135.92 | 212,431 |
| 2023-02-27 | $137.00 | $137.14 | $135.96 | $136.25 | $136.25 | 192,111 |
| 2023-02-24 | $137.20 | $137.20 | $135.48 | $136.05 | $136.05 | 218,668 |
| 2023-02-23 | $139.03 | $139.49 | $138.15 | $138.95 | $138.95 | 198,137 |
| 2023-02-22 | $138.70 | $139.28 | $138.29 | $138.65 | $138.65 | 178,184 |
| 2023-02-21 | $140.16 | $140.58 | $138.73 | $139.18 | $139.18 | 324,198 |
| 2023-02-17 | $142.08 | $143.05 | $141.82 | $142.85 | $142.85 | 145,824 |
| 2023-02-16 | $141.40 | $143.66 | $141.32 | $142.70 | $142.70 | 302,353 |
| 2023-02-15 | $140.41 | $140.98 | $140.06 | $140.97 | $140.97 | 388,162 |
| 2023-02-14 | $142.80 | $143.12 | $141.55 | $142.65 | $142.65 | 230,362 |
| 2023-02-13 | $142.95 | $143.91 | $142.56 | $143.86 | $143.86 | 197,563 |
| 2023-02-10 | $143.67 | $143.98 | $142.51 | $143.42 | $143.42 | 230,079 |
| 2023-02-09 | $146.36 | $147.49 | $144.69 | $144.83 | $144.83 | 333,461 |
| 2023-02-08 | $144.00 | $144.64 | $143.31 | $143.83 | $143.83 | 192,417 |
| 2023-02-07 | $143.52 | $144.97 | $143.06 | $144.64 | $144.64 | 166,906 |
| 2023-02-06 | $144.00 | $144.40 | $142.97 | $143.79 | $143.79 | 172,126 |
| 2023-02-03 | $145.62 | $146.41 | $144.45 | $144.71 | $144.71 | 248,148 |
| 2023-02-02 | $147.00 | $147.36 | $144.61 | $146.62 | $146.62 | 299,387 |
| 2023-02-01 | $146.58 | $149.02 | $146.58 | $148.58 | $148.58 | 213,278 |
| 2023-01-31 | $146.30 | $147.11 | $145.88 | $147.11 | $147.11 | 145,793 |
| 2023-01-30 | $146.00 | $146.29 | $145.09 | $145.18 | $145.18 | 182,444 |
| 2023-01-27 | $146.00 | $147.73 | $145.74 | $147.16 | $147.16 | 171,755 |
| 2023-01-26 | $145.52 | $146.19 | $144.41 | $145.47 | $145.47 | 137,064 |
| 2023-01-25 | $145.98 | $146.47 | $145.21 | $146.15 | $146.15 | 244,991 |
| 2023-01-24 | $150.40 | $150.40 | $145.00 | $146.01 | $146.01 | 143,624 |
| 2023-01-23 | $145.77 | $146.59 | $145.12 | $146.03 | $146.03 | 231,276 |
| 2023-01-20 | $144.92 | $146.32 | $144.50 | $146.11 | $146.11 | 269,628 |
| 2023-01-19 | $144.88 | $145.10 | $143.62 | $144.18 | $144.18 | 245,010 |
| 2023-01-18 | $148.00 | $148.10 | $145.07 | $145.51 | $145.51 | 305,423 |
| 2023-01-17 | $144.65 | $145.72 | $144.27 | $144.77 | $144.77 | 383,737 |
| 2023-01-13 | $140.42 | $140.98 | $139.52 | $140.30 | $140.30 | 291,571 |
| 2023-01-12 | $142.26 | $142.74 | $140.71 | $142.36 | $142.36 | 242,907 |
| 2023-01-11 | $139.67 | $139.67 | $138.63 | $138.85 | $138.85 | 251,041 |
| 2023-01-10 | $139.00 | $139.35 | $138.17 | $139.14 | $139.14 | 231,090 |
| 2023-01-09 | $139.31 | $141.66 | $139.24 | $139.94 | $139.94 | 230,147 |
| 2023-01-06 | $136.14 | $139.54 | $135.91 | $138.97 | $138.97 | 164,944 |
| 2023-01-05 | $135.72 | $136.24 | $134.67 | $135.52 | $135.52 | 178,407 |
| 2023-01-04 | $138.21 | $138.40 | $136.65 | $137.19 | $137.19 | 467,099 |
| 2023-01-03 | $137.96 | $138.47 | $137.02 | $138.28 | $138.28 | 309,833 |
| 2022-12-30 | $136.88 | $137.40 | $136.00 | $136.58 | $136.58 | 168,810 |
| 2022-12-29 | $135.94 | $137.49 | $135.91 | $137.41 | $137.41 | 249,482 |
| 2022-12-28 | $136.00 | $136.77 | $133.90 | $134.13 | $134.13 | 236,940 |
| 2022-12-27 | $136.12 | $136.97 | $135.84 | $136.16 | $136.16 | 137,459 |
| 2022-12-23 | $137.04 | $137.76 | $136.19 | $137.14 | $137.14 | 149,383 |
| 2022-12-22 | $138.28 | $138.43 | $135.88 | $137.00 | $137.00 | 211,641 |
| 2022-12-21 | $137.11 | $137.81 | $136.69 | $137.46 | $137.46 | 238,728 |
| 2022-12-20 | $138.89 | $140.24 | $138.77 | $138.83 | $138.83 | 177,070 |
| 2022-12-19 | $140.00 | $140.80 | $138.86 | $139.61 | $139.61 | 191,516 |
| 2022-12-16 | $140.28 | $141.51 | $140.04 | $140.43 | $140.43 | 170,211 |
| 2022-12-15 | $143.22 | $143.82 | $141.06 | $141.66 | $141.66 | 151,775 |
| 2022-12-14 | $146.01 | $146.37 | $143.80 | $144.65 | $144.65 | 170,370 |
| 2022-12-13 | $146.84 | $147.34 | $144.33 | $144.50 | $144.50 | 167,119 |
| 2022-12-12 | $143.62 | $144.21 | $142.75 | $144.12 | $144.12 | 130,768 |
| 2022-12-09 | $142.49 | $144.21 | $142.49 | $143.34 | $143.34 | 127,831 |
| 2022-12-08 | $142.00 | $142.38 | $141.62 | $142.28 | $142.28 | 141,031 |
| 2022-12-07 | $141.75 | $143.03 | $141.35 | $141.86 | $141.86 | 208,218 |
| 2022-12-06 | $142.88 | $142.88 | $140.20 | $141.09 | $141.09 | 241,996 |
| 2022-12-05 | $144.76 | $144.80 | $142.65 | $143.19 | $143.19 | 223,634 |
| 2022-12-02 | $145.56 | $146.61 | $144.99 | $146.53 | $146.53 | 164,940 |
| 2022-12-01 | $147.22 | $148.24 | $146.58 | $147.66 | $147.66 | 199,536 |
| 2022-11-30 | $145.44 | $147.87 | $144.85 | $147.69 | $147.69 | 171,526 |
| 2022-11-29 | $145.26 | $146.18 | $144.87 | $145.40 | $145.40 | 170,270 |
| 2022-11-28 | $146.84 | $147.70 | $146.32 | $146.51 | $146.51 | 140,926 |
| 2022-11-25 | $147.00 | $148.65 | $146.94 | $148.27 | $148.27 | 95,589 |
| 2022-11-23 | $146.06 | $146.71 | $145.25 | $146.71 | $146.71 | 198,875 |
| 2022-11-22 | $144.63 | $145.50 | $144.30 | $145.33 | $145.33 | 179,876 |
| 2022-11-21 | $142.78 | $142.93 | $141.95 | $142.16 | $142.16 | 160,960 |
| 2022-11-18 | $143.08 | $143.51 | $142.63 | $143.19 | $143.19 | 130,298 |
| 2022-11-17 | $141.21 | $142.96 | $141.10 | $142.93 | $142.93 | 129,795 |
| 2022-11-16 | $143.15 | $143.24 | $141.82 | $142.12 | $142.12 | 122,266 |
| 2022-11-15 | $144.68 | $144.97 | $142.93 | $143.75 | $143.75 | 183,438 |
| 2022-11-14 | $142.28 | $143.40 | $141.69 | $142.12 | $142.12 | 191,554 |
| 2022-11-11 | $142.17 | $143.46 | $141.51 | $143.26 | $143.26 | 144,386 |
| 2022-11-10 | $137.59 | $140.57 | $137.56 | $140.52 | $140.52 | 211,170 |
| 2022-11-09 | $136.00 | $136.10 | $134.10 | $134.53 | $134.53 | 194,951 |
| 2022-11-08 | $137.36 | $138.65 | $136.65 | $137.50 | $137.50 | 183,951 |
| 2022-11-07 | $136.83 | $137.53 | $135.90 | $137.26 | $137.26 | 216,496 |
| 2022-11-04 | $136.00 | $137.68 | $135.60 | $137.35 | $137.35 | 209,994 |
| 2022-11-03 | $135.19 | $136.28 | $134.23 | $135.25 | $135.25 | 212,274 |
| 2022-11-02 | $136.65 | $138.20 | $135.25 | $135.39 | $135.39 | 215,943 |
| 2022-11-01 | $138.00 | $138.00 | $134.47 | $135.16 | $135.16 | 251,053 |
| 2022-10-31 | $138.58 | $139.32 | $137.57 | $138.81 | $138.81 | 216,768 |
| 2022-10-28 | $137.68 | $139.79 | $137.55 | $139.52 | $139.52 | 207,836 |
| 2022-10-27 | $137.05 | $137.75 | $136.39 | $136.47 | $136.47 | 194,513 |
| 2022-10-26 | $136.89 | $138.89 | $136.83 | $137.93 | $137.93 | 185,610 |
| 2022-10-25 | $135.88 | $137.91 | $135.78 | $137.07 | $137.07 | 193,083 |
| 2022-10-24 | $133.63 | $135.10 | $133.14 | $134.74 | $134.74 | 188,352 |
| 2022-10-21 | $131.69 | $133.92 | $131.34 | $133.76 | $133.76 | 313,624 |
| 2022-10-20 | $133.64 | $134.80 | $132.80 | $133.24 | $133.24 | 172,043 |
| 2022-10-19 | $133.58 | $133.89 | $132.09 | $132.97 | $132.97 | 176,088 |
| 2022-10-18 | $135.26 | $135.31 | $133.22 | $134.26 | $134.26 | 350,584 |
| 2022-10-17 | $135.85 | $136.80 | $135.85 | $136.16 | $136.16 | 206,511 |
| 2022-10-14 | $136.40 | $136.40 | $134.04 | $134.11 | $134.11 | 303,559 |
| 2022-10-13 | $133.27 | $136.80 | $132.50 | $136.38 | $136.38 | 294,000 |
| 2022-10-12 | $135.55 | $136.31 | $135.00 | $135.00 | $135.00 | 214,891 |
| 2022-10-11 | $134.12 | $136.85 | $134.12 | $135.06 | $135.06 | 282,391 |
| 2022-10-10 | $135.76 | $135.76 | $134.26 | $134.86 | $134.86 | 294,220 |
| 2022-10-07 | $136.33 | $136.84 | $135.21 | $135.85 | $135.85 | 292,348 |
| 2022-10-06 | $136.35 | $137.12 | $136.01 | $136.17 | $136.17 | 246,216 |
| 2022-10-05 | $137.54 | $138.52 | $136.37 | $138.09 | $138.09 | 193,042 |
| 2022-10-04 | $138.35 | $140.18 | $138.27 | $139.85 | $139.85 | 325,460 |
| 2022-10-03 | $134.15 | $136.20 | $133.80 | $135.59 | $135.59 | 368,819 |
| 2022-09-30 | $134.21 | $134.43 | $130.07 | $130.29 | $130.29 | 424,944 |
| 2022-09-29 | $135.11 | $135.15 | $132.55 | $133.76 | $133.76 | 421,077 |
| 2022-09-28 | $134.76 | $137.44 | $134.35 | $136.89 | $136.89 | 213,092 |
| 2022-09-27 | $136.89 | $137.23 | $134.84 | $135.74 | $135.74 | 303,405 |
| 2022-09-26 | $136.13 | $137.41 | $135.10 | $135.62 | $135.62 | 265,804 |
| 2022-09-23 | $137.60 | $137.61 | $135.84 | $137.28 | $137.28 | 475,365 |
| 2022-09-22 | $140.72 | $141.50 | $138.12 | $139.05 | $139.05 | 388,270 |
| 2022-09-21 | $139.50 | $140.00 | $137.57 | $137.58 | $137.58 | 237,605 |
| 2022-09-20 | $141.60 | $142.15 | $140.20 | $140.73 | $140.73 | 276,914 |
| 2022-09-19 | $140.12 | $141.68 | $140.00 | $141.45 | $141.45 | 238,482 |
| 2022-09-16 | $140.32 | $141.26 | $140.19 | $140.74 | $140.74 | 210,829 |
| 2022-09-15 | $141.16 | $142.36 | $140.24 | $140.45 | $140.45 | 239,892 |
| 2022-09-14 | $141.54 | $142.71 | $140.82 | $141.47 | $141.47 | 199,519 |
| 2022-09-13 | $142.49 | $142.95 | $140.20 | $140.23 | $140.23 | 265,736 |
| 2022-09-12 | $144.66 | $145.89 | $144.66 | $145.04 | $145.04 | 228,666 |
| 2022-09-09 | $146.03 | $146.03 | $145.20 | $145.59 | $145.59 | 159,385 |
| 2022-09-08 | $142.61 | $144.26 | $142.47 | $144.13 | $144.13 | 263,756 |
| 2022-09-07 | $141.99 | $143.51 | $140.96 | $143.34 | $143.34 | 311,086 |
| 2022-09-06 | $145.00 | $145.33 | $143.28 | $143.94 | $143.94 | 231,446 |
| 2022-09-02 | $147.55 | $147.87 | $145.08 | $145.56 | $145.56 | 189,666 |
| 2022-09-01 | $147.61 | $147.87 | $145.61 | $146.80 | $146.80 | 268,599 |
| 2022-08-31 | $150.55 | $151.04 | $149.32 | $149.37 | $149.37 | 293,438 |
| 2022-08-30 | $152.65 | $152.77 | $149.55 | $150.17 | $150.17 | 290,758 |
| 2022-08-29 | $151.22 | $152.48 | $151.20 | $151.77 | $151.77 | 173,330 |
| 2022-08-26 | $155.15 | $155.50 | $151.73 | $151.77 | $151.77 | 207,526 |
| 2022-08-25 | $155.00 | $156.00 | $154.53 | $156.00 | $156.00 | 112,884 |
| 2022-08-24 | $153.40 | $155.15 | $153.21 | $154.50 | $154.50 | 220,615 |
| 2022-08-23 | $153.74 | $155.28 | $153.48 | $153.48 | $153.48 | 185,602 |
| 2022-08-22 | $155.60 | $155.95 | $153.95 | $154.32 | $154.32 | 206,018 |
| 2022-08-19 | $157.67 | $157.97 | $156.12 | $156.46 | $156.46 | 184,333 |
| 2022-08-18 | $159.48 | $159.77 | $158.78 | $159.13 | $159.13 | 163,409 |
| 2022-08-17 | $160.08 | $161.68 | $159.81 | $160.77 | $160.77 | 148,133 |
| 2022-08-16 | $159.30 | $159.93 | $158.58 | $159.42 | $159.42 | 191,545 |
| 2022-08-15 | $160.90 | $160.90 | $159.42 | $160.46 | $160.46 | 142,386 |
| 2022-08-12 | $160.05 | $161.61 | $159.24 | $161.31 | $161.31 | 203,720 |
| 2022-08-11 | $158.88 | $159.73 | $158.28 | $158.60 | $158.60 | 124,556 |
| 2022-08-10 | $156.00 | $158.35 | $155.17 | $157.89 | $157.89 | 243,116 |
| 2022-08-09 | $155.00 | $156.00 | $152.46 | $152.94 | $152.94 | 289,163 |
| 2022-08-08 | $157.00 | $157.29 | $156.04 | $156.20 | $156.20 | 259,938 |
| 2022-08-05 | $157.61 | $158.02 | $156.25 | $157.31 | $157.31 | 233,253 |
| 2022-08-04 | $157.25 | $158.19 | $156.63 | $156.66 | $156.66 | 398,509 |
| 2022-08-03 | $162.84 | $163.88 | $161.25 | $163.13 | $163.13 | 190,939 |
| 2022-08-02 | $164.30 | $165.20 | $163.52 | $163.66 | $163.66 | 215,906 |
| 2022-08-01 | $165.58 | $167.04 | $165.58 | $166.77 | $166.77 | 248,671 |
| 2022-07-29 | $159.95 | $162.78 | $159.34 | $162.59 | $162.59 | 293,716 |
| 2022-07-28 | $158.70 | $159.80 | $157.70 | $159.51 | $159.51 | 176,719 |
| 2022-07-27 | $158.93 | $160.40 | $158.00 | $160.05 | $160.05 | 129,326 |
| 2022-07-26 | $158.81 | $159.07 | $157.93 | $158.06 | $158.06 | 154,507 |
| 2022-07-25 | $160.05 | $160.05 | $158.88 | $159.42 | $159.42 | 111,667 |
| 2022-07-22 | $160.59 | $161.17 | $159.72 | $160.30 | $160.30 | 133,392 |
| 2022-07-21 | $158.53 | $159.42 | $158.09 | $159.18 | $159.18 | 199,242 |
| 2022-07-20 | $159.60 | $159.68 | $157.40 | $157.90 | $157.90 | 255,098 |
| 2022-07-19 | $159.17 | $160.54 | $158.75 | $160.42 | $160.42 | 321,440 |
| 2022-07-18 | $157.00 | $158.13 | $156.38 | $156.75 | $156.75 | 228,042 |
| 2022-07-15 | $155.69 | $156.85 | $154.93 | $156.70 | $156.70 | 204,339 |
| 2022-07-14 | $154.42 | $154.42 | $152.18 | $153.14 | $153.14 | 248,563 |
| 2022-07-13 | $154.05 | $155.97 | $153.91 | $155.44 | $155.44 | 120,436 |
| 2022-07-12 | $154.66 | $156.45 | $154.53 | $155.43 | $155.43 | 179,420 |
| 2022-07-11 | $156.60 | $156.62 | $155.03 | $155.17 | $155.17 | 159,743 |
| 2022-07-08 | $156.42 | $157.33 | $156.20 | $156.76 | $156.76 | 159,136 |
| 2022-07-07 | $155.11 | $157.17 | $155.02 | $157.15 | $157.15 | 241,763 |
| 2022-07-06 | $153.61 | $153.61 | $152.14 | $152.83 | $152.83 | 223,528 |
| 2022-07-05 | $153.15 | $154.71 | $152.60 | $154.67 | $154.67 | 208,561 |
| 2022-07-01 | $152.89 | $155.59 | $152.82 | $155.47 | $155.47 | 178,273 |
| 2022-06-30 | $153.66 | $154.63 | $152.40 | $154.17 | $154.17 | 147,296 |
| 2022-06-29 | $156.40 | $156.43 | $155.22 | $155.67 | $155.67 | 108,300 |
| 2022-06-28 | $159.26 | $160.82 | $157.02 | $157.11 | $157.11 | 225,728 |
| 2022-06-27 | $157.69 | $157.94 | $156.35 | $156.53 | $156.53 | 207,999 |
| 2022-06-24 | $157.88 | $159.08 | $157.30 | $159.08 | $159.08 | 178,797 |
| 2022-06-23 | $157.85 | $158.61 | $156.28 | $157.52 | $157.52 | 176,348 |
| 2022-06-22 | $156.93 | $160.00 | $156.93 | $159.14 | $159.14 | 166,724 |
| 2022-06-21 | $157.32 | $159.63 | $157.32 | $159.09 | $159.09 | 319,704 |
| 2022-06-17 | $154.15 | $154.44 | $152.39 | $153.95 | $153.95 | 397,944 |
| 2022-06-16 | $156.44 | $156.70 | $153.52 | $154.46 | $154.46 | 461,556 |
| 2022-06-15 | $155.09 | $157.43 | $154.31 | $156.75 | $156.75 | 210,977 |
| 2022-06-14 | $155.50 | $156.18 | $154.13 | $155.16 | $155.16 | 265,939 |
| 2022-06-13 | $157.60 | $157.74 | $155.14 | $155.50 | $155.50 | 339,474 |
| 2022-06-10 | $162.50 | $162.96 | $161.29 | $161.30 | $161.30 | 241,620 |
| 2022-06-09 | $166.03 | $166.99 | $164.51 | $164.51 | $164.51 | 126,879 |
| 2022-06-08 | $166.45 | $166.68 | $164.99 | $165.35 | $165.35 | 179,588 |
| 2022-06-07 | $164.81 | $166.42 | $164.68 | $166.25 | $166.25 | 192,024 |
| 2022-06-06 | $167.28 | $167.41 | $165.32 | $165.58 | $165.58 | 157,614 |
| 2022-06-03 | $166.12 | $166.12 | $164.11 | $164.81 | $164.81 | 261,836 |
| 2022-06-02 | $169.16 | $170.37 | $168.17 | $170.24 | $170.24 | 148,317 |
| 2022-06-01 | $169.67 | $169.87 | $167.47 | $168.70 | $168.70 | 194,141 |
| 2022-05-31 | $167.21 | $167.21 | $165.50 | $166.37 | $166.37 | 253,408 |
| 2022-05-27 | $165.42 | $166.87 | $165.24 | $166.83 | $166.83 | 229,413 |
| 2022-05-26 | $164.00 | $166.10 | $163.70 | $165.53 | $165.53 | 233,319 |
| 2022-05-25 | $159.65 | $161.88 | $159.65 | $161.03 | $161.03 | 255,987 |
| 2022-05-24 | $160.44 | $161.13 | $159.68 | $160.60 | $160.60 | 221,650 |
| 2022-05-23 | $160.57 | $162.27 | $160.28 | $161.35 | $161.35 | 250,076 |
| 2022-05-20 | $159.19 | $160.03 | $156.18 | $158.66 | $158.66 | 422,603 |
| 2022-05-19 | $155.26 | $157.12 | $155.25 | $155.89 | $155.89 | 492,723 |
| 2022-05-18 | $158.44 | $158.76 | $155.27 | $155.48 | $155.48 | 342,006 |
| 2022-05-17 | $159.13 | $160.22 | $158.92 | $159.98 | $159.98 | 273,494 |
| 2022-05-16 | $159.43 | $160.02 | $157.95 | $159.21 | $159.21 | 201,539 |
| 2022-05-13 | $159.95 | $162.13 | $159.63 | $161.33 | $161.33 | 246,224 |
| 2022-05-12 | $157.20 | $159.70 | $156.96 | $158.54 | $158.54 | 517,146 |
| 2022-05-11 | $161.45 | $162.27 | $157.05 | $157.06 | $157.06 | 464,446 |
| 2022-05-10 | $168.85 | $169.70 | $165.21 | $166.45 | $166.45 | 317,375 |
| 2022-05-09 | $170.49 | $171.40 | $168.25 | $168.47 | $168.47 | 366,347 |
| 2022-05-06 | $173.08 | $174.31 | $171.46 | $173.30 | $173.30 | 293,461 |
| 2022-05-05 | $173.48 | $173.83 | $168.90 | $169.93 | $169.93 | 331,722 |
| 2022-05-04 | $172.02 | $175.14 | $170.70 | $174.85 | $174.85 | 204,595 |
| 2022-05-03 | $170.70 | $172.74 | $170.70 | $172.06 | $172.06 | 163,584 |
| 2022-05-02 | $170.37 | $171.00 | $168.34 | $170.69 | $170.69 | 178,566 |
| 2022-04-29 | $172.89 | $174.72 | $170.77 | $171.00 | $171.00 | 139,174 |
| 2022-04-28 | $170.65 | $173.82 | $169.18 | $172.97 | $172.97 | 298,324 |
| 2022-04-27 | $167.50 | $169.90 | $167.50 | $168.04 | $168.04 | 204,318 |
| 2022-04-26 | $169.56 | $170.63 | $166.82 | $166.82 | $166.82 | 292,361 |
| 2022-04-25 | $169.98 | $172.25 | $169.48 | $172.16 | $172.16 | 185,799 |
| 2022-04-22 | $172.47 | $172.58 | $169.35 | $169.53 | $169.53 | 185,664 |
| 2022-04-21 | $177.09 | $177.43 | $173.52 | $173.67 | $173.67 | 189,501 |
| 2022-04-20 | $175.69 | $176.88 | $174.97 | $175.45 | $175.45 | 253,593 |
| 2022-04-19 | $170.00 | $171.65 | $169.71 | $171.45 | $171.45 | 195,399 |
| 2022-04-18 | $169.48 | $170.89 | $169.30 | $170.27 | $170.27 | 281,395 |
| 2022-04-14 | $169.30 | $170.50 | $167.11 | $167.26 | $167.26 | 196,374 |
| 2022-04-13 | $166.81 | $168.84 | $166.81 | $168.44 | $168.44 | 264,455 |
| 2022-04-12 | $166.92 | $168.12 | $165.13 | $165.73 | $165.73 | 452,295 |
| 2022-04-11 | $169.74 | $171.46 | $168.80 | $169.64 | $169.64 | 313,481 |
| 2022-04-08 | $170.00 | $172.03 | $169.58 | $170.78 | $170.78 | 366,450 |
| 2022-04-07 | $174.51 | $175.55 | $172.77 | $174.49 | $174.49 | 257,516 |
| 2022-04-06 | $176.30 | $177.69 | $175.51 | $176.52 | $176.52 | 227,753 |
| 2022-04-05 | $181.50 | $181.67 | $177.50 | $177.66 | $177.66 | 238,942 |
| 2022-04-04 | $181.00 | $183.13 | $180.41 | $182.58 | $182.58 | 261,234 |
| 2022-04-01 | $180.31 | $180.94 | $178.73 | $180.37 | $180.37 | 148,546 |
| 2022-03-31 | $181.82 | $182.34 | $180.24 | $180.25 | $180.25 | 230,394 |
| 2022-03-30 | $182.25 | $182.71 | $180.10 | $180.62 | $180.62 | 179,504 |
| 2022-03-29 | $183.74 | $186.00 | $183.74 | $184.81 | $184.81 | 393,653 |
| 2022-03-28 | $178.27 | $179.20 | $177.13 | $177.85 | $177.85 | 240,078 |
| 2022-03-25 | $179.87 | $180.40 | $177.62 | $178.43 | $178.43 | 231,628 |
| 2022-03-24 | $180.08 | $180.53 | $178.76 | $180.27 | $180.27 | 299,896 |
| 2022-03-23 | $176.98 | $178.61 | $175.78 | $175.78 | $175.78 | 419,465 |
| 2022-03-22 | $171.80 | $173.69 | $171.36 | $172.82 | $172.82 | 228,551 |
| 2022-03-21 | $171.90 | $172.96 | $171.22 | $171.80 | $171.80 | 232,083 |
| 2022-03-18 | $170.97 | $171.74 | $169.89 | $171.70 | $171.70 | 178,884 |
| 2022-03-17 | $170.05 | $172.14 | $168.52 | $171.74 | $171.74 | 300,287 |
| 2022-03-16 | $169.88 | $171.99 | $168.77 | $171.89 | $171.89 | 384,402 |
| 2022-03-15 | $165.20 | $166.32 | $164.26 | $165.93 | $165.93 | 388,180 |
| 2022-03-14 | $162.50 | $163.35 | $160.61 | $161.09 | $161.09 | 389,528 |
| 2022-03-11 | $160.74 | $161.62 | $158.17 | $158.27 | $158.27 | 356,034 |
| 2022-03-10 | $165.38 | $165.38 | $162.52 | $164.43 | $164.43 | 392,732 |
| 2022-03-09 | $164.21 | $165.63 | $162.80 | $164.05 | $164.05 | 438,832 |
| 2022-03-08 | $159.01 | $159.99 | $155.05 | $156.34 | $156.34 | 739,550 |
| 2022-03-07 | $163.76 | $164.62 | $160.00 | $160.17 | $160.17 | 569,780 |
| 2022-03-04 | $170.84 | $171.08 | $169.09 | $170.75 | $170.75 | 335,308 |
| 2022-03-03 | $178.22 | $178.48 | $174.82 | $176.09 | $176.09 | 289,506 |
| 2022-03-02 | $177.07 | $179.76 | $177.07 | $179.15 | $179.15 | 342,094 |
| 2022-03-01 | $183.83 | $185.10 | $180.85 | $181.71 | $181.71 | 305,553 |
| 2022-02-28 | $184.47 | $184.88 | $181.65 | $182.95 | $182.95 | 321,990 |
| 2022-02-25 | $183.90 | $185.73 | $183.26 | $185.38 | $185.38 | 228,292 |
| 2022-02-24 | $177.02 | $182.55 | $176.68 | $182.23 | $182.23 | 363,111 |
| 2022-02-23 | $187.73 | $188.59 | $183.67 | $183.84 | $183.84 | 242,279 |
| 2022-02-22 | $187.04 | $187.47 | $184.40 | $185.64 | $185.64 | 198,578 |
| 2022-02-18 | $188.87 | $189.29 | $187.51 | $188.97 | $188.97 | 183,083 |
| 2022-02-17 | $188.00 | $188.53 | $186.13 | $186.54 | $186.54 | 192,221 |
| 2022-02-16 | $190.11 | $190.90 | $189.21 | $190.30 | $190.30 | 206,995 |
| 2022-02-15 | $189.24 | $190.06 | $188.44 | $189.40 | $189.40 | 227,517 |
| 2022-02-14 | $190.00 | $190.50 | $187.83 | $188.97 | $188.97 | 259,562 |
| 2022-02-11 | $194.45 | $196.20 | $191.91 | $192.71 | $192.71 | 230,027 |
| 2022-02-10 | $195.00 | $197.30 | $194.25 | $194.41 | $194.41 | 421,090 |
| 2022-02-09 | $202.12 | $203.95 | $200.39 | $201.37 | $201.37 | 342,545 |
| 2022-02-08 | $200.00 | $200.73 | $198.01 | $200.32 | $200.32 | 288,557 |
| 2022-02-07 | $198.15 | $198.41 | $196.53 | $197.24 | $197.24 | 177,994 |
| 2022-02-04 | $198.06 | $198.24 | $194.77 | $196.88 | $196.88 | 267,494 |
| 2022-02-03 | $199.98 | $201.46 | $199.24 | $199.53 | $199.53 | 299,111 |
| 2022-02-02 | $198.94 | $199.93 | $197.87 | $199.66 | $199.66 | 243,681 |
| 2022-02-01 | $195.25 | $196.73 | $194.70 | $196.43 | $196.43 | 333,851 |
| 2022-01-31 | $196.00 | $198.72 | $194.92 | $198.45 | $198.45 | 418,816 |
| 2022-01-28 | $192.00 | $193.36 | $188.20 | $193.13 | $193.13 | 274,674 |
| 2022-01-27 | $192.47 | $193.54 | $189.29 | $189.96 | $189.96 | 336,917 |
| 2022-01-26 | $198.48 | $198.52 | $192.83 | $194.17 | $194.17 | 537,266 |
| 2022-01-25 | $195.00 | $198.77 | $192.68 | $197.01 | $197.01 | 433,115 |
| 2022-01-24 | $195.40 | $197.91 | $192.94 | $197.70 | $197.70 | 546,600 |
| 2022-01-21 | $199.18 | $200.95 | $198.56 | $199.77 | $199.77 | 363,691 |
| 2022-01-20 | $203.57 | $204.81 | $201.23 | $201.47 | $201.47 | 282,956 |
| 2022-01-19 | $206.61 | $206.70 | $202.10 | $202.42 | $202.42 | 561,693 |
| 2022-01-18 | $209.10 | $209.49 | $207.19 | $207.47 | $207.47 | 379,515 |
| 2022-01-14 | $210.65 | $211.24 | $209.16 | $210.69 | $210.69 | 267,661 |
| 2022-01-13 | $211.00 | $213.74 | $210.37 | $211.37 | $211.37 | 546,959 |
| 2022-01-12 | $205.00 | $207.66 | $204.65 | $206.61 | $206.61 | 511,414 |
| 2022-01-11 | $201.30 | $201.97 | $199.55 | $201.90 | $201.90 | 252,380 |
| 2022-01-10 | $200.98 | $201.14 | $197.67 | $200.35 | $200.35 | 379,983 |
| 2022-01-07 | $200.68 | $201.99 | $198.72 | $200.44 | $200.44 | 371,098 |
| 2022-01-06 | $200.63 | $200.80 | $196.18 | $199.75 | $199.75 | 422,752 |
| 2022-01-05 | $199.80 | $201.34 | $196.85 | $196.95 | $196.95 | 555,709 |
| 2022-01-04 | $193.08 | $201.43 | $192.32 | $199.19 | $199.19 | 1,057,316 |
| 2022-01-03 | $186.81 | $187.46 | $185.16 | $186.29 | $186.29 | 353,619 |
| 2021-12-31 | $184.45 | $186.15 | $184.34 | $185.30 | $185.30 | 189,909 |
| 2021-12-30 | $184.27 | $184.73 | $183.71 | $184.08 | $184.08 | 123,177 |
| 2021-12-29 | $184.26 | $184.60 | $182.85 | $183.68 | $183.68 | 117,855 |
| 2021-12-28 | $185.91 | $186.37 | $184.64 | $184.75 | $184.75 | 113,648 |
| 2021-12-27 | $184.01 | $186.28 | $184.01 | $185.90 | $185.90 | 197,052 |
| 2021-12-23 | $183.08 | $184.31 | $182.91 | $183.78 | $183.78 | 167,889 |
| 2021-12-22 | $180.06 | $181.55 | $180.06 | $181.36 | $181.36 | 165,857 |
| 2021-12-21 | $182.80 | $183.73 | $182.09 | $182.82 | $182.82 | 180,088 |
| 2021-12-20 | $181.56 | $182.19 | $180.11 | $181.95 | $181.95 | 251,538 |
| 2021-12-17 | $185.59 | $185.74 | $183.90 | $184.04 | $184.04 | 382,609 |
| 2021-12-16 | $187.87 | $188.95 | $187.14 | $187.34 | $187.34 | 384,500 |
| 2021-12-15 | $185.51 | $187.00 | $184.37 | $186.75 | $186.75 | 479,134 |
| 2021-12-14 | $181.00 | $182.41 | $179.22 | $180.78 | $180.78 | 440,491 |
| 2021-12-13 | $177.17 | $177.52 | $175.67 | $176.12 | $176.12 | 583,773 |
| 2021-12-10 | $182.04 | $182.35 | $180.59 | $182.35 | $182.35 | 125,531 |
| 2021-12-09 | $181.00 | $181.22 | $180.00 | $180.77 | $180.77 | 186,586 |
| 2021-12-08 | $183.45 | $183.50 | $181.81 | $182.48 | $182.48 | 265,535 |
| 2021-12-07 | $186.52 | $187.90 | $185.90 | $187.44 | $187.44 | 245,085 |
| 2021-12-06 | $183.25 | $185.01 | $182.39 | $184.59 | $184.59 | 189,631 |
| 2021-12-03 | $183.68 | $184.40 | $181.45 | $182.46 | $182.46 | 193,967 |
| 2021-12-02 | $179.66 | $183.62 | $179.42 | $183.16 | $183.16 | 238,246 |
| 2021-12-01 | $180.80 | $182.78 | $178.25 | $178.29 | $178.29 | 246,719 |
| 2021-11-30 | $178.03 | $178.33 | $175.67 | $177.85 | $177.85 | 331,260 |
| 2021-11-29 | $178.71 | $179.03 | $177.02 | $177.47 | $177.47 | 222,099 |
| 2021-11-26 | $180.74 | $181.15 | $178.79 | $179.83 | $179.83 | 171,374 |
| 2021-11-24 | $184.90 | $185.12 | $183.51 | $184.81 | $184.81 | 255,467 |
| 2021-11-23 | $185.09 | $185.58 | $184.18 | $185.06 | $185.06 | 183,157 |
| 2021-11-22 | $186.12 | $186.44 | $184.56 | $185.09 | $185.09 | 264,220 |
| 2021-11-19 | $185.36 | $186.30 | $185.26 | $185.96 | $185.96 | 197,419 |
| 2021-11-18 | $186.15 | $186.15 | $183.86 | $184.65 | $184.65 | 271,808 |
| 2021-11-17 | $186.00 | $186.54 | $184.73 | $186.21 | $186.21 | 204,316 |
| 2021-11-16 | $187.00 | $188.18 | $186.90 | $187.43 | $187.43 | 228,668 |
| 2021-11-15 | $185.02 | $185.46 | $184.34 | $184.39 | $184.39 | 177,072 |
| 2021-11-12 | $181.90 | $184.75 | $181.50 | $184.40 | $184.40 | 290,923 |
| 2021-11-11 | $178.47 | $179.33 | $178.19 | $179.03 | $179.03 | 122,655 |
| 2021-11-10 | $177.45 | $179.29 | $176.72 | $177.36 | $177.36 | 202,987 |
| 2021-11-09 | $178.25 | $178.50 | $175.64 | $176.32 | $176.32 | 221,636 |
| 2021-11-08 | $179.52 | $180.56 | $179.15 | $180.48 | $180.48 | 204,355 |
| 2021-11-05 | $180.91 | $181.18 | $178.50 | $179.28 | $179.28 | 176,536 |
| 2021-11-04 | $182.00 | $182.84 | $180.60 | $181.48 | $181.48 | 171,347 |
| 2021-11-03 | $179.90 | $181.36 | $179.19 | $181.07 | $181.07 | 163,023 |
| 2021-11-02 | $180.00 | $180.00 | $177.74 | $179.61 | $179.61 | 166,498 |
| 2021-11-01 | $178.13 | $179.98 | $178.13 | $179.98 | $179.98 | 218,928 |
| 2021-10-29 | $176.20 | $176.69 | $175.62 | $176.57 | $176.57 | 164,979 |
| 2021-10-28 | $175.29 | $176.48 | $175.29 | $176.48 | $176.48 | 181,415 |
| 2021-10-27 | $174.81 | $175.29 | $174.01 | $174.09 | $174.09 | 205,551 |
| 2021-10-26 | $173.63 | $174.79 | $172.81 | $173.20 | $173.20 | 145,599 |
| 2021-10-25 | $172.81 | $172.81 | $171.88 | $172.23 | $172.23 | 247,097 |
| 2021-10-22 | $175.00 | $175.34 | $172.78 | $173.40 | $173.40 | 206,710 |
| 2021-10-21 | $174.00 | $175.20 | $173.80 | $174.02 | $174.02 | 218,753 |
| 2021-10-20 | $178.67 | $178.67 | $177.02 | $177.75 | $177.75 | 160,995 |
| 2021-10-19 | $178.81 | $178.85 | $178.09 | $178.67 | $178.67 | 197,830 |
| 2021-10-18 | $178.00 | $179.00 | $177.78 | $178.55 | $178.55 | 207,297 |
| 2021-10-15 | $175.51 | $176.45 | $174.79 | $176.27 | $176.27 | 203,797 |
| 2021-10-14 | $174.60 | $175.59 | $174.48 | $175.51 | $175.51 | 157,810 |
| 2021-10-13 | $175.95 | $176.49 | $174.66 | $175.77 | $175.77 | 325,571 |
| 2021-10-12 | $176.87 | $177.57 | $175.69 | $177.13 | $177.13 | 250,758 |
| 2021-10-11 | $175.38 | $176.85 | $174.87 | $175.15 | $175.15 | 209,061 |
| 2021-10-08 | $171.41 | $172.46 | $171.18 | $171.97 | $171.97 | 153,400 |
| 2021-10-07 | $169.10 | $170.00 | $168.55 | $169.47 | $169.47 | 212,844 |
| 2021-10-06 | $166.54 | $167.47 | $165.33 | $166.97 | $166.97 | 462,649 |
| 2021-10-05 | $171.90 | $172.94 | $171.10 | $172.14 | $172.14 | 184,904 |
| 2021-10-04 | $175.16 | $175.54 | $171.17 | $171.81 | $171.81 | 381,726 |
| 2021-10-01 | $178.11 | $178.26 | $176.42 | $177.62 | $177.62 | 241,884 |
| 2021-09-30 | $180.68 | $181.54 | $177.75 | $177.75 | $177.75 | 403,393 |
| 2021-09-29 | $185.13 | $187.45 | $183.78 | $185.45 | $185.45 | 238,637 |
| 2021-09-28 | $186.09 | $186.40 | $184.15 | $184.85 | $182.78 | 197,707 |
| 2021-09-27 | $185.08 | $186.86 | $185.01 | $186.52 | $184.43 | 221,680 |
| 2021-09-24 | $182.68 | $183.23 | $182.00 | $182.57 | $180.53 | 128,669 |
| 2021-09-23 | $181.92 | $182.99 | $181.53 | $182.79 | $180.75 | 206,222 |
| 2021-09-22 | $181.70 | $182.89 | $180.75 | $181.59 | $179.56 | 248,604 |
| 2021-09-21 | $180.40 | $182.42 | $180.31 | $181.90 | $179.87 | 295,574 |
| 2021-09-20 | $178.67 | $178.67 | $175.05 | $176.71 | $174.73 | 363,482 |
| 2021-09-17 | $181.51 | $181.75 | $180.56 | $180.95 | $178.93 | 155,106 |
| 2021-09-16 | $181.07 | $182.31 | $180.51 | $181.94 | $179.90 | 161,585 |
| 2021-09-15 | $179.93 | $181.89 | $179.84 | $181.71 | $179.68 | 257,944 |
| 2021-09-14 | $180.22 | $180.88 | $178.66 | $179.39 | $177.38 | 175,879 |
| 2021-09-13 | $177.47 | $178.57 | $177.28 | $178.46 | $176.46 | 173,803 |
| 2021-09-10 | $180.03 | $180.40 | $176.12 | $176.30 | $174.33 | 278,253 |
| 2021-09-09 | $179.54 | $180.94 | $179.54 | $180.07 | $178.06 | 173,368 |
| 2021-09-08 | $181.50 | $181.50 | $179.18 | $180.00 | $177.99 | 219,881 |
| 2021-09-07 | $181.00 | $181.74 | $180.66 | $181.64 | $179.61 | 224,324 |
| 2021-09-03 | $177.43 | $179.28 | $176.83 | $179.27 | $177.26 | 279,465 |
| 2021-09-02 | $176.31 | $176.86 | $175.47 | $176.24 | $174.27 | 198,914 |
| 2021-09-01 | $175.05 | $176.97 | $175.02 | $176.21 | $174.24 | 204,091 |
| 2021-08-31 | $173.61 | $175.01 | $173.61 | $174.23 | $172.28 | 184,378 |
| 2021-08-30 | $173.73 | $173.73 | $172.48 | $172.86 | $170.93 | 134,458 |
| 2021-08-27 | $172.04 | $173.95 | $171.95 | $173.88 | $171.93 | 140,322 |
| 2021-08-26 | $173.52 | $173.78 | $171.09 | $171.59 | $169.67 | 175,370 |
| 2021-08-25 | $172.40 | $174.11 | $172.08 | $173.75 | $171.81 | 263,350 |
| 2021-08-24 | $169.80 | $171.58 | $169.58 | $171.02 | $169.11 | 308,156 |
| 2021-08-23 | $166.87 | $168.97 | $166.28 | $168.74 | $166.85 | 329,944 |
| 2021-08-20 | $165.68 | $165.75 | $163.91 | $164.66 | $162.82 | 448,104 |
| 2021-08-19 | $170.15 | $171.41 | $167.75 | $168.55 | $166.66 | 650,591 |
| 2021-08-18 | $177.50 | $177.98 | $175.53 | $175.73 | $173.76 | 227,310 |
| 2021-08-17 | $179.55 | $179.55 | $177.56 | $178.17 | $176.18 | 213,939 |
| 2021-08-16 | $179.57 | $180.69 | $177.81 | $180.60 | $178.58 | 129,820 |
| 2021-08-13 | $181.23 | $181.37 | $180.80 | $181.34 | $179.31 | 92,974 |
| 2021-08-12 | $181.01 | $181.11 | $180.20 | $180.94 | $178.92 | 105,567 |
| 2021-08-11 | $181.14 | $181.47 | $180.40 | $181.38 | $179.35 | 133,389 |
| 2021-08-10 | $179.55 | $180.12 | $178.24 | $179.90 | $177.89 | 220,382 |
| 2021-08-09 | $181.12 | $181.41 | $180.25 | $180.57 | $178.55 | 163,329 |
| 2021-08-06 | $181.14 | $181.51 | $180.04 | $180.72 | $178.70 | 183,434 |
| 2021-08-05 | $182.52 | $183.48 | $182.09 | $182.86 | $180.81 | 128,883 |
| 2021-08-04 | $182.70 | $183.75 | $181.22 | $182.18 | $180.14 | 194,571 |
| 2021-08-03 | $183.52 | $185.99 | $183.06 | $185.95 | $183.87 | 247,020 |
| 2021-08-02 | $182.00 | $182.75 | $181.14 | $181.88 | $179.85 | 167,578 |
| 2021-07-30 | $180.61 | $181.08 | $179.57 | $179.84 | $177.83 | 147,223 |
| 2021-07-29 | $180.84 | $181.86 | $180.49 | $181.42 | $179.39 | 157,245 |
| 2021-07-28 | $178.44 | $180.24 | $178.29 | $179.87 | $177.86 | 143,560 |
| 2021-07-27 | $179.06 | $179.06 | $177.71 | $178.44 | $176.44 | 152,679 |
| 2021-07-26 | $179.23 | $179.78 | $178.84 | $179.50 | $177.49 | 155,669 |
| 2021-07-23 | $179.14 | $180.44 | $178.66 | $179.85 | $177.84 | 195,868 |
| 2021-07-22 | $179.99 | $180.19 | $177.94 | $177.99 | $176.00 | 321,205 |
| 2021-07-21 | $178.18 | $179.93 | $178.18 | $179.68 | $177.67 | 183,208 |
| 2021-07-20 | $176.14 | $178.37 | $175.79 | $178.12 | $176.13 | 151,991 |
| 2021-07-19 | $176.68 | $176.99 | $174.03 | $176.30 | $174.33 | 261,143 |
| 2021-07-16 | $179.28 | $179.28 | $177.38 | $178.13 | $176.14 | 195,761 |
| 2021-07-15 | $178.71 | $179.33 | $178.26 | $178.93 | $176.93 | 177,845 |
| 2021-07-14 | $180.37 | $180.99 | $179.56 | $180.00 | $177.99 | 230,670 |
| 2021-07-13 | $178.99 | $179.46 | $178.34 | $179.18 | $177.18 | 281,948 |
| 2021-07-12 | $177.79 | $179.41 | $177.04 | $178.90 | $176.90 | 176,030 |
| 2021-07-09 | $177.66 | $178.73 | $177.65 | $177.79 | $175.80 | 320,747 |
| 2021-07-08 | $173.17 | $174.63 | $173.05 | $174.23 | $172.28 | 189,458 |
| 2021-07-07 | $175.77 | $175.87 | $174.57 | $175.65 | $173.69 | 128,254 |
| 2021-07-06 | $176.07 | $176.47 | $173.40 | $174.93 | $172.97 | 288,134 |
| 2021-07-02 | $176.39 | $176.84 | $175.84 | $176.03 | $174.06 | 210,326 |
| 2021-07-01 | $174.71 | $175.58 | $174.35 | $175.48 | $173.52 | 181,616 |
| 2021-06-30 | $175.48 | $176.25 | $174.62 | $174.84 | $172.88 | 313,217 |
| 2021-06-29 | $176.40 | $177.37 | $176.40 | $176.73 | $174.75 | 166,960 |
| 2021-06-28 | $177.65 | $177.80 | $176.76 | $177.07 | $175.09 | 209,164 |
| 2021-06-25 | $177.99 | $178.80 | $177.79 | $178.10 | $176.11 | 156,089 |
| 2021-06-24 | $178.38 | $178.38 | $177.55 | $177.67 | $175.68 | 164,822 |
| 2021-06-23 | $176.37 | $178.25 | $176.14 | $177.71 | $175.72 | 611,533 |
| 2021-06-22 | $180.06 | $180.06 | $178.83 | $179.39 | $177.38 | 237,921 |
| 2021-06-21 | $177.00 | $179.41 | $176.50 | $178.88 | $176.88 | 284,444 |
| 2021-06-18 | $177.89 | $178.38 | $176.31 | $177.03 | $175.05 | 735,008 |
| 2021-06-17 | $185.00 | $185.38 | $184.00 | $185.20 | $183.13 | 277,369 |
| 2021-06-16 | $183.93 | $184.88 | $183.10 | $183.84 | $181.78 | 323,685 |
| 2021-06-15 | $182.50 | $182.78 | $181.68 | $182.45 | $180.41 | 180,935 |
| 2021-06-14 | $181.00 | $181.00 | $179.48 | $180.59 | $178.57 | 189,948 |
| 2021-06-11 | $180.74 | $181.47 | $180.51 | $181.47 | $179.44 | 164,567 |
| 2021-06-10 | $180.59 | $180.76 | $179.82 | $180.18 | $178.16 | 194,494 |
| 2021-06-09 | $180.03 | $180.80 | $179.87 | $180.54 | $178.52 | 207,474 |
| 2021-06-08 | $180.91 | $181.00 | $179.39 | $179.61 | $177.60 | 307,131 |
| 2021-06-07 | $182.03 | $182.25 | $180.11 | $180.80 | $178.78 | 384,408 |
| 2021-06-04 | $181.68 | $182.66 | $181.01 | $182.41 | $180.37 | 386,890 |
| 2021-06-03 | $177.30 | $180.12 | $177.03 | $179.67 | $177.66 | 478,773 |
| 2021-06-02 | $175.75 | $176.84 | $175.49 | $176.63 | $174.65 | 630,391 |
| 2021-06-01 | $171.47 | $172.75 | $171.03 | $172.34 | $170.41 | 596,568 |
| 2021-05-28 | $166.29 | $166.78 | $165.71 | $165.98 | $164.12 | 160,049 |
| 2021-05-27 | $165.00 | $166.47 | $164.91 | $165.55 | $163.70 | 248,648 |
| 2021-05-26 | $162.83 | $164.42 | $162.78 | $164.02 | $162.19 | 231,951 |
| 2021-05-25 | $163.00 | $163.80 | $161.63 | $162.24 | $160.43 | 199,644 |
| 2021-05-24 | $162.18 | $162.98 | $162.14 | $162.78 | $160.96 | 236,431 |
| 2021-05-21 | $161.00 | $161.31 | $160.39 | $161.16 | $159.36 | 211,200 |
| 2021-05-20 | $159.32 | $160.58 | $159.21 | $160.22 | $158.43 | 209,609 |
| 2021-05-19 | $158.63 | $159.55 | $158.12 | $159.29 | $157.51 | 250,192 |
| 2021-05-18 | $160.46 | $161.91 | $160.32 | $160.66 | $158.86 | 322,577 |
| 2021-05-17 | $157.70 | $159.00 | $157.43 | $158.68 | $156.91 | 436,227 |
| 2021-05-14 | $156.00 | $156.50 | $155.66 | $155.85 | $154.11 | 315,551 |
| 2021-05-13 | $153.86 | $155.39 | $153.12 | $155.23 | $153.49 | 342,934 |
| 2021-05-12 | $155.50 | $155.67 | $153.15 | $153.52 | $151.80 | 627,588 |
| 2021-05-11 | $152.65 | $152.65 | $151.16 | $152.24 | $150.54 | 431,262 |
| 2021-05-10 | $155.33 | $155.72 | $154.71 | $155.06 | $153.33 | 264,146 |
| 2021-05-07 | $153.34 | $153.72 | $153.04 | $153.65 | $151.93 | 162,495 |
| 2021-05-06 | $153.24 | $153.30 | $151.87 | $152.96 | $151.25 | 194,242 |
| 2021-05-05 | $152.09 | $152.29 | $151.37 | $151.42 | $149.73 | 169,355 |
| 2021-05-04 | $151.51 | $151.63 | $150.25 | $150.59 | $148.91 | 266,757 |
| 2021-05-03 | $151.48 | $152.76 | $151.34 | $152.23 | $150.53 | 230,950 |
| 2021-04-30 | $150.09 | $151.60 | $149.90 | $150.77 | $149.08 | 394,014 |
| 2021-04-29 | $153.50 | $153.77 | $151.69 | $152.43 | $150.72 | 377,613 |
| 2021-04-28 | $153.20 | $153.81 | $152.83 | $153.26 | $151.55 | 236,243 |
| 2021-04-27 | $152.59 | $153.17 | $152.27 | $152.81 | $151.10 | 490,430 |
| 2021-04-26 | $154.31 | $154.31 | $153.49 | $153.54 | $151.82 | 249,758 |
| 2021-04-23 | $153.99 | $155.59 | $153.92 | $154.99 | $153.26 | 233,705 |
| 2021-04-22 | $155.50 | $155.58 | $154.41 | $154.78 | $153.05 | 227,426 |
| 2021-04-21 | $153.50 | $155.58 | $153.50 | $155.14 | $153.40 | 322,370 |
| 2021-04-20 | $154.74 | $154.81 | $152.90 | $154.10 | $152.38 | 317,878 |
| 2021-04-19 | $157.96 | $157.98 | $155.93 | $156.41 | $154.66 | 242,376 |
| 2021-04-16 | $157.80 | $157.90 | $157.10 | $157.57 | $155.81 | 162,723 |
| 2021-04-15 | $156.98 | $157.43 | $156.50 | $157.31 | $155.55 | 179,184 |
| 2021-04-14 | $156.25 | $156.88 | $155.87 | $156.22 | $154.47 | 172,996 |
| 2021-04-13 | $155.00 | $155.79 | $154.32 | $155.77 | $154.03 | 220,299 |
| 2021-04-12 | $154.91 | $154.91 | $153.90 | $154.09 | $152.37 | 246,349 |
| 2021-04-09 | $154.06 | $154.45 | $153.51 | $154.28 | $152.55 | 181,586 |
| 2021-04-08 | $154.35 | $154.70 | $152.89 | $153.38 | $151.66 | 233,738 |
| 2021-04-07 | $154.84 | $155.74 | $154.55 | $154.70 | $152.97 | 216,467 |
| 2021-04-06 | $153.10 | $154.29 | $153.04 | $153.65 | $151.93 | 400,571 |
| 2021-04-05 | $154.16 | $155.84 | $153.78 | $155.38 | $153.64 | 300,632 |
| 2021-04-01 | $153.60 | $154.23 | $153.04 | $154.16 | $152.44 | 274,499 |
| 2021-03-31 | $156.22 | $156.47 | $155.81 | $156.06 | $154.31 | 289,263 |
| 2021-03-30 | $153.63 | $154.64 | $153.38 | $153.87 | $152.15 | 475,959 |
| 2021-03-29 | $154.00 | $155.30 | $153.53 | $154.90 | $153.17 | 317,160 |
| 2021-03-26 | $153.00 | $153.41 | $152.09 | $153.37 | $151.65 | 312,223 |
| 2021-03-25 | $150.00 | $151.26 | $149.12 | $151.07 | $149.38 | 273,943 |
| 2021-03-24 | $150.99 | $151.38 | $150.40 | $150.67 | $148.98 | 344,301 |
| 2021-03-23 | $153.05 | $153.09 | $151.10 | $151.34 | $149.65 | 386,895 |
| 2021-03-22 | $155.20 | $155.20 | $154.19 | $154.48 | $152.75 | 451,109 |
| 2021-03-19 | $158.71 | $158.87 | $157.11 | $158.58 | $156.81 | 425,116 |
| 2021-03-18 | $157.43 | $159.55 | $157.00 | $157.71 | $155.95 | 824,552 |
| 2021-03-17 | $152.75 | $154.19 | $152.08 | $153.64 | $151.92 | 319,137 |
| 2021-03-16 | $152.00 | $152.67 | $151.68 | $152.10 | $150.40 | 284,846 |
| 2021-03-15 | $153.00 | $153.66 | $152.26 | $152.90 | $151.19 | 397,694 |
| 2021-03-12 | $149.77 | $150.71 | $149.57 | $150.53 | $148.85 | 295,457 |
| 2021-03-11 | $150.15 | $151.29 | $149.00 | $150.36 | $148.68 | 498,414 |
| 2021-03-10 | $151.07 | $152.17 | $150.25 | $151.88 | $150.18 | 472,050 |
| 2021-03-09 | $150.86 | $152.45 | $150.56 | $151.54 | $149.84 | 349,706 |
| 2021-03-08 | $148.57 | $150.40 | $147.99 | $148.23 | $146.57 | 474,544 |
| 2021-03-05 | $148.05 | $148.97 | $145.95 | $148.52 | $146.86 | 313,778 |
| 2021-03-04 | $148.64 | $149.28 | $145.55 | $146.85 | $145.21 | 353,355 |
| 2021-03-03 | $150.00 | $150.19 | $148.68 | $148.83 | $147.17 | 377,928 |
| 2021-03-02 | $149.54 | $150.18 | $148.76 | $149.21 | $147.54 | 337,112 |
| 2021-03-01 | $149.21 | $149.97 | $148.45 | $149.34 | $147.67 | 348,137 |
| 2021-02-26 | $150.12 | $150.33 | $146.80 | $147.93 | $146.28 | 592,614 |
| 2021-02-25 | $152.27 | $152.27 | $148.48 | $149.26 | $147.59 | 441,429 |
| 2021-02-24 | $150.99 | $152.92 | $150.73 | $152.45 | $150.74 | 419,328 |
| 2021-02-23 | $151.50 | $153.19 | $149.84 | $152.73 | $151.02 | 304,232 |
| 2021-02-22 | $153.55 | $153.92 | $152.13 | $152.44 | $150.73 | 290,056 |
| 2021-02-19 | $153.71 | $154.21 | $153.15 | $153.55 | $151.83 | 231,846 |
| 2021-02-18 | $153.14 | $153.79 | $152.29 | $153.45 | $151.73 | 490,776 |
| 2021-02-17 | $156.21 | $156.79 | $155.37 | $156.53 | $154.78 | 274,981 |
| 2021-02-16 | $158.70 | $159.26 | $156.17 | $156.48 | $154.73 | 468,484 |
| 2021-02-12 | $159.66 | $161.31 | $159.66 | $160.49 | $158.69 | 417,998 |
| 2021-02-11 | $162.59 | $162.59 | $158.25 | $158.94 | $157.16 | 466,621 |
| 2021-02-10 | $156.00 | $163.37 | $155.61 | $161.56 | $159.75 | 1,404,422 |
| 2021-02-09 | $153.43 | $154.41 | $152.86 | $154.00 | $152.28 | 324,789 |
| 2021-02-08 | $152.29 | $152.97 | $152.18 | $152.93 | $151.22 | 309,620 |
| 2021-02-05 | $149.97 | $151.18 | $149.26 | $150.86 | $149.17 | 329,913 |
| 2021-02-04 | $148.21 | $148.88 | $147.50 | $148.02 | $146.36 | 250,840 |
| 2021-02-03 | $147.31 | $148.56 | $146.85 | $148.07 | $146.41 | 462,248 |
| 2021-02-02 | $142.66 | $143.37 | $141.72 | $143.12 | $141.52 | 444,912 |
| 2021-02-01 | $140.16 | $140.73 | $139.29 | $140.41 | $138.84 | 362,856 |
| 2021-01-29 | $142.19 | $142.19 | $140.04 | $140.52 | $138.95 | 342,940 |
| 2021-01-28 | $142.82 | $143.99 | $142.35 | $143.30 | $141.70 | 275,051 |
| 2021-01-27 | $144.69 | $144.90 | $142.24 | $142.64 | $141.04 | 407,492 |
| 2021-01-26 | $146.00 | $146.51 | $145.55 | $145.98 | $144.35 | 285,786 |
| 2021-01-25 | $147.95 | $147.95 | $145.25 | $146.72 | $145.08 | 369,554 |
| 2021-01-22 | $148.20 | $148.59 | $147.61 | $147.95 | $146.30 | 393,548 |
| 2021-01-21 | $151.23 | $152.71 | $150.40 | $151.34 | $149.65 | 469,658 |
| 2021-01-20 | $148.73 | $150.04 | $148.16 | $149.98 | $148.30 | 255,954 |
| 2021-01-19 | $148.45 | $148.74 | $147.45 | $148.13 | $146.47 | 368,790 |
| 2021-01-15 | $148.66 | $149.15 | $147.39 | $148.41 | $146.75 | 390,758 |
| 2021-01-14 | $151.48 | $152.27 | $151.23 | $151.34 | $149.65 | 314,908 |
| 2021-01-13 | $150.88 | $151.00 | $150.03 | $150.65 | $148.96 | 387,471 |
| 2021-01-12 | $152.08 | $152.08 | $150.65 | $151.75 | $150.05 | 618,424 |
| 2021-01-11 | $153.20 | $154.21 | $151.82 | $153.39 | $151.67 | 335,997 |
| 2021-01-08 | $153.60 | $154.06 | $152.11 | $152.85 | $151.14 | 418,079 |
| 2021-01-07 | $151.66 | $152.70 | $151.51 | $152.67 | $150.96 | 345,057 |
| 2021-01-06 | $152.71 | $154.17 | $152.48 | $153.53 | $151.81 | 296,179 |
| 2021-01-05 | $151.91 | $153.40 | $151.75 | $153.40 | $151.68 | 231,776 |
| 2021-01-04 | $155.81 | $155.81 | $152.02 | $153.29 | $151.58 | 315,661 |
| 2020-12-31 | $154.41 | $154.84 | $153.97 | $154.57 | $152.84 | 160,016 |
| 2020-12-30 | $154.51 | $155.21 | $154.04 | $154.09 | $152.37 | 193,553 |
| 2020-12-29 | $155.00 | $155.20 | $152.90 | $153.34 | $151.62 | 265,136 |
| 2020-12-28 | $153.10 | $153.42 | $152.23 | $152.60 | $150.89 | 215,591 |
| 2020-12-24 | $150.18 | $151.13 | $150.18 | $150.47 | $148.79 | 150,170 |
| 2020-12-23 | $150.64 | $151.35 | $150.20 | $151.16 | $149.47 | 317,934 |
| 2020-12-22 | $151.45 | $151.75 | $150.22 | $150.77 | $149.08 | 182,149 |
| 2020-12-21 | $150.40 | $151.77 | $149.39 | $151.77 | $150.07 | 257,103 |
| 2020-12-18 | $153.75 | $154.07 | $152.84 | $153.77 | $152.05 | 327,304 |
| 2020-12-17 | $156.12 | $156.30 | $154.54 | $154.64 | $152.91 | 222,093 |
| 2020-12-16 | $154.16 | $155.48 | $153.00 | $155.09 | $153.36 | 266,126 |
| 2020-12-15 | $153.47 | $153.47 | $151.90 | $152.85 | $151.14 | 286,082 |
| 2020-12-14 | $154.00 | $154.90 | $153.47 | $153.58 | $151.86 | 494,677 |
| 2020-12-11 | $149.62 | $151.74 | $149.04 | $151.00 | $149.31 | 708,768 |
| 2020-12-10 | $142.76 | $143.19 | $141.90 | $143.07 | $141.47 | 319,854 |
| 2020-12-09 | $140.94 | $142.50 | $139.67 | $140.88 | $139.30 | 190,398 |
| 2020-12-08 | $138.32 | $138.98 | $138.10 | $138.74 | $137.19 | 130,683 |
| 2020-12-07 | $138.60 | $138.82 | $137.70 | $138.15 | $136.60 | 150,083 |
| 2020-12-04 | $137.90 | $138.85 | $137.75 | $138.28 | $136.73 | 137,849 |
| 2020-12-03 | $137.77 | $138.16 | $136.75 | $136.85 | $135.32 | 171,662 |
| 2020-12-02 | $136.05 | $136.71 | $135.77 | $136.34 | $134.81 | 197,914 |
| 2020-12-01 | $135.60 | $136.46 | $135.18 | $136.14 | $134.62 | 289,175 |
| 2020-11-30 | $135.92 | $138.50 | $134.45 | $134.46 | $132.96 | 355,258 |
| 2020-11-27 | $140.10 | $141.16 | $140.04 | $140.16 | $138.59 | 77,346 |
| 2020-11-25 | $140.97 | $141.54 | $140.03 | $141.31 | $139.73 | 231,393 |
| 2020-11-24 | $143.90 | $144.53 | $143.18 | $143.84 | $142.23 | 188,319 |
| 2020-11-23 | $143.75 | $143.96 | $143.22 | $143.26 | $141.66 | 238,025 |
| 2020-11-20 | $142.30 | $143.04 | $142.07 | $142.13 | $140.54 | 112,969 |
| 2020-11-19 | $140.70 | $141.08 | $140.13 | $140.92 | $139.34 | 139,991 |
| 2020-11-18 | $141.85 | $143.16 | $141.27 | $141.83 | $140.24 | 228,727 |
| 2020-11-17 | $142.82 | $143.48 | $142.06 | $142.74 | $141.14 | 150,337 |
| 2020-11-16 | $143.39 | $144.65 | $143.37 | $144.11 | $142.50 | 130,410 |
| 2020-11-13 | $140.29 | $141.85 | $140.14 | $141.62 | $140.04 | 136,181 |
| 2020-11-12 | $141.33 | $141.33 | $139.60 | $139.69 | $138.13 | 99,476 |
| 2020-11-11 | $142.71 | $143.32 | $142.12 | $142.48 | $140.89 | 176,024 |
| 2020-11-10 | $139.70 | $141.48 | $139.64 | $139.94 | $138.37 | 217,794 |
| 2020-11-09 | $140.30 | $141.71 | $139.64 | $139.64 | $138.08 | 245,575 |
| 2020-11-06 | $136.70 | $138.20 | $136.11 | $137.20 | $135.67 | 165,218 |
| 2020-11-05 | $135.86 | $137.40 | $135.55 | $137.07 | $135.54 | 155,919 |
| 2020-11-04 | $134.73 | $134.91 | $134.01 | $134.16 | $132.66 | 185,148 |
| 2020-11-03 | $134.46 | $136.82 | $134.46 | $135.87 | $134.35 | 147,552 |
| 2020-11-02 | $133.06 | $133.65 | $132.66 | $133.24 | $131.75 | 146,214 |
| 2020-10-30 | $130.88 | $131.52 | $130.54 | $131.29 | $129.82 | 115,974 |
| 2020-10-29 | $131.93 | $132.35 | $130.41 | $131.35 | $129.88 | 140,625 |
| 2020-10-28 | $131.13 | $131.21 | $129.28 | $130.07 | $128.62 | 229,491 |
| 2020-10-27 | $133.04 | $133.04 | $132.26 | $132.46 | $130.98 | 144,837 |
| 2020-10-26 | $133.12 | $133.36 | $132.36 | $132.85 | $131.36 | 142,299 |
| 2020-10-23 | $133.82 | $133.82 | $132.80 | $133.28 | $131.79 | 59,911 |
| 2020-10-22 | $133.39 | $133.56 | $132.65 | $133.42 | $131.93 | 70,808 |
| 2020-10-21 | $133.00 | $133.79 | $132.86 | $133.14 | $131.65 | 162,863 |
| 2020-10-20 | $130.88 | $131.78 | $130.66 | $131.31 | $129.84 | 138,266 |
| 2020-10-19 | $131.79 | $131.79 | $130.62 | $130.88 | $129.42 | 106,869 |
| 2020-10-16 | $130.65 | $131.71 | $130.59 | $130.64 | $129.18 | 144,439 |
| 2020-10-15 | $130.64 | $131.22 | $130.38 | $131.17 | $129.70 | 123,028 |
| 2020-10-14 | $131.64 | $131.97 | $131.31 | $131.53 | $130.06 | 105,058 |
| 2020-10-13 | $132.84 | $133.13 | $132.42 | $132.65 | $131.17 | 104,604 |
| 2020-10-12 | $132.00 | $132.22 | $131.62 | $131.80 | $130.33 | 144,452 |
| 2020-10-09 | $132.22 | $132.36 | $131.97 | $132.08 | $130.60 | 107,849 |
| 2020-10-08 | $132.93 | $133.14 | $132.47 | $132.95 | $131.46 | 99,276 |
| 2020-10-07 | $132.68 | $132.68 | $132.01 | $132.43 | $130.95 | 115,869 |
| 2020-10-06 | $131.93 | $132.63 | $131.16 | $131.26 | $129.79 | 256,714 |
| 2020-10-05 | $131.48 | $132.18 | $131.25 | $132.10 | $130.62 | 236,447 |
| 2020-10-02 | $130.98 | $132.13 | $130.88 | $131.73 | $130.26 | 98,754 |
| 2020-10-01 | $132.63 | $132.83 | $132.02 | $132.43 | $130.95 | 130,814 |
| 2020-09-30 | $132.65 | $133.26 | $132.12 | $132.44 | $130.96 | 155,905 |
| 2020-09-29 | $135.07 | $135.75 | $134.19 | $134.25 | $132.75 | 136,496 |
| 2020-09-28 | $135.04 | $136.31 | $135.04 | $136.01 | $134.49 | 218,988 |
| 2020-09-25 | $132.60 | $133.12 | $132.00 | $132.97 | $131.48 | 189,278 |
| 2020-09-24 | $131.38 | $132.69 | $130.91 | $131.85 | $130.38 | 199,501 |
| 2020-09-23 | $134.52 | $135.16 | $133.19 | $133.29 | $131.80 | 199,182 |
| 2020-09-22 | $131.41 | $132.30 | $131.17 | $132.25 | $130.77 | 144,613 |
| 2020-09-21 | $132.30 | $132.30 | $130.21 | $131.22 | $129.75 | 306,375 |
| 2020-09-18 | $134.48 | $135.31 | $134.25 | $134.25 | $132.75 | 128,012 |
| 2020-09-17 | $133.80 | $135.42 | $133.56 | $135.00 | $133.49 | 132,424 |
| 2020-09-16 | $134.55 | $134.76 | $134.01 | $134.03 | $132.53 | 125,769 |
| 2020-09-15 | $134.48 | $134.78 | $133.91 | $134.03 | $132.53 | 100,887 |
| 2020-09-14 | $133.90 | $134.36 | $133.43 | $133.77 | $132.27 | 193,078 |
| 2020-09-11 | $131.13 | $131.60 | $130.54 | $131.34 | $129.87 | 155,764 |
| 2020-09-10 | $130.46 | $131.35 | $130.05 | $130.18 | $128.72 | 133,717 |
| 2020-09-09 | $130.32 | $131.47 | $130.32 | $131.13 | $129.66 | 179,901 |
| 2020-09-08 | $131.00 | $132.10 | $130.60 | $131.23 | $129.76 | 227,317 |
| 2020-09-04 | $133.00 | $133.75 | $130.93 | $133.17 | $131.68 | 203,149 |
| 2020-09-03 | $131.62 | $131.95 | $129.59 | $129.95 | $128.50 | 173,427 |
| 2020-09-02 | $131.69 | $132.62 | $131.57 | $132.52 | $131.04 | 123,127 |
| 2020-09-01 | $131.80 | $132.46 | $131.09 | $132.30 | $130.82 | 143,936 |
| 2020-08-31 | $133.12 | $133.12 | $131.78 | $132.43 | $130.95 | 183,265 |
| 2020-08-28 | $134.03 | $134.29 | $133.57 | $133.92 | $132.42 | 100,677 |
| 2020-08-27 | $134.17 | $134.23 | $133.17 | $133.56 | $132.07 | 165,049 |
| 2020-08-26 | $134.40 | $135.07 | $133.99 | $134.89 | $133.38 | 138,281 |
| 2020-08-25 | $135.00 | $135.20 | $134.14 | $134.79 | $133.28 | 126,825 |
| 2020-08-24 | $134.65 | $135.45 | $134.37 | $134.76 | $133.25 | 154,467 |
| 2020-08-21 | $133.22 | $133.91 | $133.11 | $133.83 | $132.33 | 122,586 |
| 2020-08-20 | $133.73 | $134.25 | $133.60 | $134.09 | $132.59 | 117,993 |
| 2020-08-19 | $136.23 | $136.50 | $135.14 | $135.21 | $133.70 | 111,909 |
| 2020-08-18 | $136.22 | $136.58 | $135.87 | $136.08 | $134.56 | 121,198 |
| 2020-08-17 | $134.95 | $135.56 | $134.57 | $135.53 | $134.01 | 158,770 |
| 2020-08-14 | $133.67 | $134.49 | $133.60 | $134.22 | $132.72 | 110,689 |
| 2020-08-13 | $136.25 | $136.34 | $135.28 | $135.64 | $134.12 | 158,222 |
| 2020-08-12 | $136.87 | $136.91 | $136.16 | $136.44 | $134.91 | 251,642 |
| 2020-08-11 | $135.00 | $135.17 | $133.56 | $133.75 | $132.25 | 287,710 |
| 2020-08-10 | $130.00 | $130.64 | $129.96 | $130.57 | $129.11 | 173,959 |
| 2020-08-07 | $130.00 | $130.00 | $129.21 | $129.96 | $128.51 | 214,856 |
| 2020-08-06 | $128.58 | $129.50 | $127.60 | $128.34 | $126.90 | 247,996 |
| 2020-08-05 | $125.67 | $125.83 | $124.56 | $124.82 | $123.42 | 172,715 |
| 2020-08-04 | $122.93 | $123.55 | $122.22 | $122.91 | $121.54 | 162,436 |
| 2020-08-03 | $119.62 | $121.13 | $119.51 | $120.94 | $119.59 | 240,722 |
| 2020-07-31 | $120.00 | $120.22 | $118.66 | $119.34 | $118.01 | 272,136 |
| 2020-07-30 | $122.00 | $122.66 | $121.21 | $122.46 | $121.09 | 186,112 |
| 2020-07-29 | $123.38 | $124.20 | $123.05 | $123.99 | $122.60 | 224,827 |
| 2020-07-28 | $126.00 | $126.02 | $125.22 | $125.46 | $124.06 | 161,818 |
| 2020-07-27 | $126.84 | $128.05 | $126.62 | $127.57 | $126.14 | 149,609 |
| 2020-07-24 | $125.37 | $126.15 | $125.05 | $125.21 | $123.81 | 124,034 |
| 2020-07-23 | $125.97 | $126.95 | $125.70 | $125.86 | $124.45 | 138,776 |
| 2020-07-22 | $125.76 | $126.39 | $125.49 | $126.26 | $124.85 | 104,766 |
| 2020-07-21 | $127.23 | $127.34 | $126.17 | $126.27 | $124.86 | 152,975 |
| 2020-07-20 | $127.18 | $127.64 | $126.92 | $127.28 | $125.86 | 145,570 |
| 2020-07-17 | $127.08 | $127.33 | $126.54 | $127.06 | $125.64 | 137,019 |
| 2020-07-16 | $127.26 | $127.26 | $126.08 | $126.49 | $125.08 | 212,406 |
| 2020-07-15 | $127.82 | $128.15 | $126.93 | $127.33 | $125.91 | 201,547 |
| 2020-07-14 | $125.15 | $126.63 | $125.15 | $126.43 | $125.02 | 191,895 |
| 2020-07-13 | $126.66 | $126.66 | $124.82 | $125.05 | $123.65 | 218,164 |
| 2020-07-10 | $123.95 | $125.05 | $123.57 | $124.97 | $123.57 | 198,724 |
| 2020-07-09 | $125.07 | $125.07 | $122.90 | $123.83 | $122.44 | 168,210 |
| 2020-07-08 | $125.49 | $125.49 | $124.67 | $125.41 | $124.01 | 179,655 |
| 2020-07-07 | $126.01 | $126.44 | $124.96 | $124.96 | $123.56 | 184,236 |
| 2020-07-06 | $127.16 | $127.40 | $126.33 | $126.98 | $125.56 | 285,736 |
| 2020-07-02 | $127.20 | $127.53 | $126.14 | $126.39 | $124.98 | 326,479 |
| 2020-07-01 | $124.76 | $125.04 | $124.03 | $124.14 | $122.75 | 255,129 |
| 2020-06-30 | $125.51 | $126.12 | $124.87 | $125.63 | $124.22 | 222,077 |
| 2020-06-29 | $126.47 | $127.00 | $125.93 | $126.89 | $125.47 | 242,594 |
| 2020-06-26 | $127.91 | $127.91 | $125.90 | $126.16 | $124.75 | 229,699 |
| 2020-06-25 | $126.45 | $127.80 | $126.01 | $127.77 | $126.34 | 191,976 |
| 2020-06-24 | $129.40 | $129.42 | $127.00 | $127.80 | $126.37 | 433,594 |
| 2020-06-23 | $130.17 | $130.31 | $128.97 | $129.09 | $127.65 | 244,765 |
| 2020-06-22 | $127.93 | $128.33 | $127.18 | $128.13 | $126.70 | 124,589 |
| 2020-06-19 | $129.00 | $129.09 | $127.50 | $127.79 | $126.36 | 138,814 |
| 2020-06-18 | $128.88 | $129.12 | $128.48 | $129.12 | $127.68 | 114,179 |
| 2020-06-17 | $129.68 | $129.99 | $128.84 | $128.88 | $127.44 | 157,282 |
| 2020-06-16 | $130.70 | $131.27 | $128.56 | $129.60 | $128.15 | 168,954 |
| 2020-06-15 | $126.17 | $128.22 | $125.25 | $127.40 | $125.97 | 188,007 |
| 2020-06-12 | $128.15 | $128.36 | $126.49 | $127.82 | $126.39 | 241,555 |
| 2020-06-11 | $127.38 | $127.89 | $123.83 | $124.44 | $123.05 | 266,835 |
| 2020-06-10 | $131.15 | $131.81 | $130.43 | $131.01 | $129.54 | 158,378 |
| 2020-06-09 | $130.00 | $131.09 | $129.62 | $130.59 | $129.13 | 195,801 |
| 2020-06-08 | $131.86 | $132.13 | $130.79 | $132.07 | $130.59 | 189,468 |
| 2020-06-05 | $130.12 | $132.00 | $130.12 | $131.10 | $129.63 | 238,868 |
| 2020-06-04 | $127.51 | $129.08 | $127.51 | $128.16 | $126.73 | 196,945 |
| 2020-06-03 | $128.05 | $129.25 | $127.58 | $128.73 | $127.29 | 237,006 |
| 2020-06-02 | $126.39 | $127.12 | $125.95 | $126.48 | $125.07 | 237,883 |
| 2020-06-01 | $124.90 | $126.84 | $124.75 | $126.45 | $125.04 | 233,531 |
| 2020-05-29 | $125.94 | $126.25 | $124.71 | $126.01 | $124.60 | 269,115 |
| 2020-05-28 | $129.19 | $129.32 | $128.11 | $128.36 | $126.92 | 341,727 |
| 2020-05-27 | $126.41 | $126.97 | $124.84 | $126.81 | $125.39 | 330,229 |
| 2020-05-26 | $123.05 | $124.36 | $122.71 | $124.11 | $122.72 | 378,746 |
| 2020-05-22 | $117.99 | $118.06 | $117.12 | $117.56 | $116.24 | 131,809 |
| 2020-05-21 | $118.87 | $119.13 | $117.52 | $117.95 | $116.63 | 132,259 |
| 2020-05-20 | $119.84 | $120.33 | $119.27 | $119.82 | $118.48 | 162,627 |
| 2020-05-19 | $119.29 | $119.68 | $118.22 | $118.22 | $116.90 | 220,557 |
| 2020-05-18 | $118.46 | $119.75 | $118.10 | $119.47 | $118.13 | 236,273 |
| 2020-05-15 | $116.20 | $117.35 | $116.11 | $116.89 | $115.58 | 179,142 |
| 2020-05-14 | $116.00 | $117.06 | $115.19 | $116.95 | $115.64 | 255,297 |
| 2020-05-13 | $119.83 | $119.83 | $117.01 | $117.76 | $116.44 | 340,451 |
| 2020-05-12 | $121.54 | $122.40 | $120.05 | $120.17 | $118.83 | 355,235 |
| 2020-05-11 | $123.22 | $123.87 | $122.96 | $123.62 | $122.24 | 179,131 |
| 2020-05-08 | $121.98 | $123.55 | $121.96 | $123.10 | $121.72 | 216,226 |
| 2020-05-07 | $121.45 | $122.20 | $121.23 | $121.52 | $120.16 | 146,698 |
| 2020-05-06 | $123.45 | $123.45 | $121.43 | $121.58 | $120.22 | 131,436 |
| 2020-05-05 | $122.53 | $122.88 | $121.78 | $121.96 | $120.60 | 124,939 |
| 2020-05-04 | $120.25 | $120.94 | $119.82 | $120.70 | $119.35 | 189,496 |
| 2020-05-01 | $121.64 | $122.23 | $121.01 | $121.12 | $119.77 | 183,157 |
| 2020-04-30 | $124.90 | $125.07 | $122.97 | $123.59 | $122.21 | 265,322 |
| 2020-04-29 | $127.66 | $128.79 | $127.14 | $127.86 | $126.43 | 170,591 |
| 2020-04-28 | $126.23 | $126.93 | $125.47 | $125.49 | $124.09 | 195,734 |
| 2020-04-27 | $123.75 | $124.42 | $123.25 | $124.20 | $122.81 | 160,297 |
| 2020-04-24 | $122.75 | $122.79 | $121.69 | $122.56 | $121.19 | 114,119 |
| 2020-04-23 | $122.37 | $123.27 | $121.67 | $121.68 | $120.32 | 156,074 |
| 2020-04-22 | $122.14 | $122.14 | $121.11 | $121.43 | $120.07 | 181,668 |
| 2020-04-21 | $121.45 | $121.98 | $120.41 | $120.67 | $119.32 | 221,718 |
| 2020-04-20 | $122.68 | $123.17 | $121.64 | $121.71 | $120.35 | 176,736 |
| 2020-04-17 | $124.96 | $124.96 | $123.52 | $124.61 | $123.22 | 180,929 |
| 2020-04-16 | $122.00 | $122.10 | $120.51 | $121.83 | $120.47 | 195,366 |
| 2020-04-15 | $124.06 | $124.06 | $122.63 | $122.99 | $121.61 | 302,222 |
| 2020-04-14 | $124.77 | $125.25 | $123.70 | $124.64 | $123.25 | 297,779 |
| 2020-04-13 | $121.75 | $121.80 | $120.18 | $121.26 | $119.90 | 154,276 |
| 2020-04-09 | $124.21 | $124.84 | $123.09 | $123.41 | $122.03 | 216,261 |
| 2020-04-08 | $123.17 | $123.92 | $121.75 | $123.54 | $122.16 | 238,935 |
| 2020-04-07 | $125.57 | $125.67 | $121.90 | $121.90 | $120.54 | 239,632 |
| 2020-04-06 | $120.00 | $122.81 | $119.40 | $122.41 | $121.04 | 328,162 |
| 2020-04-03 | $114.81 | $115.69 | $113.98 | $115.00 | $113.71 | 337,141 |
| 2020-04-02 | $115.91 | $118.12 | $115.72 | $117.82 | $116.50 | 292,598 |
| 2020-04-01 | $118.00 | $119.33 | $116.50 | $116.71 | $115.40 | 398,074 |
| 2020-03-31 | $120.20 | $122.16 | $119.55 | $119.95 | $118.61 | 356,600 |
| 2020-03-30 | $124.42 | $125.29 | $123.00 | $125.22 | $123.82 | 274,374 |
| 2020-03-27 | $125.10 | $129.25 | $125.01 | $127.24 | $125.82 | 329,668 |
| 2020-03-26 | $122.02 | $126.56 | $122.02 | $126.34 | $124.93 | 377,343 |
| 2020-03-25 | $121.64 | $123.20 | $118.46 | $121.29 | $119.93 | 486,826 |
| 2020-03-24 | $114.03 | $116.97 | $112.52 | $116.35 | $115.05 | 407,425 |
| 2020-03-23 | $113.72 | $114.41 | $108.61 | $111.10 | $109.86 | 487,887 |
| 2020-03-20 | $120.00 | $121.85 | $116.46 | $116.46 | $115.16 | 317,048 |
| 2020-03-19 | $118.12 | $120.41 | $116.96 | $118.23 | $116.91 | 480,971 |
| 2020-03-18 | $115.87 | $119.28 | $112.04 | $116.07 | $114.77 | 579,843 |
| 2020-03-17 | $115.61 | $119.71 | $113.70 | $118.89 | $117.56 | 743,294 |
| 2020-03-16 | $110.00 | $112.51 | $108.01 | $108.50 | $107.29 | 409,440 |
| 2020-03-13 | $117.18 | $117.27 | $111.59 | $116.23 | $114.93 | 448,747 |
| 2020-03-12 | $118.78 | $118.78 | $111.48 | $112.20 | $110.94 | 536,316 |
| 2020-03-11 | $125.16 | $126.23 | $122.61 | $122.79 | $121.42 | 565,514 |
| 2020-03-10 | $126.29 | $127.00 | $123.24 | $126.99 | $125.57 | 462,062 |
| 2020-03-09 | $122.60 | $125.69 | $122.24 | $122.79 | $121.42 | 435,180 |
| 2020-03-06 | $127.42 | $127.88 | $126.20 | $127.11 | $125.69 | 292,221 |
| 2020-03-05 | $129.50 | $129.83 | $128.80 | $129.20 | $127.75 | 401,852 |
| 2020-03-04 | $129.50 | $131.99 | $129.00 | $131.85 | $130.38 | 244,625 |
| 2020-03-03 | $132.45 | $133.99 | $130.02 | $130.95 | $129.49 | 288,993 |
| 2020-03-02 | $131.00 | $132.98 | $130.14 | $132.71 | $131.23 | 264,216 |
| 2020-02-28 | $128.85 | $130.80 | $128.00 | $130.75 | $129.29 | 367,932 |
| 2020-02-27 | $133.16 | $133.73 | $131.23 | $131.40 | $129.93 | 304,707 |
| 2020-02-26 | $135.20 | $136.28 | $134.62 | $135.13 | $133.62 | 316,729 |
| 2020-02-25 | $136.26 | $136.26 | $133.30 | $134.03 | $132.53 | 317,658 |
| 2020-02-24 | $135.12 | $135.31 | $134.01 | $134.49 | $132.99 | 398,777 |
| 2020-02-21 | $139.30 | $139.81 | $138.64 | $139.04 | $137.48 | 150,574 |
| 2020-02-20 | $138.63 | $139.41 | $138.24 | $139.11 | $137.55 | 241,033 |
| 2020-02-19 | $137.63 | $138.68 | $137.52 | $137.84 | $136.30 | 315,217 |
| 2020-02-18 | $139.06 | $140.00 | $138.58 | $139.38 | $137.82 | 275,814 |
| 2020-02-14 | $140.60 | $140.99 | $139.76 | $140.15 | $138.58 | 139,167 |
| 2020-02-13 | $141.00 | $141.46 | $140.78 | $141.10 | $139.52 | 135,877 |
| 2020-02-12 | $142.00 | $142.66 | $141.95 | $142.43 | $140.84 | 99,055 |
| 2020-02-11 | $141.99 | $142.34 | $141.70 | $142.11 | $140.52 | 151,169 |
| 2020-02-10 | $140.93 | $141.90 | $140.71 | $141.28 | $139.70 | 135,834 |
| 2020-02-07 | $142.99 | $143.16 | $142.26 | $142.34 | $140.75 | 98,026 |
| 2020-02-06 | $144.00 | $144.39 | $143.06 | $143.85 | $142.24 | 204,572 |
| 2020-02-05 | $142.20 | $142.20 | $141.46 | $141.72 | $140.13 | 104,115 |
| 2020-02-04 | $140.74 | $141.63 | $140.53 | $140.95 | $139.37 | 208,091 |
| 2020-02-03 | $138.68 | $139.88 | $138.55 | $138.92 | $137.37 | 160,580 |
| 2020-01-31 | $140.05 | $140.60 | $138.51 | $138.84 | $137.29 | 281,098 |
| 2020-01-30 | $140.50 | $141.19 | $139.73 | $141.08 | $139.50 | 111,447 |
| 2020-01-29 | $142.58 | $142.58 | $141.55 | $141.55 | $139.97 | 116,867 |
| 2020-01-28 | $141.67 | $142.59 | $141.67 | $142.58 | $140.99 | 234,545 |
| 2020-01-27 | $141.44 | $141.54 | $140.68 | $141.06 | $139.48 | 186,798 |
| 2020-01-24 | $143.49 | $143.76 | $142.24 | $142.76 | $141.16 | 204,921 |
| 2020-01-23 | $142.45 | $143.10 | $142.10 | $143.06 | $141.46 | 169,429 |
| 2020-01-22 | $141.93 | $142.23 | $141.22 | $141.56 | $139.98 | 170,791 |
| 2020-01-21 | $141.75 | $142.96 | $141.40 | $142.38 | $140.79 | 166,190 |
| 2020-01-17 | $139.68 | $140.06 | $139.47 | $140.04 | $138.47 | 90,766 |
| 2020-01-16 | $139.44 | $140.10 | $139.37 | $140.10 | $138.53 | 103,996 |
| 2020-01-15 | $139.61 | $139.82 | $139.28 | $139.36 | $137.80 | 138,242 |
| 2020-01-14 | $140.42 | $140.71 | $140.02 | $140.37 | $138.80 | 109,402 |
| 2020-01-13 | $140.16 | $140.65 | $139.72 | $140.56 | $138.99 | 114,138 |
| 2020-01-10 | $140.00 | $140.16 | $139.47 | $139.73 | $138.17 | 171,995 |
| 2020-01-09 | $141.16 | $141.16 | $140.11 | $140.51 | $138.94 | 116,168 |
| 2020-01-08 | $140.91 | $141.58 | $140.60 | $141.16 | $139.58 | 117,713 |
| 2020-01-07 | $142.13 | $142.43 | $141.36 | $141.51 | $139.93 | 123,541 |
| 2020-01-06 | $139.46 | $140.89 | $139.46 | $140.77 | $139.20 | 150,202 |
| 2020-01-03 | $141.23 | $141.42 | $140.30 | $140.75 | $139.18 | 174,894 |
| 2020-01-02 | $142.00 | $142.35 | $141.53 | $142.24 | $140.65 | 118,092 |
| 2019-12-31 | $140.58 | $140.73 | $140.13 | $140.54 | $138.97 | 89,719 |
| 2019-12-30 | $141.46 | $141.46 | $140.44 | $140.61 | $139.04 | 91,808 |
| 2019-12-27 | $142.00 | $142.00 | $141.24 | $141.28 | $139.70 | 132,999 |
| 2019-12-26 | $141.36 | $141.53 | $140.84 | $141.53 | $139.95 | 73,655 |
| 2019-12-24 | $141.50 | $141.68 | $141.19 | $141.34 | $139.76 | 66,718 |
| 2019-12-23 | $142.12 | $142.12 | $141.70 | $141.96 | $140.37 | 85,899 |
| 2019-12-20 | $140.56 | $142.26 | $140.56 | $141.97 | $140.38 | 129,349 |
| 2019-12-19 | $142.98 | $143.00 | $142.46 | $142.76 | $141.16 | 92,679 |
| 2019-12-18 | $142.42 | $142.54 | $142.14 | $142.39 | $140.80 | 69,679 |
| 2019-12-17 | $142.38 | $142.86 | $142.29 | $142.77 | $141.17 | 70,562 |
| 2019-12-16 | $142.19 | $142.65 | $142.18 | $142.53 | $140.94 | 75,937 |
| 2019-12-13 | $142.61 | $142.88 | $141.78 | $142.10 | $140.51 | 89,136 |
| 2019-12-12 | $140.85 | $141.80 | $140.23 | $141.60 | $140.02 | 150,024 |
| 2019-12-11 | $141.33 | $141.83 | $140.98 | $141.62 | $140.04 | 139,308 |
| 2019-12-10 | $141.30 | $141.66 | $141.00 | $141.18 | $139.60 | 146,983 |
| 2019-12-09 | $143.13 | $143.13 | $141.86 | $141.89 | $140.30 | 99,313 |
| 2019-12-06 | $142.35 | $142.85 | $142.33 | $142.77 | $141.17 | 93,854 |
| 2019-12-05 | $143.10 | $143.13 | $142.58 | $142.83 | $141.23 | 91,527 |
| 2019-12-04 | $144.02 | $144.02 | $142.74 | $143.38 | $141.78 | 175,402 |
| 2019-12-03 | $140.51 | $140.79 | $139.95 | $140.73 | $139.16 | 109,287 |
| 2019-12-02 | $141.35 | $141.35 | $139.70 | $140.27 | $138.70 | 117,860 |
| 2019-11-29 | $140.15 | $140.58 | $140.07 | $140.21 | $138.64 | 107,847 |
| 2019-11-27 | $141.49 | $141.86 | $141.01 | $141.66 | $140.08 | 179,877 |
| 2019-11-26 | $141.98 | $142.00 | $141.28 | $141.97 | $140.38 | 86,419 |
| 2019-11-25 | $140.75 | $142.70 | $140.75 | $142.54 | $140.95 | 115,675 |
| 2019-11-22 | $143.10 | $143.10 | $142.35 | $142.53 | $140.94 | 69,924 |
| 2019-11-21 | $142.10 | $142.38 | $141.86 | $142.14 | $140.55 | 61,290 |
| 2019-11-20 | $141.75 | $141.87 | $140.50 | $141.37 | $139.79 | 93,334 |
| 2019-11-19 | $143.56 | $143.56 | $142.80 | $142.85 | $141.25 | 133,305 |
| 2019-11-18 | $143.30 | $143.76 | $143.27 | $143.60 | $141.99 | 130,395 |
| 2019-11-15 | $144.01 | $144.40 | $143.92 | $144.27 | $142.66 | 114,505 |
| 2019-11-14 | $143.50 | $143.87 | $142.88 | $143.87 | $142.26 | 98,814 |
| 2019-11-13 | $144.49 | $144.71 | $144.03 | $144.56 | $142.94 | 113,793 |
| 2019-11-12 | $144.77 | $145.28 | $143.68 | $144.54 | $142.92 | 119,585 |
| 2019-11-11 | $144.95 | $145.41 | $144.35 | $145.06 | $143.44 | 210,224 |
| 2019-11-08 | $144.00 | $144.58 | $143.93 | $144.39 | $142.77 | 192,023 |
| 2019-11-07 | $142.70 | $143.50 | $142.64 | $142.86 | $141.26 | 179,885 |
| 2019-11-06 | $140.63 | $140.85 | $140.19 | $140.37 | $138.80 | 98,929 |
| 2019-11-05 | $140.88 | $140.94 | $140.41 | $140.74 | $139.17 | 80,547 |
| 2019-11-04 | $140.03 | $140.63 | $140.03 | $140.56 | $138.99 | 137,925 |
| 2019-11-01 | $139.62 | $140.09 | $139.45 | $139.83 | $138.27 | 115,831 |
| 2019-10-31 | $138.70 | $138.86 | $138.25 | $138.55 | $137.00 | 166,516 |
| 2019-10-30 | $137.42 | $139.09 | $137.42 | $139.02 | $137.46 | 136,555 |
| 2019-10-29 | $138.20 | $138.74 | $138.20 | $138.68 | $137.13 | 149,738 |
| 2019-10-28 | $137.95 | $138.36 | $137.66 | $138.34 | $136.79 | 117,396 |
| 2019-10-25 | $138.22 | $138.44 | $137.72 | $138.28 | $136.73 | 147,871 |
| 2019-10-24 | $137.90 | $138.17 | $137.67 | $138.15 | $136.60 | 137,532 |
| 2019-10-23 | $136.75 | $137.32 | $136.61 | $137.32 | $135.78 | 112,706 |
| 2019-10-22 | $136.60 | $136.99 | $136.30 | $136.35 | $134.82 | 80,792 |
| 2019-10-21 | $136.42 | $136.70 | $136.21 | $136.32 | $134.80 | 95,694 |
| 2019-10-18 | $135.92 | $135.98 | $135.38 | $135.77 | $134.25 | 115,192 |
| 2019-10-17 | $136.18 | $136.35 | $135.61 | $135.95 | $134.43 | 115,572 |
| 2019-10-16 | $137.18 | $137.43 | $136.59 | $136.76 | $135.23 | 172,679 |
| 2019-10-15 | $136.80 | $137.36 | $136.38 | $136.87 | $135.34 | 169,433 |
| 2019-10-14 | $135.28 | $135.56 | $135.03 | $135.07 | $133.56 | 55,985 |
| 2019-10-11 | $135.20 | $136.22 | $135.06 | $135.45 | $133.93 | 148,290 |
| 2019-10-10 | $132.46 | $133.00 | $132.30 | $132.65 | $131.17 | 91,256 |
| 2019-10-09 | $132.89 | $133.42 | $132.71 | $133.01 | $131.52 | 137,007 |
| 2019-10-08 | $131.87 | $132.17 | $131.18 | $131.43 | $129.96 | 152,488 |
| 2019-10-07 | $131.20 | $131.87 | $130.98 | $131.15 | $129.68 | 183,892 |
| 2019-10-04 | $131.35 | $131.96 | $131.10 | $131.82 | $130.35 | 119,126 |
| 2019-10-03 | $130.59 | $131.22 | $129.74 | $131.20 | $129.73 | 149,362 |
| 2019-10-02 | $132.22 | $132.48 | $130.98 | $131.47 | $130.00 | 136,088 |
| 2019-10-01 | $134.63 | $134.63 | $132.98 | $133.29 | $131.80 | 302,000 |
| 2019-09-30 | $133.55 | $134.68 | $133.11 | $134.49 | $132.99 | 172,626 |
| 2019-09-27 | $136.85 | $137.13 | $135.90 | $136.28 | $134.76 | 114,215 |
| 2019-09-26 | $137.90 | $138.41 | $136.80 | $138.32 | $136.77 | 180,909 |
| 2019-09-25 | $136.35 | $136.93 | $135.57 | $136.62 | $135.09 | 165,917 |
| 2019-09-24 | $137.70 | $138.35 | $137.06 | $137.41 | $135.87 | 238,151 |
| 2019-09-23 | $135.25 | $136.67 | $135.25 | $136.37 | $134.84 | 107,765 |
| 2019-09-20 | $137.07 | $137.73 | $136.52 | $136.56 | $135.03 | 101,678 |
| 2019-09-19 | $136.82 | $137.14 | $136.43 | $136.55 | $135.02 | 73,450 |
| 2019-09-18 | $137.55 | $137.63 | $136.57 | $137.05 | $135.52 | 84,365 |
| 2019-09-17 | $137.00 | $137.89 | $136.90 | $137.82 | $136.28 | 149,561 |
| 2019-09-16 | $136.20 | $136.27 | $135.54 | $135.94 | $134.42 | 140,986 |
| 2019-09-13 | $136.78 | $137.19 | $136.63 | $136.66 | $135.13 | 194,977 |
| 2019-09-12 | $135.31 | $136.30 | $135.31 | $135.79 | $134.27 | 117,348 |
| 2019-09-11 | $135.64 | $135.96 | $135.32 | $135.55 | $134.03 | 193,488 |
| 2019-09-10 | $133.58 | $133.87 | $133.32 | $133.62 | $132.13 | 133,315 |
| 2019-09-09 | $132.89 | $133.23 | $132.76 | $132.83 | $131.34 | 188,653 |
| 2019-09-06 | $132.01 | $132.25 | $131.81 | $132.05 | $130.57 | 331,253 |
| 2019-09-05 | $130.58 | $131.64 | $130.58 | $131.17 | $129.70 | 155,075 |
| 2019-09-04 | $131.32 | $132.37 | $131.32 | $132.10 | $130.62 | 107,626 |
| 2019-09-03 | $131.40 | $131.86 | $131.18 | $131.57 | $130.10 | 97,894 |
| 2019-08-30 | $131.02 | $131.29 | $130.33 | $130.63 | $129.17 | 50,601 |
| 2019-08-29 | $130.49 | $130.62 | $130.07 | $130.50 | $129.04 | 92,145 |
| 2019-08-28 | $130.18 | $130.57 | $129.80 | $130.29 | $128.83 | 100,470 |
| 2019-08-27 | $131.02 | $131.27 | $130.34 | $130.46 | $129.00 | 99,991 |
| 2019-08-26 | $130.93 | $131.39 | $130.14 | $130.78 | $129.32 | 179,877 |
| 2019-08-23 | $128.97 | $129.79 | $127.72 | $127.83 | $126.40 | 111,147 |
| 2019-08-22 | $129.84 | $130.26 | $129.47 | $129.65 | $128.20 | 53,146 |
| 2019-08-21 | $129.82 | $130.17 | $129.74 | $129.88 | $128.43 | 83,720 |
| 2019-08-20 | $129.48 | $129.70 | $128.95 | $129.03 | $127.59 | 73,816 |
| 2019-08-19 | $129.67 | $129.97 | $129.50 | $129.64 | $128.19 | 73,867 |
| 2019-08-16 | $127.83 | $128.99 | $127.75 | $128.79 | $127.35 | 116,706 |
| 2019-08-15 | $127.00 | $127.63 | $126.84 | $127.36 | $125.94 | 139,410 |
| 2019-08-14 | $128.21 | $128.21 | $126.10 | $126.48 | $125.07 | 184,166 |
| 2019-08-13 | $128.30 | $129.94 | $128.20 | $129.42 | $127.97 | 146,438 |
| 2019-08-12 | $128.68 | $128.85 | $127.83 | $128.23 | $126.80 | 154,565 |
| 2019-08-09 | $129.23 | $129.49 | $128.16 | $128.98 | $127.54 | 128,393 |
| 2019-08-08 | $128.49 | $129.59 | $128.04 | $129.35 | $127.90 | 106,387 |
| 2019-08-07 | $127.35 | $128.47 | $127.02 | $128.22 | $126.79 | 290,579 |
| 2019-08-06 | $127.46 | $127.74 | $125.64 | $127.05 | $125.63 | 188,905 |
| 2019-08-05 | $129.42 | $129.83 | $127.70 | $128.30 | $126.86 | 294,742 |
| 2019-08-02 | $128.00 | $129.19 | $128.00 | $128.95 | $127.51 | 101,098 |
| 2019-08-01 | $130.20 | $131.40 | $129.14 | $129.62 | $128.17 | 122,801 |
| 2019-07-31 | $129.46 | $129.89 | $128.38 | $129.05 | $127.61 | 203,243 |
| 2019-07-30 | $131.10 | $131.45 | $130.70 | $131.13 | $129.66 | 89,672 |
| 2019-07-29 | $131.66 | $132.13 | $131.61 | $131.73 | $130.26 | 134,542 |
| 2019-07-26 | $131.72 | $132.24 | $131.38 | $131.95 | $130.47 | 88,689 |
| 2019-07-25 | $133.07 | $133.07 | $132.22 | $132.50 | $131.02 | 114,890 |
| 2019-07-24 | $132.28 | $133.16 | $132.24 | $133.00 | $131.51 | 158,372 |
| 2019-07-23 | $131.70 | $131.99 | $131.57 | $131.75 | $130.28 | 104,455 |
| 2019-07-22 | $131.26 | $131.58 | $130.86 | $131.14 | $129.67 | 263,313 |
| 2019-07-19 | $131.31 | $131.60 | $130.03 | $130.17 | $128.71 | 411,600 |
| 2019-07-18 | $129.27 | $130.16 | $129.27 | $129.81 | $128.36 | 229,278 |
| 2019-07-17 | $129.50 | $129.64 | $129.15 | $129.36 | $127.91 | 176,026 |
| 2019-07-16 | $128.38 | $129.32 | $128.28 | $128.61 | $127.17 | 221,420 |
| 2019-07-15 | $128.10 | $128.49 | $127.23 | $127.63 | $126.20 | 115,902 |
| 2019-07-12 | $127.40 | $128.13 | $127.00 | $127.71 | $126.28 | 118,911 |
| 2019-07-11 | $127.08 | $127.08 | $126.37 | $126.75 | $125.33 | 74,918 |
| 2019-07-10 | $126.62 | $127.68 | $126.62 | $127.38 | $125.96 | 131,537 |
| 2019-07-09 | $126.86 | $126.90 | $126.41 | $126.90 | $125.48 | 85,538 |
| 2019-07-08 | $126.28 | $127.44 | $126.19 | $126.87 | $125.45 | 170,947 |
| 2019-07-05 | $126.15 | $126.64 | $125.95 | $126.57 | $125.15 | 75,291 |
| 2019-07-03 | $126.87 | $127.43 | $126.23 | $126.83 | $125.41 | 72,058 |
| 2019-07-02 | $126.30 | $127.24 | $126.30 | $127.00 | $125.58 | 173,166 |
| 2019-07-01 | $126.63 | $126.80 | $125.32 | $125.79 | $124.38 | 179,434 |
| 2019-06-28 | $124.09 | $124.43 | $123.84 | $123.99 | $122.60 | 83,740 |
| 2019-06-27 | $123.92 | $124.50 | $123.47 | $123.67 | $122.29 | 56,020 |
| 2019-06-26 | $123.92 | $124.05 | $123.15 | $123.29 | $121.91 | 96,176 |
| 2019-06-25 | $124.78 | $124.78 | $123.44 | $123.93 | $122.54 | 109,318 |
| 2019-06-24 | $125.06 | $125.20 | $124.72 | $124.79 | $123.39 | 156,961 |
| 2019-06-21 | $124.93 | $125.22 | $124.72 | $124.83 | $123.43 | 88,820 |
| 2019-06-20 | $125.91 | $125.99 | $125.26 | $125.80 | $124.39 | 83,080 |
| 2019-06-19 | $125.20 | $125.28 | $124.72 | $125.21 | $123.81 | 75,360 |
| 2019-06-18 | $124.81 | $125.49 | $124.70 | $125.37 | $123.97 | 120,694 |
| 2019-06-17 | $124.29 | $124.47 | $123.81 | $124.17 | $122.78 | 85,259 |
| 2019-06-14 | $124.45 | $124.65 | $124.26 | $124.39 | $123.00 | 154,298 |
| 2019-06-13 | $124.45 | $124.79 | $124.19 | $124.79 | $123.39 | 119,816 |
| 2019-06-12 | $125.10 | $126.00 | $125.10 | $125.68 | $124.27 | 233,125 |
| 2019-06-11 | $124.50 | $125.25 | $124.38 | $124.99 | $123.59 | 153,523 |
| 2019-06-10 | $123.46 | $123.93 | $123.36 | $123.49 | $122.11 | 118,698 |
| 2019-06-07 | $121.95 | $122.87 | $121.88 | $122.39 | $121.02 | 120,322 |
| 2019-06-06 | $121.05 | $121.45 | $120.86 | $121.30 | $119.94 | 116,554 |
| 2019-06-05 | $120.50 | $121.00 | $120.04 | $120.22 | $118.88 | 136,131 |
| 2019-06-04 | $118.73 | $119.77 | $118.51 | $119.54 | $118.20 | 228,467 |
| 2019-06-03 | $117.58 | $118.27 | $117.44 | $118.13 | $116.81 | 101,963 |
| 2019-05-31 | $117.50 | $117.72 | $117.10 | $117.58 | $116.26 | 181,378 |
| 2019-05-30 | $119.78 | $119.92 | $119.38 | $119.75 | $118.41 | 125,918 |
| 2019-05-29 | $119.88 | $119.88 | $118.90 | $119.55 | $118.21 | 125,665 |
| 2019-05-28 | $119.87 | $120.66 | $119.38 | $119.40 | $118.06 | 145,277 |
| 2019-05-24 | $118.84 | $118.88 | $118.04 | $118.55 | $117.22 | 121,215 |
| 2019-05-23 | $117.38 | $117.86 | $117.05 | $117.47 | $116.16 | 116,506 |
| 2019-05-22 | $117.78 | $117.98 | $117.27 | $117.32 | $116.01 | 107,611 |
| 2019-05-21 | $117.85 | $118.39 | $117.46 | $118.25 | $116.93 | 124,296 |
| 2019-05-20 | $118.12 | $118.79 | $117.88 | $118.11 | $116.79 | 156,280 |
| 2019-05-17 | $118.38 | $119.09 | $118.20 | $118.40 | $117.08 | 334,084 |
| 2019-05-16 | $119.15 | $120.29 | $119.00 | $119.90 | $118.56 | 160,907 |
| 2019-05-15 | $118.85 | $120.89 | $118.46 | $120.64 | $119.29 | 274,274 |
| 2019-05-14 | $118.87 | $119.74 | $118.73 | $119.07 | $117.74 | 136,848 |
| 2019-05-13 | $118.00 | $119.03 | $117.79 | $118.26 | $116.94 | 208,599 |
| 2019-05-10 | $118.92 | $119.54 | $117.73 | $119.27 | $117.94 | 143,048 |
| 2019-05-09 | $119.08 | $119.36 | $117.75 | $119.32 | $117.99 | 273,300 |
| 2019-05-08 | $122.55 | $122.65 | $121.71 | $121.76 | $120.40 | 140,904 |
| 2019-05-07 | $123.00 | $123.35 | $121.90 | $122.50 | $121.13 | 158,532 |
| 2019-05-06 | $121.62 | $123.02 | $121.33 | $122.98 | $121.60 | 137,391 |
| 2019-05-03 | $122.61 | $123.76 | $122.61 | $123.65 | $122.27 | 112,373 |
| 2019-05-02 | $122.92 | $123.15 | $122.34 | $122.59 | $121.22 | 84,023 |
| 2019-05-01 | $123.95 | $123.95 | $122.79 | $122.92 | $121.55 | 94,451 |
| 2019-04-30 | $124.21 | $124.21 | $123.46 | $123.60 | $122.22 | 155,477 |
| 2019-04-29 | $123.78 | $124.00 | $123.62 | $123.81 | $122.43 | 97,755 |
| 2019-04-26 | $123.79 | $123.83 | $123.46 | $123.62 | $122.24 | 126,442 |
| 2019-04-25 | $123.51 | $123.51 | $122.82 | $123.19 | $121.81 | 87,898 |
| 2019-04-24 | $122.75 | $123.22 | $122.65 | $122.88 | $121.51 | 169,896 |
| 2019-04-23 | $124.88 | $124.98 | $124.49 | $124.94 | $123.54 | 117,239 |
| 2019-04-22 | $124.81 | $124.81 | $123.98 | $124.16 | $122.77 | 160,527 |
| 2019-04-18 | $124.99 | $125.43 | $124.95 | $125.16 | $123.76 | 189,831 |
| 2019-04-17 | $123.84 | $124.64 | $123.80 | $124.08 | $122.69 | 181,796 |
| 2019-04-16 | $121.96 | $122.22 | $121.51 | $121.75 | $120.39 | 114,128 |
| 2019-04-15 | $122.16 | $122.44 | $121.61 | $121.97 | $120.61 | 138,549 |
| 2019-04-12 | $121.84 | $122.80 | $121.84 | $122.40 | $121.03 | 117,110 |
| 2019-04-11 | $121.69 | $121.83 | $121.00 | $121.04 | $119.69 | 96,825 |
| 2019-04-10 | $122.44 | $122.45 | $122.04 | $122.18 | $120.81 | 65,427 |
| 2019-04-09 | $122.39 | $122.80 | $121.95 | $122.06 | $120.69 | 104,083 |
| 2019-04-08 | $121.73 | $122.49 | $121.73 | $122.24 | $120.87 | 84,568 |
| 2019-04-05 | $122.00 | $122.73 | $121.88 | $122.54 | $121.17 | 132,055 |
| 2019-04-04 | $121.70 | $122.39 | $121.65 | $122.08 | $120.71 | 155,592 |
| 2019-04-03 | $120.95 | $121.60 | $120.83 | $121.07 | $119.72 | 117,882 |
| 2019-04-02 | $120.50 | $120.74 | $120.11 | $120.65 | $119.30 | 88,353 |
| 2019-04-01 | $119.46 | $120.20 | $119.46 | $119.88 | $118.54 | 140,491 |
| 2019-03-29 | $118.25 | $118.31 | $117.84 | $118.02 | $116.70 | 250,727 |
| 2019-03-28 | $119.36 | $119.51 | $118.75 | $119.07 | $117.74 | 155,467 |
| 2019-03-27 | $121.12 | $121.36 | $120.53 | $121.03 | $119.68 | 143,345 |
| 2019-03-26 | $122.01 | $122.28 | $121.52 | $121.77 | $120.41 | 138,308 |
| 2019-03-25 | $119.89 | $120.68 | $119.42 | $120.49 | $119.14 | 136,369 |
| 2019-03-22 | $121.11 | $121.16 | $119.83 | $120.22 | $118.88 | 179,437 |
| 2019-03-21 | $119.62 | $120.49 | $119.26 | $120.44 | $119.09 | 127,196 |
| 2019-03-20 | $120.32 | $120.43 | $118.96 | $119.67 | $118.33 | 140,493 |
| 2019-03-19 | $119.94 | $120.49 | $119.64 | $119.73 | $118.39 | 85,653 |
| 2019-03-18 | $118.94 | $119.60 | $118.81 | $119.51 | $118.17 | 106,331 |
| 2019-03-15 | $119.00 | $119.20 | $118.75 | $118.97 | $117.64 | 150,908 |
| 2019-03-14 | $117.90 | $118.11 | $117.45 | $117.70 | $116.38 | 139,769 |
| 2019-03-13 | $118.65 | $119.66 | $118.56 | $119.31 | $117.98 | 61,473 |
| 2019-03-12 | $119.18 | $119.20 | $118.58 | $118.76 | $117.43 | 78,991 |
| 2019-03-11 | $118.50 | $119.36 | $118.50 | $119.13 | $117.80 | 134,749 |
| 2019-03-08 | $116.81 | $117.73 | $116.81 | $117.71 | $116.39 | 100,235 |
| 2019-03-07 | $118.24 | $118.26 | $116.81 | $117.24 | $115.93 | 138,546 |
| 2019-03-06 | $118.11 | $118.31 | $117.88 | $117.98 | $116.66 | 153,030 |
| 2019-03-05 | $118.50 | $118.50 | $117.92 | $118.26 | $116.94 | 149,829 |
| 2019-03-04 | $119.02 | $119.03 | $117.96 | $118.42 | $117.10 | 240,308 |
| 2019-03-01 | $120.40 | $120.60 | $119.63 | $120.34 | $118.99 | 211,503 |
| 2019-02-28 | $121.30 | $121.44 | $120.54 | $121.04 | $119.69 | 124,808 |
| 2019-02-27 | $122.70 | $122.76 | $122.09 | $122.32 | $120.95 | 132,925 |
| 2019-02-26 | $122.75 | $123.65 | $122.75 | $123.23 | $121.85 | 102,371 |
| 2019-02-25 | $122.71 | $122.95 | $122.40 | $122.41 | $121.04 | 119,383 |
| 2019-02-22 | $121.94 | $122.02 | $121.45 | $121.82 | $120.46 | 105,041 |
| 2019-02-21 | $121.74 | $121.98 | $121.09 | $121.24 | $119.88 | 173,063 |
| 2019-02-20 | $122.31 | $123.36 | $122.29 | $122.79 | $121.42 | 173,044 |
| 2019-02-19 | $120.52 | $121.77 | $120.52 | $121.49 | $120.13 | 104,107 |
| 2019-02-15 | $120.35 | $121.23 | $120.21 | $121.15 | $119.79 | 164,940 |
| 2019-02-14 | $119.08 | $119.50 | $118.63 | $119.25 | $117.92 | 235,595 |
| 2019-02-13 | $119.96 | $120.06 | $119.36 | $119.63 | $118.29 | 111,349 |
| 2019-02-12 | $119.04 | $119.83 | $119.04 | $119.78 | $118.44 | 207,651 |
| 2019-02-11 | $117.89 | $117.89 | $117.00 | $117.15 | $115.84 | 167,459 |
| 2019-02-08 | $117.28 | $117.32 | $116.40 | $117.31 | $116.00 | 206,081 |
| 2019-02-07 | $119.24 | $119.41 | $117.38 | $118.11 | $116.79 | 310,712 |
| 2019-02-06 | $121.72 | $122.01 | $120.58 | $121.05 | $119.70 | 271,171 |
| 2019-02-05 | $123.52 | $123.72 | $123.21 | $123.47 | $122.09 | 120,363 |
| 2019-02-04 | $122.44 | $122.94 | $121.94 | $122.90 | $121.53 | 103,991 |
| 2019-02-01 | $122.43 | $122.65 | $121.65 | $122.00 | $120.64 | 152,709 |
| 2019-01-31 | $122.70 | $123.38 | $122.33 | $123.17 | $121.79 | 108,478 |
| 2019-01-30 | $122.10 | $123.49 | $121.69 | $123.04 | $121.66 | 132,261 |
| 2019-01-29 | $122.48 | $122.83 | $122.19 | $122.27 | $120.90 | 85,276 |
| 2019-01-28 | $122.26 | $122.57 | $121.86 | $122.48 | $121.11 | 132,042 |
| 2019-01-25 | $123.74 | $123.99 | $123.46 | $123.72 | $122.34 | 79,975 |
| 2019-01-24 | $122.64 | $123.07 | $122.31 | $122.83 | $121.46 | 90,350 |
| 2019-01-23 | $123.07 | $123.28 | $121.91 | $122.47 | $121.10 | 130,566 |
| 2019-01-22 | $124.00 | $124.35 | $123.06 | $123.60 | $122.22 | 159,764 |
| 2019-01-18 | $124.89 | $125.79 | $124.87 | $125.35 | $123.95 | 158,552 |
| 2019-01-17 | $124.49 | $125.29 | $124.02 | $124.92 | $123.52 | 138,665 |
| 2019-01-16 | $126.06 | $126.37 | $125.60 | $125.66 | $124.25 | 171,356 |
| 2019-01-15 | $126.15 | $126.64 | $125.46 | $126.28 | $124.87 | 172,301 |
| 2019-01-14 | $124.54 | $126.10 | $124.49 | $125.39 | $123.99 | 156,550 |
| 2019-01-11 | $125.01 | $125.52 | $124.88 | $125.07 | $123.67 | 135,469 |
| 2019-01-10 | $123.71 | $124.58 | $123.27 | $124.49 | $123.10 | 202,934 |
| 2019-01-09 | $122.85 | $123.30 | $122.39 | $122.92 | $121.55 | 139,796 |
| 2019-01-08 | $123.16 | $123.48 | $121.96 | $122.31 | $120.94 | 150,370 |
| 2019-01-07 | $120.71 | $122.18 | $120.32 | $121.28 | $119.92 | 156,119 |
| 2019-01-04 | $117.94 | $120.17 | $117.51 | $119.73 | $118.39 | 307,513 |
| 2019-01-03 | $115.85 | $116.28 | $114.29 | $114.65 | $113.37 | 309,478 |
| 2019-01-02 | $114.68 | $116.53 | $114.68 | $116.28 | $114.98 | 169,884 |
| 2018-12-31 | $116.44 | $116.77 | $115.39 | $116.08 | $114.78 | 184,709 |
| 2018-12-28 | $115.96 | $117.25 | $115.78 | $116.34 | $115.04 | 179,331 |
| 2018-12-27 | $113.41 | $115.48 | $113.12 | $115.48 | $114.19 | 230,419 |
| 2018-12-26 | $112.54 | $113.89 | $111.12 | $113.72 | $112.45 | 390,580 |
| 2018-12-24 | $113.45 | $113.57 | $111.57 | $111.81 | $110.56 | 335,829 |
| 2018-12-21 | $115.62 | $116.21 | $113.90 | $113.96 | $112.69 | 379,658 |
| 2018-12-20 | $119.00 | $119.53 | $117.38 | $118.45 | $117.13 | 176,915 |
| 2018-12-19 | $120.51 | $122.00 | $118.87 | $119.38 | $118.04 | 208,234 |
| 2018-12-18 | $120.88 | $121.27 | $119.84 | $120.01 | $118.67 | 181,736 |
| 2018-12-17 | $120.00 | $120.51 | $119.12 | $119.55 | $118.21 | 189,132 |
| 2018-12-14 | $120.33 | $121.02 | $119.90 | $120.10 | $118.76 | 131,956 |
| 2018-12-13 | $121.54 | $121.54 | $120.37 | $120.78 | $119.43 | 217,424 |
| 2018-12-12 | $122.35 | $122.90 | $121.85 | $121.89 | $120.53 | 145,409 |
| 2018-12-11 | $120.68 | $121.15 | $119.94 | $120.41 | $119.06 | 322,042 |
| 2018-12-10 | $121.05 | $121.27 | $119.56 | $120.94 | $119.59 | 344,190 |
| 2018-12-07 | $121.65 | $122.03 | $119.40 | $119.97 | $118.63 | 206,128 |
| 2018-12-06 | $120.27 | $121.84 | $119.41 | $121.83 | $120.47 | 354,646 |
| 2018-12-04 | $122.27 | $122.85 | $120.32 | $120.88 | $119.53 | 273,451 |
| 2018-12-03 | $123.26 | $123.82 | $123.12 | $123.51 | $122.13 | 260,964 |
| 2018-11-30 | $120.80 | $121.58 | $120.80 | $121.48 | $120.12 | 194,687 |
| 2018-11-29 | $121.52 | $122.32 | $121.38 | $121.78 | $120.42 | 125,616 |
| 2018-11-28 | $120.61 | $121.58 | $119.59 | $121.58 | $120.22 | 281,103 |
| 2018-11-27 | $121.88 | $122.15 | $120.67 | $121.00 | $119.65 | 323,933 |
| 2018-11-26 | $120.55 | $121.31 | $120.54 | $121.27 | $119.91 | 149,392 |
| 2018-11-23 | $119.52 | $119.96 | $119.32 | $119.71 | $118.37 | 133,962 |
| 2018-11-21 | $119.22 | $120.09 | $118.93 | $119.25 | $117.92 | 228,661 |
| 2018-11-20 | $117.94 | $118.30 | $116.97 | $117.29 | $115.98 | 284,881 |
| 2018-11-19 | $118.34 | $118.46 | $116.86 | $117.14 | $115.83 | 228,651 |
| 2018-11-16 | $115.82 | $117.25 | $115.80 | $116.96 | $115.65 | 120,379 |
| 2018-11-15 | $116.34 | $117.30 | $115.92 | $117.00 | $115.69 | 184,764 |
| 2018-11-14 | $116.96 | $117.65 | $116.38 | $116.88 | $115.57 | 247,027 |
| 2018-11-13 | $115.50 | $116.11 | $114.80 | $115.11 | $113.82 | 250,109 |
| 2018-11-12 | $117.21 | $117.30 | $115.39 | $115.57 | $114.28 | 297,014 |
| 2018-11-09 | $117.35 | $117.55 | $116.70 | $117.24 | $115.93 | 133,941 |
| 2018-11-08 | $117.81 | $118.16 | $116.92 | $117.29 | $115.98 | 274,434 |
| 2018-11-07 | $118.21 | $119.48 | $118.06 | $119.31 | $117.98 | 256,923 |
| 2018-11-06 | $117.27 | $117.87 | $116.74 | $117.58 | $116.26 | 252,238 |
| 2018-11-05 | $115.09 | $115.96 | $115.09 | $115.41 | $114.12 | 241,931 |
| 2018-11-02 | $117.00 | $117.34 | $114.55 | $115.46 | $114.17 | 397,532 |
| 2018-11-01 | $116.90 | $117.81 | $116.30 | $117.70 | $116.38 | 275,470 |
| 2018-10-31 | $117.22 | $117.72 | $116.87 | $117.05 | $115.74 | 238,398 |
| 2018-10-30 | $115.20 | $116.40 | $115.00 | $116.24 | $114.94 | 313,105 |
| 2018-10-29 | $115.80 | $118.02 | $114.14 | $115.31 | $114.02 | 431,680 |
| 2018-10-26 | $116.00 | $118.19 | $115.74 | $117.30 | $115.99 | 207,725 |
| 2018-10-25 | $115.55 | $117.29 | $115.18 | $116.66 | $115.36 | 334,690 |
| 2018-10-24 | $116.68 | $116.72 | $114.40 | $114.57 | $113.29 | 432,001 |
| 2018-10-23 | $115.78 | $118.57 | $115.57 | $117.97 | $116.65 | 311,619 |
| 2018-10-22 | $118.74 | $118.75 | $116.40 | $117.10 | $115.79 | 238,702 |
| 2018-10-19 | $116.82 | $117.39 | $116.03 | $116.32 | $115.02 | 193,385 |
| 2018-10-18 | $117.91 | $118.39 | $116.52 | $116.67 | $115.36 | 229,970 |
| 2018-10-17 | $118.01 | $118.06 | $116.94 | $117.73 | $116.41 | 224,510 |
| 2018-10-16 | $117.21 | $118.24 | $116.93 | $118.04 | $116.72 | 275,606 |
| 2018-10-15 | $115.36 | $116.01 | $114.95 | $115.63 | $114.34 | 326,972 |
| 2018-10-12 | $117.30 | $117.44 | $115.83 | $116.76 | $115.45 | 318,537 |
| 2018-10-11 | $117.79 | $118.49 | $115.77 | $116.75 | $115.44 | 292,358 |
| 2018-10-10 | $119.72 | $119.90 | $117.78 | $117.78 | $116.46 | 454,449 |
| 2018-10-09 | $119.70 | $120.18 | $119.18 | $119.92 | $118.58 | 182,723 |
| 2018-10-08 | $121.59 | $121.88 | $120.38 | $121.72 | $120.36 | 180,043 |
| 2018-10-05 | $122.86 | $122.86 | $121.37 | $121.50 | $120.14 | 272,502 |
| 2018-10-04 | $122.70 | $122.97 | $121.54 | $122.18 | $120.81 | 139,511 |
| 2018-10-03 | $122.97 | $123.34 | $122.42 | $122.70 | $121.33 | 192,003 |
| 2018-10-02 | $125.53 | $126.02 | $125.44 | $125.71 | $124.30 | 177,092 |
| 2018-10-01 | $124.60 | $125.04 | $124.41 | $124.82 | $123.42 | 147,213 |
| 2018-09-28 | $124.51 | $124.99 | $124.18 | $124.35 | $122.96 | 167,299 |
| 2018-09-27 | $124.80 | $125.35 | $124.38 | $124.61 | $123.22 | 151,173 |
| 2018-09-26 | $124.95 | $125.30 | $124.31 | $125.14 | $123.74 | 271,073 |
| 2018-09-25 | $125.32 | $125.61 | $124.77 | $124.88 | $123.48 | 169,888 |
| 2018-09-24 | $124.34 | $124.66 | $123.72 | $124.00 | $122.61 | 117,922 |
| 2018-09-21 | $124.65 | $124.95 | $124.31 | $124.72 | $123.32 | 113,991 |
| 2018-09-20 | $125.42 | $125.89 | $124.69 | $124.95 | $123.55 | 136,019 |
| 2018-09-19 | $124.98 | $125.65 | $124.98 | $125.32 | $123.92 | 130,939 |
| 2018-09-18 | $124.38 | $125.30 | $124.27 | $125.03 | $123.63 | 266,924 |
| 2018-09-17 | $122.67 | $123.02 | $122.41 | $122.48 | $121.11 | 147,347 |
| 2018-09-14 | $122.71 | $122.83 | $122.06 | $122.28 | $120.91 | 131,596 |
| 2018-09-13 | $121.75 | $122.41 | $121.60 | $121.96 | $120.60 | 149,928 |
| 2018-09-12 | $119.80 | $120.32 | $119.64 | $119.91 | $118.57 | 110,475 |
| 2018-09-11 | $120.07 | $120.09 | $119.52 | $119.92 | $118.58 | 172,229 |
| 2018-09-10 | $119.55 | $119.66 | $119.15 | $119.18 | $117.85 | 104,521 |
| 2018-09-07 | $119.56 | $119.77 | $119.02 | $119.30 | $117.97 | 190,615 |
| 2018-09-06 | $120.50 | $120.50 | $119.32 | $120.19 | $118.85 | 136,563 |
| 2018-09-05 | $120.51 | $121.26 | $120.31 | $120.47 | $119.12 | 290,806 |
| 2018-09-04 | $122.17 | $122.42 | $121.65 | $122.01 | $120.65 | 244,584 |
| 2018-08-31 | $124.60 | $124.79 | $123.80 | $124.08 | $122.69 | 152,579 |
| 2018-08-30 | $125.66 | $126.09 | $124.83 | $125.26 | $123.86 | 165,252 |
| 2018-08-29 | $126.85 | $127.77 | $126.74 | $127.48 | $126.05 | 249,050 |
| 2018-08-28 | $126.74 | $127.09 | $126.01 | $126.07 | $124.66 | 169,185 |
| 2018-08-27 | $125.61 | $127.01 | $125.22 | $126.47 | $125.06 | 370,556 |
| 2018-08-24 | $123.02 | $123.13 | $122.47 | $122.84 | $121.47 | 93,160 |
| 2018-08-23 | $123.24 | $123.24 | $122.06 | $122.26 | $120.89 | 184,348 |
| 2018-08-22 | $124.52 | $124.76 | $123.58 | $123.74 | $122.36 | 262,899 |
| 2018-08-21 | $122.95 | $122.95 | $122.50 | $122.57 | $121.20 | 182,808 |
| 2018-08-20 | $122.76 | $123.56 | $122.76 | $123.27 | $121.89 | 126,365 |
| 2018-08-17 | $122.63 | $123.55 | $122.44 | $123.28 | $121.90 | 135,206 |
| 2018-08-16 | $122.00 | $123.12 | $121.92 | $122.76 | $121.39 | 132,916 |
| 2018-08-15 | $122.56 | $122.56 | $121.42 | $121.85 | $120.49 | 191,464 |
| 2018-08-14 | $123.92 | $123.92 | $123.25 | $123.45 | $122.07 | 131,021 |
| 2018-08-13 | $124.06 | $124.32 | $123.48 | $123.50 | $122.12 | 229,251 |
| 2018-08-10 | $125.05 | $125.05 | $124.13 | $124.23 | $122.84 | 233,021 |
| 2018-08-09 | $126.50 | $126.50 | $125.42 | $125.45 | $124.05 | 191,135 |
| 2018-08-08 | $127.75 | $127.75 | $127.05 | $127.09 | $125.67 | 208,425 |
| 2018-08-07 | $128.76 | $129.14 | $128.47 | $128.52 | $127.08 | 270,874 |
| 2018-08-06 | $128.46 | $128.69 | $128.07 | $128.45 | $127.01 | 198,161 |
| 2018-08-03 | $130.40 | $131.64 | $129.77 | $131.30 | $129.83 | 157,661 |
| 2018-08-02 | $130.55 | $131.10 | $129.95 | $131.05 | $129.58 | 119,322 |
| 2018-08-01 | $132.50 | $133.18 | $131.47 | $131.63 | $130.16 | 131,807 |
| 2018-07-31 | $131.98 | $132.29 | $131.66 | $131.84 | $130.37 | 198,733 |
| 2018-07-30 | $134.83 | $135.57 | $134.80 | $134.98 | $133.47 | 149,911 |
| 2018-07-27 | $134.39 | $134.76 | $133.96 | $134.46 | $132.96 | 171,086 |
| 2018-07-26 | $133.19 | $133.59 | $132.99 | $133.33 | $131.84 | 135,709 |
| 2018-07-25 | $131.58 | $132.35 | $129.81 | $132.21 | $130.73 | 270,748 |
| 2018-07-24 | $132.77 | $133.18 | $132.21 | $132.58 | $131.10 | 118,232 |
| 2018-07-23 | $131.44 | $131.82 | $131.25 | $131.73 | $130.26 | 127,234 |
| 2018-07-20 | $132.10 | $132.27 | $131.73 | $131.80 | $130.33 | 130,225 |
| 2018-07-19 | $131.72 | $132.02 | $131.46 | $131.77 | $130.30 | 107,760 |
| 2018-07-18 | $132.61 | $132.95 | $131.97 | $132.09 | $130.61 | 182,259 |
| 2018-07-17 | $130.79 | $131.93 | $130.70 | $131.45 | $129.98 | 135,783 |
| 2018-07-16 | $129.71 | $129.71 | $129.40 | $129.51 | $128.06 | 100,569 |
| 2018-07-13 | $129.12 | $129.67 | $129.08 | $129.51 | $128.06 | 75,667 |
| 2018-07-12 | $129.06 | $129.35 | $128.82 | $129.18 | $127.74 | 79,706 |
| 2018-07-11 | $128.68 | $128.74 | $127.78 | $128.06 | $126.63 | 75,290 |
| 2018-07-10 | $129.18 | $129.44 | $129.01 | $129.27 | $127.82 | 120,131 |
| 2018-07-09 | $130.23 | $130.81 | $130.23 | $130.70 | $129.24 | 69,534 |
| 2018-07-06 | $129.43 | $129.94 | $129.09 | $129.56 | $128.11 | 84,301 |
| 2018-07-05 | $128.38 | $129.30 | $128.38 | $129.07 | $127.63 | 120,832 |
| 2018-07-03 | $128.33 | $128.35 | $127.25 | $127.40 | $125.97 | 96,487 |
| 2018-07-02 | $127.52 | $128.06 | $127.00 | $127.93 | $126.50 | 101,536 |
| 2018-06-29 | $129.39 | $129.90 | $128.78 | $128.81 | $127.37 | 176,675 |
| 2018-06-28 | $128.14 | $129.39 | $128.06 | $129.09 | $127.65 | 173,439 |
| 2018-06-27 | $128.64 | $128.64 | $127.10 | $127.11 | $125.69 | 323,697 |
| 2018-06-26 | $129.27 | $129.77 | $128.63 | $129.21 | $127.76 | 167,389 |
| 2018-06-25 | $129.85 | $129.98 | $128.23 | $128.57 | $127.13 | 205,675 |
| 2018-06-22 | $131.89 | $131.93 | $130.72 | $131.00 | $129.53 | 209,561 |
| 2018-06-21 | $133.59 | $133.59 | $132.19 | $132.66 | $131.18 | 155,609 |
| 2018-06-20 | $135.20 | $135.30 | $134.26 | $134.37 | $132.87 | 117,601 |
| 2018-06-19 | $135.80 | $136.19 | $135.53 | $136.15 | $134.63 | 158,307 |
| 2018-06-18 | $135.62 | $136.55 | $135.59 | $136.52 | $134.99 | 135,413 |
| 2018-06-15 | $136.24 | $136.38 | $135.21 | $135.81 | $134.29 | 150,434 |
| 2018-06-14 | $135.40 | $135.79 | $135.32 | $135.44 | $133.92 | 76,791 |
| 2018-06-13 | $135.84 | $135.93 | $135.29 | $135.41 | $133.90 | 112,378 |
| 2018-06-12 | $134.70 | $134.98 | $134.39 | $134.55 | $133.04 | 225,032 |
| 2018-06-11 | $136.48 | $137.56 | $136.47 | $137.15 | $135.62 | 95,275 |
| 2018-06-08 | $136.39 | $136.41 | $135.79 | $136.21 | $134.69 | 107,101 |
| 2018-06-07 | $136.76 | $137.42 | $136.42 | $136.45 | $134.92 | 233,522 |
| 2018-06-06 | $136.03 | $136.18 | $135.38 | $136.17 | $134.65 | 141,482 |
| 2018-06-05 | $133.63 | $133.75 | $133.36 | $133.46 | $131.97 | 94,665 |
| 2018-06-04 | $135.25 | $135.29 | $134.18 | $134.28 | $132.78 | 180,484 |
| 2018-06-01 | $131.29 | $131.87 | $130.92 | $131.31 | $129.84 | 225,841 |
| 2018-05-31 | $127.83 | $128.15 | $127.09 | $127.97 | $126.54 | 370,015 |
| 2018-05-30 | $126.64 | $127.67 | $126.59 | $127.23 | $125.81 | 287,662 |
| 2018-05-29 | $127.43 | $127.83 | $126.36 | $126.70 | $125.28 | 276,554 |
| 2018-05-25 | $129.80 | $130.22 | $129.61 | $129.96 | $128.51 | 204,884 |
| 2018-05-24 | $132.40 | $132.82 | $131.79 | $132.44 | $130.96 | 261,853 |
| 2018-05-23 | $134.60 | $134.89 | $133.83 | $134.83 | $133.32 | 106,323 |
| 2018-05-22 | $136.50 | $136.50 | $135.66 | $135.74 | $134.22 | 120,388 |
| 2018-05-21 | $136.49 | $136.57 | $136.03 | $136.45 | $134.92 | 81,805 |
| 2018-05-18 | $136.50 | $136.50 | $135.67 | $136.04 | $134.52 | 168,583 |
| 2018-05-17 | $137.00 | $137.06 | $136.46 | $136.67 | $135.14 | 73,148 |
| 2018-05-16 | $136.93 | $137.66 | $136.85 | $137.35 | $135.81 | 101,052 |
| 2018-05-15 | $136.44 | $136.46 | $135.93 | $136.22 | $134.70 | 148,728 |
| 2018-05-14 | $138.04 | $138.45 | $138.00 | $138.14 | $136.59 | 98,897 |
| 2018-05-11 | $137.98 | $138.16 | $137.60 | $138.07 | $136.53 | 140,581 |
| 2018-05-10 | $138.35 | $138.68 | $138.15 | $138.39 | $136.84 | 198,373 |
| 2018-05-09 | $135.14 | $136.29 | $134.96 | $136.29 | $134.77 | 364,961 |
| 2018-05-08 | $130.63 | $130.98 | $130.45 | $130.90 | $129.44 | 133,776 |
| 2018-05-07 | $131.40 | $131.94 | $131.15 | $131.51 | $130.04 | 114,309 |
| 2018-05-04 | $129.90 | $131.32 | $129.54 | $131.32 | $129.85 | 109,775 |
| 2018-05-03 | $129.93 | $130.53 | $129.10 | $130.11 | $128.65 | 109,468 |
| 2018-05-02 | $131.00 | $131.00 | $130.10 | $130.18 | $128.72 | 127,114 |
| 2018-05-01 | $130.69 | $131.00 | $130.15 | $130.97 | $129.50 | 127,091 |
| 2018-04-30 | $131.26 | $131.84 | $130.81 | $130.98 | $129.51 | 171,024 |
| 2018-04-27 | $131.39 | $131.65 | $130.91 | $131.01 | $129.54 | 116,951 |
| 2018-04-26 | $131.40 | $131.87 | $131.11 | $131.61 | $130.14 | 105,838 |
| 2018-04-25 | $130.73 | $131.27 | $130.54 | $131.10 | $129.63 | 181,551 |
| 2018-04-24 | $130.50 | $130.64 | $129.08 | $129.47 | $128.02 | 145,628 |
| 2018-04-23 | $129.36 | $129.37 | $128.74 | $129.07 | $127.63 | 117,628 |
| 2018-04-20 | $128.95 | $129.34 | $128.80 | $129.23 | $127.78 | 214,614 |
| 2018-04-19 | $128.79 | $128.79 | $128.00 | $128.49 | $127.05 | 148,156 |
| 2018-04-18 | $129.47 | $129.63 | $129.02 | $129.07 | $127.63 | 199,590 |
| 2018-04-17 | $128.98 | $129.41 | $128.51 | $129.34 | $127.89 | 174,068 |
| 2018-04-16 | $129.16 | $129.34 | $128.71 | $128.82 | $127.38 | 137,262 |
| 2018-04-13 | $128.85 | $128.95 | $128.22 | $128.53 | $127.09 | 89,014 |
| 2018-04-12 | $128.58 | $129.02 | $128.30 | $128.63 | $127.19 | 134,548 |
| 2018-04-11 | $128.01 | $128.53 | $127.72 | $127.81 | $126.38 | 154,987 |
| 2018-04-10 | $127.98 | $128.53 | $127.76 | $128.26 | $126.83 | 314,229 |
| 2018-04-09 | $126.25 | $127.22 | $125.73 | $126.17 | $124.76 | 233,152 |
| 2018-04-06 | $126.12 | $126.51 | $124.45 | $125.37 | $123.97 | 420,646 |
| 2018-04-05 | $127.34 | $127.89 | $126.93 | $127.40 | $125.97 | 437,292 |
| 2018-04-04 | $125.97 | $127.92 | $125.77 | $127.76 | $126.33 | 396,405 |
| 2018-04-03 | $127.11 | $128.47 | $126.92 | $128.35 | $126.91 | 233,062 |
| 2018-04-02 | $128.95 | $128.95 | $125.85 | $126.59 | $125.17 | 260,047 |
| 2018-03-29 | $130.00 | $130.95 | $129.08 | $130.37 | $128.91 | 165,151 |
| 2018-03-28 | $128.21 | $129.74 | $128.14 | $129.37 | $127.92 | 348,488 |
| 2018-03-27 | $129.48 | $130.11 | $127.55 | $128.04 | $126.61 | 347,651 |
| 2018-03-26 | $126.27 | $127.49 | $125.25 | $127.31 | $125.89 | 158,696 |
| 2018-03-23 | $126.45 | $126.72 | $124.46 | $124.50 | $123.11 | 223,184 |
| 2018-03-22 | $128.31 | $128.65 | $126.95 | $127.02 | $125.60 | 177,353 |
| 2018-03-21 | $129.29 | $130.20 | $128.87 | $129.28 | $127.83 | 110,546 |
| 2018-03-20 | $128.55 | $129.39 | $128.52 | $129.25 | $127.80 | 69,080 |
| 2018-03-19 | $129.16 | $129.35 | $127.25 | $127.84 | $126.41 | 179,586 |
| 2018-03-16 | $130.08 | $130.41 | $129.90 | $129.91 | $128.46 | 91,370 |
| 2018-03-15 | $130.56 | $131.00 | $129.93 | $130.39 | $128.93 | 102,429 |
| 2018-03-14 | $131.21 | $131.21 | $129.87 | $130.00 | $128.55 | 116,115 |
| 2018-03-13 | $130.66 | $131.17 | $129.67 | $130.00 | $128.55 | 174,175 |
| 2018-03-12 | $130.04 | $131.00 | $130.04 | $130.34 | $128.88 | 143,990 |
| 2018-03-09 | $128.62 | $130.13 | $127.86 | $129.70 | $128.25 | 473,064 |
| 2018-03-08 | $129.20 | $129.81 | $128.73 | $129.56 | $128.11 | 233,875 |
| 2018-03-07 | $129.48 | $130.00 | $128.41 | $129.82 | $128.37 | 284,168 |
| 2018-03-06 | $131.68 | $131.84 | $130.74 | $131.34 | $129.87 | 194,982 |
| 2018-03-05 | $129.30 | $131.42 | $128.96 | $130.98 | $129.51 | 161,486 |
| 2018-03-02 | $129.17 | $130.73 | $128.60 | $130.59 | $129.13 | 214,253 |
| 2018-03-01 | $133.48 | $133.56 | $129.50 | $130.39 | $128.93 | 444,166 |
| 2018-02-28 | $136.17 | $136.22 | $134.57 | $134.60 | $133.09 | 135,574 |
| 2018-02-27 | $137.73 | $137.95 | $136.02 | $136.03 | $134.51 | 150,789 |
| 2018-02-26 | $137.37 | $138.56 | $137.06 | $138.43 | $136.88 | 125,592 |
| 2018-02-23 | $136.07 | $137.08 | $135.73 | $137.03 | $135.50 | 101,926 |
| 2018-02-22 | $135.62 | $136.19 | $134.95 | $135.23 | $133.72 | 148,058 |
| 2018-02-21 | $135.82 | $136.51 | $134.80 | $134.80 | $133.29 | 144,280 |
| 2018-02-20 | $135.70 | $136.59 | $135.40 | $135.85 | $134.33 | 128,940 |
| 2018-02-16 | $135.93 | $136.76 | $135.90 | $136.20 | $134.68 | 158,687 |
| 2018-02-15 | $135.00 | $135.33 | $134.13 | $135.28 | $133.77 | 218,512 |
| 2018-02-14 | $132.74 | $135.58 | $132.16 | $135.47 | $133.95 | 262,617 |
| 2018-02-13 | $134.10 | $135.29 | $133.80 | $135.04 | $133.53 | 300,097 |
| 2018-02-12 | $137.76 | $139.14 | $136.79 | $138.76 | $137.21 | 255,120 |
| 2018-02-09 | $137.16 | $137.64 | $133.03 | $136.57 | $135.04 | 433,050 |
| 2018-02-08 | $138.20 | $138.29 | $134.41 | $134.43 | $132.93 | 387,696 |
| 2018-02-07 | $137.34 | $138.78 | $136.85 | $136.88 | $135.35 | 217,796 |
| 2018-02-06 | $134.35 | $139.48 | $133.25 | $138.76 | $137.21 | 513,279 |
| 2018-02-05 | $135.50 | $136.11 | $131.31 | $131.93 | $130.45 | 313,861 |
| 2018-02-02 | $138.90 | $138.99 | $136.59 | $136.62 | $135.09 | 253,194 |
| 2018-02-01 | $138.24 | $139.25 | $138.22 | $138.80 | $137.25 | 170,017 |
| 2018-01-31 | $138.45 | $138.52 | $137.15 | $137.92 | $136.38 | 224,578 |
| 2018-01-30 | $139.98 | $140.27 | $139.25 | $139.62 | $138.06 | 217,189 |
| 2018-01-29 | $139.95 | $140.46 | $139.46 | $139.53 | $137.97 | 249,555 |
| 2018-01-26 | $139.35 | $139.74 | $138.90 | $139.56 | $138.00 | 319,295 |
| 2018-01-25 | $139.44 | $139.44 | $137.71 | $138.18 | $136.63 | 270,935 |
| 2018-01-24 | $139.51 | $139.65 | $138.50 | $139.03 | $137.47 | 236,838 |
| 2018-01-23 | $139.63 | $139.63 | $138.95 | $139.28 | $137.72 | 164,831 |
| 2018-01-22 | $138.97 | $139.40 | $138.68 | $139.40 | $137.84 | 249,812 |
| 2018-01-19 | $139.89 | $140.31 | $139.36 | $139.85 | $138.29 | 170,634 |
| 2018-01-18 | $139.27 | $139.31 | $138.41 | $138.63 | $137.08 | 173,977 |
| 2018-01-17 | $140.62 | $140.99 | $139.65 | $140.72 | $139.15 | 394,997 |
| 2018-01-16 | $139.20 | $139.50 | $137.59 | $137.97 | $136.43 | 258,131 |
| 2018-01-12 | $136.69 | $137.20 | $136.44 | $137.20 | $135.67 | 101,568 |
| 2018-01-11 | $136.69 | $136.91 | $135.63 | $136.91 | $135.38 | 180,325 |
| 2018-01-10 | $136.73 | $137.29 | $136.09 | $136.40 | $134.87 | 389,548 |
| 2018-01-09 | $133.82 | $133.83 | $133.09 | $133.72 | $132.22 | 148,287 |
| 2018-01-08 | $133.98 | $134.79 | $133.62 | $134.77 | $133.26 | 131,364 |
| 2018-01-05 | $133.11 | $133.87 | $133.08 | $133.86 | $132.36 | 135,309 |
| 2018-01-04 | $131.31 | $132.16 | $131.30 | $132.16 | $130.68 | 161,798 |
| 2018-01-03 | $128.68 | $130.24 | $128.56 | $130.13 | $128.67 | 162,349 |
| 2018-01-02 | $127.43 | $128.43 | $127.17 | $128.37 | $126.93 | 83,545 |
| 2017-12-29 | $128.44 | $128.44 | $127.11 | $127.17 | $125.75 | 122,122 |
| 2017-12-28 | $128.11 | $128.43 | $127.52 | $128.27 | $126.84 | 102,319 |
| 2017-12-27 | $127.97 | $128.30 | $127.87 | $128.23 | $126.80 | 77,854 |
| 2017-12-26 | $128.00 | $128.16 | $127.82 | $127.98 | $126.55 | 48,517 |
| 2017-12-22 | $128.12 | $128.34 | $127.74 | $128.32 | $126.88 | 75,810 |
| 2017-12-21 | $128.24 | $128.44 | $128.06 | $128.28 | $126.85 | 180,859 |
| 2017-12-20 | $128.00 | $128.01 | $127.33 | $127.63 | $126.20 | 103,923 |
| 2017-12-19 | $127.51 | $127.70 | $126.80 | $127.01 | $125.59 | 90,907 |
| 2017-12-18 | $126.87 | $127.44 | $126.74 | $127.32 | $125.90 | 160,949 |
| 2017-12-15 | $124.23 | $124.66 | $124.17 | $124.34 | $122.95 | 127,506 |
| 2017-12-14 | $125.61 | $125.75 | $124.91 | $125.00 | $123.60 | 339,479 |
| 2017-12-13 | $124.73 | $125.26 | $124.69 | $124.92 | $123.52 | 83,173 |
| 2017-12-12 | $123.92 | $124.52 | $123.80 | $124.25 | $122.86 | 110,142 |
| 2017-12-11 | $124.19 | $124.19 | $123.72 | $123.93 | $122.54 | 89,722 |
| 2017-12-08 | $124.17 | $124.50 | $124.02 | $124.45 | $123.06 | 125,092 |
| 2017-12-07 | $123.39 | $123.58 | $122.85 | $123.39 | $122.01 | 113,595 |
| 2017-12-06 | $123.00 | $123.28 | $122.63 | $122.97 | $121.59 | 95,709 |
| 2017-12-05 | $124.04 | $124.84 | $123.13 | $123.68 | $122.30 | 190,275 |
| 2017-12-04 | $124.70 | $124.96 | $123.71 | $123.92 | $122.53 | 243,396 |
| 2017-12-01 | $125.40 | $125.59 | $123.68 | $124.36 | $122.97 | 201,265 |
| 2017-11-30 | $126.40 | $126.89 | $126.20 | $126.34 | $124.93 | 110,645 |
| 2017-11-29 | $126.60 | $127.10 | $126.07 | $126.55 | $125.13 | 128,186 |
| 2017-11-28 | $126.51 | $126.96 | $126.32 | $126.96 | $125.54 | 100,997 |
| 2017-11-27 | $126.21 | $126.40 | $125.87 | $125.98 | $124.57 | 104,773 |
| 2017-11-24 | $126.29 | $126.40 | $125.86 | $126.05 | $124.64 | 57,675 |
| 2017-11-22 | $126.30 | $126.62 | $125.80 | $126.08 | $124.67 | 115,178 |
| 2017-11-21 | $125.20 | $125.92 | $125.06 | $125.78 | $124.37 | 163,558 |
| 2017-11-20 | $123.85 | $124.54 | $123.85 | $124.29 | $122.90 | 108,040 |
| 2017-11-17 | $123.32 | $123.65 | $123.08 | $123.29 | $121.91 | 212,584 |
| 2017-11-16 | $123.98 | $124.68 | $123.84 | $124.37 | $122.98 | 140,290 |
| 2017-11-15 | $122.95 | $123.81 | $122.49 | $123.66 | $122.28 | 106,457 |
| 2017-11-14 | $125.35 | $125.44 | $124.72 | $124.87 | $123.47 | 164,408 |
| 2017-11-13 | $124.85 | $125.76 | $124.80 | $125.67 | $124.26 | 156,441 |
| 2017-11-10 | $124.80 | $124.90 | $124.41 | $124.49 | $123.10 | 123,151 |
| 2017-11-09 | $125.42 | $125.70 | $124.63 | $125.46 | $124.06 | 303,854 |
| 2017-11-08 | $127.12 | $128.11 | $127.05 | $127.98 | $126.55 | 179,328 |
| 2017-11-07 | $126.75 | $127.50 | $125.59 | $127.46 | $126.03 | 335,107 |
| 2017-11-06 | $125.51 | $125.75 | $125.34 | $125.63 | $124.22 | 103,424 |
| 2017-11-03 | $125.51 | $125.63 | $125.02 | $125.62 | $124.21 | 115,351 |
| 2017-11-02 | $125.05 | $125.49 | $124.94 | $125.31 | $123.91 | 153,058 |
| 2017-11-01 | $124.29 | $124.92 | $124.18 | $124.43 | $123.04 | 194,195 |
| 2017-10-31 | $123.98 | $124.14 | $123.67 | $124.00 | $122.61 | 110,407 |
| 2017-10-30 | $124.25 | $124.44 | $124.07 | $124.39 | $123.00 | 113,514 |
| 2017-10-27 | $123.88 | $124.24 | $123.67 | $124.23 | $122.84 | 101,838 |
| 2017-10-26 | $123.58 | $124.09 | $123.54 | $123.85 | $122.46 | 123,088 |
| 2017-10-25 | $123.24 | $123.24 | $122.02 | $122.40 | $121.03 | 161,777 |
| 2017-10-24 | $123.89 | $124.01 | $123.60 | $123.88 | $122.49 | 133,317 |
| 2017-10-23 | $123.18 | $123.29 | $122.61 | $122.77 | $121.40 | 154,423 |
| 2017-10-20 | $123.41 | $123.72 | $123.36 | $123.71 | $122.33 | 111,620 |
| 2017-10-19 | $123.16 | $123.32 | $122.77 | $123.07 | $121.69 | 121,022 |
| 2017-10-18 | $123.90 | $124.32 | $123.84 | $124.26 | $122.87 | 127,456 |
| 2017-10-17 | $123.32 | $123.67 | $123.18 | $123.31 | $121.93 | 107,340 |
| 2017-10-16 | $123.30 | $123.50 | $123.01 | $123.42 | $122.04 | 101,341 |
| 2017-10-13 | $123.42 | $123.56 | $123.03 | $123.38 | $122.00 | 333,822 |
| 2017-10-12 | $123.48 | $123.68 | $123.07 | $123.19 | $121.81 | 151,153 |
| 2017-10-11 | $123.50 | $123.84 | $123.29 | $123.56 | $122.18 | 193,846 |
| 2017-10-10 | $123.86 | $124.18 | $123.82 | $124.08 | $122.69 | 472,370 |
| 2017-10-09 | $121.77 | $122.12 | $121.60 | $121.67 | $120.31 | 152,000 |
| 2017-10-06 | $121.59 | $121.89 | $121.30 | $121.87 | $120.51 | 126,741 |
| 2017-10-05 | $120.73 | $120.90 | $120.50 | $120.84 | $119.49 | 108,006 |
| 2017-10-04 | $120.82 | $121.31 | $120.23 | $120.97 | $119.62 | 153,754 |
| 2017-10-03 | $119.52 | $120.36 | $119.51 | $120.34 | $118.99 | 159,858 |
| 2017-10-02 | $118.83 | $119.45 | $118.82 | $119.31 | $117.98 | 115,415 |
| 2017-09-29 | $119.37 | $119.62 | $119.15 | $119.17 | $117.84 | 122,197 |
| 2017-09-28 | $119.78 | $120.00 | $119.44 | $119.60 | $118.26 | 174,370 |
| 2017-09-27 | $121.64 | $121.80 | $120.67 | $121.49 | $120.13 | 201,017 |
| 2017-09-26 | $121.64 | $121.80 | $121.12 | $121.33 | $119.97 | 179,727 |
| 2017-09-25 | $120.81 | $121.22 | $120.57 | $120.97 | $119.62 | 141,271 |
| 2017-09-22 | $120.26 | $120.74 | $120.26 | $120.63 | $119.28 | 146,146 |
| 2017-09-21 | $120.26 | $120.26 | $119.80 | $120.05 | $118.71 | 111,128 |
| 2017-09-20 | $120.00 | $120.40 | $119.83 | $120.37 | $119.02 | 193,471 |
| 2017-09-19 | $119.81 | $120.23 | $119.80 | $120.06 | $118.72 | 275,550 |
| 2017-09-18 | $117.82 | $117.92 | $117.38 | $117.59 | $116.27 | 113,395 |
| 2017-09-15 | $117.12 | $117.79 | $117.12 | $117.69 | $116.37 | 169,638 |
| 2017-09-14 | $116.51 | $117.36 | $116.47 | $117.10 | $115.79 | 222,178 |
| 2017-09-13 | $116.35 | $116.70 | $116.25 | $116.61 | $115.31 | 112,028 |
| 2017-09-12 | $116.37 | $116.77 | $116.32 | $116.54 | $115.24 | 179,434 |
| 2017-09-11 | $115.94 | $116.43 | $115.81 | $116.23 | $114.93 | 185,526 |
| 2017-09-08 | $115.00 | $115.17 | $114.69 | $114.97 | $113.68 | 220,891 |
| 2017-09-07 | $114.52 | $114.75 | $113.97 | $114.28 | $113.00 | 264,606 |
| 2017-09-06 | $113.96 | $114.03 | $113.47 | $113.73 | $112.46 | 182,653 |
| 2017-09-05 | $113.36 | $114.00 | $113.19 | $113.62 | $112.35 | 228,817 |
| 2017-09-01 | $112.74 | $113.86 | $112.63 | $113.03 | $111.77 | 288,244 |
| 2017-08-31 | $112.26 | $113.09 | $112.22 | $112.98 | $111.72 | 291,324 |
| 2017-08-30 | $112.10 | $112.31 | $111.50 | $112.29 | $111.03 | 173,306 |
| 2017-08-29 | $111.53 | $112.10 | $111.48 | $112.08 | $110.83 | 116,952 |
| 2017-08-28 | $112.48 | $112.48 | $112.05 | $112.27 | $111.01 | 71,547 |
| 2017-08-25 | $112.55 | $112.99 | $112.43 | $112.84 | $111.58 | 154,367 |
| 2017-08-24 | $112.23 | $112.68 | $112.10 | $112.22 | $110.96 | 153,247 |
| 2017-08-23 | $112.93 | $113.08 | $112.68 | $112.85 | $111.59 | 142,903 |
| 2017-08-22 | $112.64 | $113.00 | $112.56 | $112.87 | $111.61 | 188,609 |
| 2017-08-21 | $112.40 | $112.89 | $112.36 | $112.72 | $111.46 | 167,773 |
| 2017-08-18 | $112.00 | $112.17 | $111.52 | $111.73 | $110.48 | 120,102 |
| 2017-08-17 | $112.24 | $112.24 | $111.29 | $111.45 | $110.20 | 125,970 |
| 2017-08-16 | $112.36 | $112.60 | $112.19 | $112.39 | $111.13 | 162,455 |
| 2017-08-15 | $113.40 | $113.65 | $113.28 | $113.28 | $112.01 | 184,484 |
| 2017-08-14 | $112.86 | $113.38 | $112.77 | $113.03 | $111.77 | 211,052 |
| 2017-08-11 | $112.46 | $112.67 | $111.89 | $112.12 | $110.87 | 355,285 |
| 2017-08-10 | $113.60 | $113.78 | $112.21 | $112.38 | $111.12 | 280,835 |
| 2017-08-09 | $113.11 | $113.29 | $112.85 | $113.10 | $111.83 | 111,954 |
| 2017-08-08 | $114.26 | $114.49 | $114.03 | $114.22 | $112.94 | 142,989 |
| 2017-08-07 | $113.98 | $114.16 | $113.92 | $114.13 | $112.85 | 141,275 |
| 2017-08-04 | $113.76 | $113.80 | $112.99 | $113.64 | $112.37 | 150,429 |
| 2017-08-03 | $112.75 | $112.88 | $112.28 | $112.73 | $111.47 | 252,951 |
| 2017-08-02 | $113.78 | $114.19 | $113.49 | $114.19 | $112.91 | 178,430 |
| 2017-08-01 | $114.12 | $114.38 | $113.59 | $114.17 | $112.89 | 371,602 |
| 2017-07-31 | $113.00 | $113.00 | $112.46 | $112.84 | $111.58 | 141,506 |
| 2017-07-28 | $111.83 | $112.26 | $111.81 | $112.26 | $111.00 | 187,264 |
| 2017-07-27 | $111.27 | $111.98 | $111.22 | $111.67 | $110.42 | 224,649 |
| 2017-07-26 | $110.36 | $110.89 | $110.33 | $110.77 | $109.53 | 157,163 |
| 2017-07-25 | $109.84 | $110.55 | $109.75 | $110.13 | $108.90 | 199,014 |
| 2017-07-24 | $109.30 | $109.45 | $109.10 | $109.41 | $108.19 | 126,955 |
| 2017-07-21 | $109.47 | $109.50 | $109.05 | $109.31 | $108.09 | 177,029 |
| 2017-07-20 | $109.93 | $110.06 | $109.51 | $109.84 | $108.61 | 152,018 |
| 2017-07-19 | $109.59 | $109.85 | $109.56 | $109.70 | $108.47 | 149,223 |
| 2017-07-18 | $110.20 | $110.20 | $109.66 | $110.00 | $108.77 | 184,042 |
| 2017-07-17 | $110.01 | $110.44 | $110.01 | $110.33 | $109.10 | 234,409 |
| 2017-07-14 | $110.05 | $110.68 | $110.05 | $110.20 | $108.97 | 293,522 |
| 2017-07-13 | $109.50 | $109.90 | $109.45 | $109.84 | $108.61 | 199,711 |
| 2017-07-12 | $109.62 | $109.88 | $109.26 | $109.87 | $108.64 | 313,718 |
| 2017-07-11 | $108.10 | $108.46 | $107.57 | $108.21 | $107.00 | 482,508 |
| 2017-07-10 | $108.21 | $108.48 | $108.14 | $108.22 | $107.01 | 120,695 |
| 2017-07-07 | $108.15 | $108.61 | $108.05 | $108.47 | $107.26 | 244,383 |
| 2017-07-06 | $108.07 | $108.10 | $107.29 | $107.45 | $106.25 | 276,675 |
| 2017-07-05 | $108.15 | $108.78 | $108.10 | $108.53 | $107.32 | 493,178 |
| 2017-07-03 | $105.80 | $106.34 | $105.65 | $106.03 | $104.84 | 165,739 |
| 2017-06-30 | $105.03 | $105.29 | $104.66 | $105.02 | $103.85 | 169,418 |
| 2017-06-29 | $105.12 | $105.12 | $103.84 | $104.34 | $103.17 | 182,730 |
| 2017-06-28 | $104.99 | $105.35 | $104.77 | $105.31 | $104.13 | 193,633 |
| 2017-06-27 | $104.98 | $105.03 | $104.48 | $104.54 | $103.37 | 218,944 |
| 2017-06-26 | $105.25 | $105.55 | $104.97 | $104.98 | $103.81 | 157,431 |
| 2017-06-23 | $105.16 | $105.28 | $105.02 | $105.24 | $104.06 | 106,361 |
| 2017-06-22 | $105.38 | $105.64 | $105.32 | $105.49 | $104.31 | 229,336 |
| 2017-06-21 | $104.88 | $104.88 | $104.45 | $104.56 | $103.39 | 211,323 |
| 2017-06-20 | $104.50 | $104.55 | $103.62 | $103.82 | $102.66 | 301,330 |
| 2017-06-19 | $104.60 | $104.71 | $104.37 | $104.70 | $103.53 | 232,843 |
| 2017-06-16 | $104.99 | $104.99 | $104.59 | $104.90 | $103.73 | 299,249 |
| 2017-06-15 | $105.49 | $106.05 | $105.30 | $105.78 | $104.60 | 350,653 |
| 2017-06-14 | $107.13 | $107.17 | $106.36 | $106.70 | $105.51 | 149,330 |
| 2017-06-13 | $106.93 | $107.41 | $106.70 | $107.41 | $106.21 | 952,803 |
| 2017-06-12 | $106.23 | $106.66 | $106.11 | $106.45 | $105.26 | 388,586 |
| 2017-06-09 | $105.71 | $106.27 | $105.35 | $105.74 | $104.56 | 275,276 |
| 2017-06-08 | $106.50 | $106.65 | $105.51 | $105.78 | $104.60 | 433,390 |
| 2017-06-07 | $107.88 | $107.98 | $107.40 | $107.53 | $106.33 | 127,137 |
| 2017-06-06 | $107.54 | $108.03 | $107.53 | $107.80 | $106.59 | 205,521 |
| 2017-06-05 | $107.93 | $108.23 | $107.50 | $107.76 | $106.55 | 181,845 |
| 2017-06-02 | $109.04 | $109.62 | $108.87 | $109.37 | $108.15 | 274,772 |
| 2017-06-01 | $107.84 | $108.42 | $107.74 | $108.40 | $107.19 | 170,476 |
| 2017-05-31 | $107.37 | $107.71 | $106.75 | $107.54 | $106.34 | 185,531 |
| 2017-05-30 | $107.20 | $108.11 | $107.15 | $107.88 | $106.67 | 193,843 |
| 2017-05-26 | $106.78 | $107.10 | $106.60 | $107.10 | $105.90 | 157,129 |
| 2017-05-25 | $107.26 | $107.54 | $107.11 | $107.30 | $106.10 | 179,869 |
| 2017-05-24 | $107.50 | $107.65 | $106.95 | $107.32 | $106.12 | 152,412 |
| 2017-05-23 | $108.00 | $108.43 | $108.00 | $108.08 | $106.87 | 229,787 |
| 2017-05-22 | $107.35 | $107.96 | $107.20 | $107.50 | $106.30 | 330,670 |
| 2017-05-19 | $107.10 | $107.80 | $107.10 | $107.56 | $106.36 | 177,821 |
| 2017-05-18 | $105.89 | $107.00 | $105.84 | $106.77 | $105.58 | 211,386 |
| 2017-05-17 | $106.83 | $107.35 | $105.72 | $105.79 | $104.61 | 259,002 |
| 2017-05-16 | $107.10 | $107.36 | $106.65 | $106.92 | $105.72 | 276,855 |
| 2017-05-15 | $106.52 | $106.56 | $106.10 | $106.41 | $105.22 | 299,975 |
| 2017-05-12 | $106.17 | $106.63 | $106.17 | $106.46 | $105.27 | 277,035 |
| 2017-05-11 | $106.74 | $106.92 | $106.31 | $106.84 | $105.64 | 283,544 |
| 2017-05-10 | $106.29 | $106.35 | $105.69 | $105.81 | $104.63 | 441,949 |
| 2017-05-09 | $109.04 | $109.13 | $108.36 | $108.46 | $107.25 | 235,262 |
| 2017-05-08 | $110.00 | $110.35 | $109.99 | $110.19 | $108.96 | 170,715 |
| 2017-05-05 | $109.24 | $109.94 | $109.13 | $109.91 | $108.68 | 220,021 |
| 2017-05-04 | $109.27 | $109.27 | $108.44 | $109.16 | $107.94 | 152,439 |
| 2017-05-03 | $108.47 | $109.04 | $108.32 | $108.87 | $107.65 | 368,597 |
| 2017-05-02 | $109.52 | $109.68 | $109.07 | $109.24 | $108.02 | 267,958 |
| 2017-05-01 | $108.29 | $108.42 | $108.09 | $108.30 | $107.09 | 109,130 |
| 2017-04-28 | $108.35 | $108.59 | $108.07 | $108.14 | $106.93 | 227,026 |
| 2017-04-27 | $109.80 | $109.90 | $109.20 | $109.41 | $108.19 | 213,768 |
| 2017-04-26 | $109.92 | $110.33 | $109.80 | $109.91 | $108.68 | 409,953 |
| 2017-04-25 | $108.61 | $108.94 | $108.55 | $108.72 | $107.50 | 310,687 |
| 2017-04-24 | $107.19 | $107.26 | $106.70 | $106.99 | $105.79 | 257,511 |
| 2017-04-21 | $106.85 | $107.24 | $106.46 | $106.58 | $105.39 | 226,085 |
| 2017-04-20 | $105.66 | $106.16 | $105.64 | $106.00 | $104.81 | 234,556 |
| 2017-04-19 | $105.00 | $105.11 | $104.50 | $104.62 | $103.45 | 214,012 |
| 2017-04-18 | $105.62 | $105.66 | $105.08 | $105.32 | $104.14 | 199,787 |
| 2017-04-17 | $105.93 | $106.21 | $105.70 | $106.12 | $104.93 | 361,938 |
| 2017-04-13 | $105.13 | $105.15 | $104.17 | $104.18 | $103.01 | 346,156 |
| 2017-04-12 | $105.99 | $105.99 | $105.40 | $105.44 | $104.26 | 311,479 |
| 2017-04-11 | $106.77 | $106.79 | $106.06 | $106.40 | $105.21 | 419,350 |
| 2017-04-10 | $106.11 | $106.48 | $105.82 | $105.98 | $104.79 | 379,490 |
| 2017-04-07 | $105.76 | $106.10 | $105.62 | $105.91 | $104.73 | 233,696 |
| 2017-04-06 | $105.68 | $105.89 | $105.34 | $105.50 | $104.32 | 392,238 |
| 2017-04-05 | $107.03 | $107.03 | $106.06 | $106.14 | $104.95 | 533,853 |
| 2017-04-04 | $108.06 | $108.35 | $107.87 | $108.01 | $106.80 | 336,433 |
| 2017-04-03 | $108.62 | $108.80 | $107.91 | $108.52 | $107.31 | 258,550 |
| 2017-03-31 | $108.93 | $108.93 | $108.41 | $108.62 | $107.40 | 310,308 |
| 2017-03-30 | $110.00 | $110.30 | $109.89 | $110.06 | $108.83 | 202,813 |
| 2017-03-29 | $110.26 | $110.34 | $110.11 | $110.25 | $109.02 | 390,370 |
| 2017-03-28 | $111.90 | $112.59 | $111.79 | $112.41 | $109.20 | 205,363 |
| 2017-03-27 | $111.03 | $111.96 | $110.76 | $111.73 | $108.54 | 211,671 |
| 2017-03-24 | $111.11 | $111.62 | $110.92 | $111.36 | $108.18 | 161,695 |
| 2017-03-23 | $110.55 | $111.09 | $110.32 | $110.51 | $107.36 | 159,938 |
| 2017-03-22 | $110.89 | $111.00 | $110.12 | $110.83 | $107.67 | 279,319 |
| 2017-03-21 | $112.69 | $112.86 | $111.12 | $111.39 | $108.21 | 383,127 |
| 2017-03-20 | $112.26 | $112.60 | $111.94 | $112.00 | $108.81 | 186,605 |
| 2017-03-17 | $112.64 | $112.74 | $112.07 | $112.21 | $109.01 | 480,458 |
| 2017-03-16 | $113.71 | $113.96 | $113.17 | $113.24 | $110.01 | 109,377 |
| 2017-03-15 | $112.63 | $113.50 | $112.54 | $113.24 | $110.01 | 170,519 |
| 2017-03-14 | $112.48 | $112.60 | $112.01 | $112.09 | $108.89 | 130,639 |
| 2017-03-13 | $113.37 | $113.82 | $113.33 | $113.40 | $110.17 | 233,720 |
| 2017-03-10 | $112.84 | $112.98 | $112.40 | $112.66 | $109.45 | 287,381 |
| 2017-03-09 | $112.11 | $112.41 | $111.88 | $112.19 | $108.99 | 150,598 |
| 2017-03-08 | $112.55 | $112.59 | $111.76 | $111.80 | $108.61 | 180,393 |
| 2017-03-07 | $112.69 | $113.05 | $112.50 | $112.65 | $109.44 | 171,605 |
| 2017-03-06 | $113.14 | $113.14 | $112.75 | $112.91 | $109.69 | 162,049 |
| 2017-03-03 | $113.27 | $113.54 | $113.07 | $113.34 | $110.11 | 125,840 |
| 2017-03-02 | $113.59 | $113.89 | $113.16 | $113.39 | $110.16 | 252,735 |
| 2017-03-01 | $114.82 | $114.98 | $114.51 | $114.74 | $111.47 | 240,418 |
| 2017-02-28 | $113.60 | $113.65 | $112.99 | $113.15 | $109.92 | 196,015 |
| 2017-02-27 | $113.71 | $114.27 | $113.67 | $114.24 | $110.98 | 180,659 |
| 2017-02-24 | $113.90 | $114.03 | $113.49 | $113.77 | $110.53 | 179,977 |
| 2017-02-23 | $114.68 | $114.89 | $114.38 | $114.59 | $111.32 | 181,617 |
| 2017-02-22 | $114.21 | $114.45 | $114.07 | $114.40 | $111.14 | 187,051 |
| 2017-02-21 | $114.08 | $114.59 | $113.82 | $114.30 | $111.04 | 269,484 |
| 2017-02-17 | $112.49 | $113.70 | $112.34 | $113.70 | $110.46 | 240,406 |
| 2017-02-16 | $113.20 | $113.61 | $113.09 | $113.35 | $110.12 | 196,083 |
| 2017-02-15 | $113.72 | $113.72 | $113.32 | $113.61 | $110.37 | 189,113 |
| 2017-02-14 | $114.34 | $114.49 | $113.76 | $114.47 | $111.21 | 231,936 |
| 2017-02-13 | $114.07 | $114.50 | $113.89 | $114.13 | $110.88 | 414,093 |
| 2017-02-10 | $112.55 | $113.15 | $112.50 | $112.89 | $109.67 | 376,916 |
| 2017-02-09 | $111.81 | $111.99 | $111.12 | $111.92 | $108.73 | 445,405 |
| 2017-02-08 | $113.34 | $113.41 | $112.87 | $113.27 | $110.04 | 249,168 |
| 2017-02-07 | $113.50 | $113.52 | $112.73 | $113.04 | $109.82 | 344,364 |
| 2017-02-06 | $114.20 | $114.48 | $112.75 | $113.31 | $110.08 | 437,925 |
| 2017-02-03 | $114.70 | $115.46 | $114.69 | $115.12 | $111.84 | 187,540 |
| 2017-02-02 | $114.70 | $114.76 | $113.97 | $114.53 | $111.26 | 248,818 |
| 2017-02-01 | $115.84 | $116.15 | $115.04 | $115.26 | $111.97 | 324,205 |
| 2017-01-31 | $116.21 | $116.37 | $115.07 | $115.75 | $112.45 | 318,979 |
| 2017-01-30 | $116.36 | $116.58 | $115.55 | $116.07 | $112.76 | 159,201 |
| 2017-01-27 | $117.09 | $117.09 | $116.50 | $116.69 | $113.36 | 196,725 |
| 2017-01-26 | $119.43 | $119.99 | $118.96 | $118.98 | $115.59 | 182,434 |
| 2017-01-25 | $118.62 | $119.29 | $118.52 | $119.06 | $115.67 | 233,154 |
| 2017-01-24 | $116.91 | $117.92 | $116.69 | $117.64 | $114.29 | 304,226 |
| 2017-01-23 | $118.45 | $118.45 | $117.75 | $118.29 | $114.92 | 138,352 |
| 2017-01-20 | $119.12 | $119.39 | $118.66 | $118.92 | $115.53 | 122,597 |
| 2017-01-19 | $119.56 | $119.95 | $118.90 | $119.31 | $115.91 | 106,808 |
| 2017-01-18 | $118.71 | $118.99 | $118.52 | $118.79 | $115.40 | 138,537 |
| 2017-01-17 | $118.85 | $118.96 | $118.17 | $118.41 | $115.03 | 190,556 |
| 2017-01-13 | $119.82 | $119.90 | $119.52 | $119.81 | $116.39 | 113,085 |
| 2017-01-12 | $119.64 | $119.94 | $118.36 | $119.64 | $116.23 | 218,727 |
| 2017-01-11 | $119.09 | $119.91 | $119.09 | $119.91 | $116.49 | 191,950 |
| 2017-01-10 | $119.09 | $120.06 | $118.79 | $119.76 | $116.35 | 214,431 |
| 2017-01-09 | $119.48 | $119.96 | $119.47 | $119.74 | $116.33 | 135,759 |
| 2017-01-06 | $119.84 | $120.23 | $119.41 | $120.13 | $116.70 | 171,558 |
| 2017-01-05 | $121.19 | $121.39 | $120.32 | $120.44 | $117.01 | 524,228 |
| 2017-01-04 | $120.27 | $121.29 | $120.14 | $121.19 | $117.73 | 250,601 |
| 2017-01-03 | $118.17 | $118.67 | $117.83 | $118.55 | $115.17 | 203,983 |
| 2016-12-30 | $117.77 | $117.91 | $116.82 | $117.20 | $113.86 | 153,458 |
| 2016-12-29 | $117.29 | $117.63 | $116.78 | $117.04 | $113.70 | 181,657 |
| 2016-12-28 | $118.96 | $119.22 | $118.40 | $118.42 | $115.04 | 105,640 |
| 2016-12-27 | $119.46 | $119.96 | $119.04 | $119.39 | $115.99 | 234,522 |
| 2016-12-23 | $120.78 | $121.11 | $120.78 | $120.90 | $117.45 | 101,935 |
| 2016-12-22 | $120.70 | $120.90 | $120.47 | $120.66 | $117.22 | 104,708 |
| 2016-12-21 | $121.35 | $121.44 | $121.00 | $121.11 | $117.66 | 87,468 |
| 2016-12-20 | $121.36 | $122.06 | $121.25 | $121.67 | $118.20 | 257,859 |
| 2016-12-19 | $121.32 | $122.23 | $121.24 | $121.84 | $118.37 | 171,919 |
| 2016-12-16 | $120.87 | $121.45 | $120.71 | $121.00 | $117.55 | 203,822 |
| 2016-12-15 | $121.92 | $122.21 | $121.70 | $121.98 | $118.50 | 211,737 |
| 2016-12-14 | $121.95 | $122.45 | $120.98 | $121.06 | $117.61 | 161,229 |
| 2016-12-13 | $122.22 | $123.18 | $122.17 | $123.07 | $119.56 | 201,881 |
| 2016-12-12 | $121.80 | $122.45 | $121.39 | $121.86 | $118.39 | 247,490 |
| 2016-12-09 | $122.81 | $123.15 | $122.61 | $122.98 | $119.47 | 292,173 |
| 2016-12-08 | $123.05 | $123.18 | $122.54 | $122.81 | $119.31 | 430,986 |
| 2016-12-07 | $119.63 | $121.77 | $119.63 | $121.46 | $118.00 | 304,641 |
| 2016-12-06 | $117.44 | $117.92 | $117.20 | $117.88 | $114.52 | 133,968 |
| 2016-12-05 | $117.34 | $118.08 | $117.30 | $117.56 | $114.21 | 156,934 |
| 2016-12-02 | $116.97 | $117.29 | $116.70 | $116.83 | $113.50 | 190,881 |
| 2016-12-01 | $117.69 | $118.71 | $117.50 | $117.77 | $114.41 | 260,657 |
| 2016-11-30 | $118.63 | $118.81 | $118.25 | $118.53 | $115.15 | 231,619 |
| 2016-11-29 | $118.15 | $118.57 | $117.94 | $118.30 | $114.93 | 190,953 |
| 2016-11-28 | $117.97 | $117.97 | $117.41 | $117.65 | $114.30 | 174,715 |
| 2016-11-25 | $117.70 | $118.15 | $117.41 | $117.80 | $114.44 | 191,757 |
| 2016-11-23 | $113.46 | $114.86 | $113.37 | $114.51 | $111.24 | 270,600 |
| 2016-11-22 | $113.71 | $113.87 | $113.25 | $113.78 | $110.54 | 153,201 |
| 2016-11-21 | $114.22 | $114.67 | $114.13 | $114.51 | $111.24 | 218,441 |
| 2016-11-18 | $114.06 | $114.43 | $113.92 | $114.04 | $110.79 | 235,545 |
| 2016-11-17 | $113.00 | $113.24 | $112.36 | $113.24 | $110.01 | 201,221 |
| 2016-11-16 | $112.64 | $112.88 | $112.37 | $112.57 | $109.36 | 228,650 |
| 2016-11-15 | $111.98 | $112.49 | $111.81 | $112.49 | $109.28 | 141,996 |
| 2016-11-14 | $111.83 | $112.43 | $111.51 | $111.78 | $108.59 | 226,735 |
| 2016-11-11 | $111.45 | $112.05 | $111.37 | $111.95 | $108.76 | 158,576 |
| 2016-11-10 | $110.93 | $111.40 | $109.94 | $110.86 | $107.70 | 371,899 |
| 2016-11-09 | $110.35 | $112.78 | $110.35 | $111.81 | $108.62 | 567,877 |
| 2016-11-08 | $113.00 | $115.40 | $112.62 | $113.81 | $110.56 | 228,960 |
| 2016-11-07 | $111.62 | $112.55 | $111.49 | $112.48 | $109.27 | 354,401 |
| 2016-11-04 | $110.53 | $111.20 | $110.24 | $110.56 | $107.41 | 321,377 |
| 2016-11-03 | $113.79 | $114.18 | $112.94 | $113.17 | $109.94 | 320,414 |
| 2016-11-02 | $114.14 | $114.67 | $113.13 | $113.38 | $110.15 | 227,367 |
| 2016-11-01 | $115.76 | $115.76 | $114.18 | $114.73 | $111.46 | 307,298 |
| 2016-10-31 | $115.51 | $115.79 | $115.40 | $115.66 | $112.36 | 135,011 |
| 2016-10-28 | $114.84 | $115.14 | $114.41 | $114.81 | $111.54 | 140,473 |
| 2016-10-27 | $115.39 | $115.50 | $114.81 | $114.85 | $111.58 | 216,086 |
| 2016-10-26 | $114.93 | $115.70 | $114.75 | $115.50 | $112.21 | 211,167 |
| 2016-10-25 | $115.43 | $115.75 | $115.24 | $115.25 | $111.96 | 159,941 |
| 2016-10-24 | $115.13 | $115.52 | $115.03 | $115.45 | $112.16 | 141,251 |
| 2016-10-21 | $114.86 | $115.36 | $114.61 | $115.27 | $111.98 | 174,701 |
| 2016-10-20 | $115.88 | $116.32 | $115.63 | $116.14 | $112.83 | 161,558 |
| 2016-10-19 | $115.13 | $115.38 | $114.89 | $114.89 | $111.61 | 112,605 |
| 2016-10-18 | $115.52 | $115.52 | $114.83 | $115.05 | $111.77 | 188,106 |
| 2016-10-17 | $115.18 | $115.84 | $115.08 | $115.43 | $112.14 | 163,942 |
| 2016-10-14 | $115.32 | $115.83 | $115.05 | $115.09 | $111.81 | 156,786 |
| 2016-10-13 | $114.53 | $115.20 | $114.09 | $114.69 | $111.42 | 231,697 |
| 2016-10-12 | $115.00 | $115.35 | $114.64 | $115.15 | $111.87 | 157,721 |
| 2016-10-11 | $115.80 | $115.80 | $115.02 | $115.32 | $112.03 | 224,603 |
| 2016-10-10 | $116.13 | $116.83 | $116.06 | $116.42 | $113.10 | 165,178 |
| 2016-10-07 | $115.96 | $116.09 | $115.22 | $115.89 | $112.59 | 228,879 |
| 2016-10-06 | $116.22 | $116.65 | $116.18 | $116.44 | $113.12 | 133,605 |
| 2016-10-05 | $116.43 | $117.18 | $116.43 | $117.07 | $113.73 | 202,291 |
| 2016-10-04 | $115.56 | $116.24 | $115.11 | $115.33 | $112.04 | 166,113 |
| 2016-10-03 | $114.49 | $115.67 | $114.34 | $115.26 | $111.97 | 609,501 |
| 2016-09-30 | $115.26 | $116.58 | $115.00 | $116.06 | $112.75 | 376,299 |
| 2016-09-29 | $116.53 | $116.85 | $115.76 | $115.99 | $112.68 | 400,258 |
| 2016-09-28 | $117.35 | $117.75 | $116.48 | $117.63 | $114.28 | 188,063 |
| 2016-09-27 | $118.60 | $118.60 | $117.79 | $118.32 | $113.24 | 325,877 |
| 2016-09-26 | $116.86 | $117.32 | $116.50 | $117.10 | $112.07 | 317,199 |
| 2016-09-23 | $117.62 | $117.89 | $117.26 | $117.66 | $112.61 | 402,204 |
| 2016-09-22 | $120.83 | $121.17 | $120.33 | $120.80 | $115.61 | 507,693 |
| 2016-09-21 | $119.63 | $120.20 | $118.01 | $119.45 | $114.32 | 402,674 |
| 2016-09-20 | $116.85 | $117.01 | $116.32 | $116.46 | $111.46 | 195,433 |
| 2016-09-19 | $115.25 | $116.03 | $114.97 | $115.07 | $110.13 | 221,230 |
| 2016-09-16 | $114.87 | $115.20 | $114.38 | $114.63 | $109.71 | 600,218 |
| 2016-09-15 | $117.02 | $118.37 | $116.82 | $118.17 | $113.10 | 224,931 |
| 2016-09-14 | $117.85 | $117.85 | $117.31 | $117.45 | $112.41 | 291,787 |
| 2016-09-13 | $119.34 | $119.82 | $118.36 | $118.81 | $113.71 | 350,037 |
| 2016-09-12 | $118.66 | $120.49 | $118.66 | $120.35 | $115.18 | 245,522 |
| 2016-09-09 | $120.00 | $120.15 | $118.64 | $118.66 | $113.57 | 370,567 |
| 2016-09-08 | $120.78 | $121.27 | $120.65 | $121.01 | $115.82 | 164,454 |
| 2016-09-07 | $121.37 | $121.80 | $120.59 | $120.74 | $115.56 | 268,659 |
| 2016-09-06 | $120.51 | $120.75 | $120.08 | $120.67 | $115.49 | 292,556 |
| 2016-09-02 | $121.52 | $122.09 | $121.52 | $122.08 | $116.84 | 339,019 |
| 2016-09-01 | $121.59 | $122.00 | $120.57 | $121.02 | $115.82 | 341,122 |
| 2016-08-31 | $121.19 | $121.37 | $120.04 | $120.63 | $115.45 | 395,297 |
| 2016-08-30 | $121.23 | $121.41 | $120.94 | $121.24 | $116.04 | 169,532 |
| 2016-08-29 | $120.02 | $120.44 | $120.01 | $120.34 | $115.17 | 205,622 |
| 2016-08-26 | $118.27 | $119.31 | $117.97 | $118.62 | $113.53 | 405,456 |
| 2016-08-25 | $120.76 | $120.96 | $120.21 | $120.29 | $115.13 | 354,024 |
| 2016-08-24 | $121.58 | $121.77 | $120.73 | $120.90 | $115.71 | 368,506 |
| 2016-08-23 | $120.27 | $120.40 | $119.80 | $119.80 | $114.66 | 169,869 |
| 2016-08-22 | $120.31 | $120.76 | $120.20 | $120.58 | $115.40 | 332,242 |
| 2016-08-19 | $119.47 | $119.85 | $119.40 | $119.62 | $114.48 | 356,789 |
| 2016-08-18 | $118.25 | $119.16 | $118.25 | $118.94 | $113.83 | 775,204 |
| 2016-08-17 | $118.53 | $119.22 | $118.52 | $119.20 | $114.08 | 536,890 |
| 2016-08-16 | $117.00 | $117.71 | $116.80 | $117.28 | $112.25 | 221,619 |
| 2016-08-15 | $117.50 | $117.89 | $117.50 | $117.58 | $112.53 | 120,149 |
| 2016-08-12 | $117.57 | $118.18 | $117.47 | $117.79 | $112.73 | 239,904 |
| 2016-08-11 | $117.23 | $117.94 | $117.13 | $117.77 | $112.71 | 264,717 |
| 2016-08-10 | $117.01 | $117.35 | $116.90 | $116.95 | $111.93 | 191,364 |
| 2016-08-09 | $117.43 | $117.50 | $116.69 | $117.42 | $112.38 | 342,127 |
| 2016-08-08 | $118.13 | $118.52 | $117.29 | $117.41 | $112.37 | 667,929 |
| 2016-08-05 | $115.84 | $116.23 | $115.41 | $115.96 | $110.98 | 602,922 |
| 2016-08-04 | $112.27 | $112.48 | $111.31 | $112.31 | $107.49 | 907,307 |
| 2016-08-03 | $109.80 | $110.08 | $109.37 | $110.07 | $105.34 | 357,961 |
| 2016-08-02 | $110.34 | $110.80 | $109.08 | $109.97 | $105.25 | 534,738 |
| 2016-08-01 | $112.12 | $112.20 | $110.98 | $111.23 | $106.46 | 445,102 |
| 2016-07-29 | $112.42 | $112.79 | $110.88 | $111.60 | $106.81 | 756,521 |
| 2016-07-28 | $111.22 | $111.32 | $109.90 | $110.76 | $106.01 | 600,033 |
| 2016-07-27 | $111.41 | $111.46 | $110.07 | $110.57 | $105.82 | 384,790 |
| 2016-07-26 | $109.24 | $109.77 | $109.18 | $109.60 | $104.90 | 198,180 |
| 2016-07-25 | $109.90 | $110.14 | $109.62 | $109.68 | $104.97 | 205,321 |
| 2016-07-22 | $109.62 | $109.88 | $109.50 | $109.68 | $104.97 | 206,064 |
| 2016-07-21 | $109.16 | $109.48 | $108.67 | $108.86 | $104.19 | 292,852 |
| 2016-07-20 | $108.90 | $109.40 | $108.72 | $109.30 | $104.61 | 192,901 |
| 2016-07-19 | $108.68 | $108.70 | $108.13 | $108.56 | $103.90 | 220,506 |
| 2016-07-18 | $108.68 | $109.18 | $108.55 | $109.01 | $104.33 | 233,866 |
| 2016-07-15 | $108.94 | $109.14 | $108.54 | $108.82 | $104.15 | 351,346 |
| 2016-07-14 | $108.39 | $108.41 | $107.82 | $107.98 | $103.34 | 296,793 |
| 2016-07-13 | $108.10 | $108.49 | $107.26 | $107.86 | $103.23 | 537,172 |
| 2016-07-12 | $106.75 | $107.28 | $106.51 | $106.54 | $101.97 | 456,709 |
| 2016-07-11 | $104.92 | $105.88 | $104.84 | $105.66 | $101.12 | 679,308 |
| 2016-07-08 | $101.21 | $102.16 | $101.08 | $102.07 | $97.69 | 372,792 |
| 2016-07-07 | $100.47 | $100.84 | $100.05 | $100.59 | $96.27 | 423,269 |
| 2016-07-06 | $99.36 | $99.85 | $98.48 | $99.78 | $95.50 | 423,935 |
| 2016-07-05 | $99.63 | $99.68 | $98.90 | $99.18 | $94.92 | 501,521 |
| 2016-07-01 | $99.58 | $100.21 | $99.37 | $99.64 | $95.36 | 515,141 |
| 2016-06-30 | $99.86 | $99.99 | $98.81 | $99.99 | $95.70 | 1,270,024 |
| 2016-06-29 | $100.61 | $101.81 | $100.46 | $101.52 | $97.16 | 484,071 |
| 2016-06-28 | $98.96 | $99.94 | $98.39 | $99.85 | $95.56 | 966,720 |
| 2016-06-27 | $101.18 | $101.18 | $99.30 | $100.26 | $95.96 | 695,005 |
| 2016-06-24 | $104.13 | $105.18 | $103.05 | $103.96 | $99.50 | 783,680 |
| 2016-06-23 | $109.68 | $110.00 | $109.13 | $109.95 | $105.23 | 577,048 |
| 2016-06-22 | $107.01 | $107.55 | $106.42 | $106.50 | $101.93 | 881,176 |
| 2016-06-21 | $107.30 | $107.66 | $107.00 | $107.12 | $102.52 | 568,139 |
| 2016-06-20 | $106.71 | $107.05 | $105.63 | $105.80 | $101.26 | 567,924 |
| 2016-06-17 | $103.26 | $103.56 | $102.48 | $103.24 | $98.81 | 395,135 |
| 2016-06-16 | $101.01 | $102.12 | $100.58 | $101.99 | $97.61 | 305,896 |
| 2016-06-15 | $102.64 | $103.24 | $102.27 | $102.48 | $98.08 | 415,151 |
| 2016-06-14 | $101.17 | $101.55 | $100.23 | $101.08 | $96.74 | 375,818 |
| 2016-06-13 | $102.26 | $102.70 | $101.49 | $101.69 | $97.32 | 310,023 |
| 2016-06-10 | $103.65 | $103.76 | $102.75 | $103.20 | $98.77 | 316,670 |
| 2016-06-09 | $104.50 | $104.71 | $104.15 | $104.50 | $100.01 | 283,322 |
| 2016-06-08 | $105.56 | $105.80 | $105.29 | $105.65 | $101.11 | 217,898 |
| 2016-06-07 | $105.62 | $105.80 | $105.41 | $105.49 | $100.96 | 349,468 |
| 2016-06-06 | $105.62 | $105.84 | $105.10 | $105.54 | $101.01 | 559,810 |
| 2016-06-03 | $103.69 | $104.07 | $102.77 | $103.50 | $99.06 | 449,850 |
| 2016-06-02 | $103.40 | $103.99 | $103.21 | $103.82 | $99.36 | 301,034 |
| 2016-06-01 | $104.24 | $104.28 | $102.82 | $103.33 | $98.89 | 539,435 |
| 2016-05-31 | $103.35 | $103.98 | $102.63 | $103.41 | $98.97 | 671,503 |
| 2016-05-27 | $101.80 | $101.87 | $100.23 | $100.59 | $96.27 | 417,571 |
| 2016-05-26 | $102.39 | $102.75 | $102.07 | $102.27 | $97.88 | 370,995 |
| 2016-05-25 | $101.65 | $102.76 | $101.44 | $102.62 | $98.21 | 771,966 |
| 2016-05-24 | $99.93 | $101.11 | $99.40 | $100.64 | $96.32 | 852,543 |
| 2016-05-23 | $100.32 | $100.32 | $99.46 | $99.55 | $95.28 | 447,887 |
| 2016-05-20 | $100.63 | $101.08 | $100.40 | $100.61 | $96.29 | 340,825 |
| 2016-05-19 | $99.57 | $99.87 | $99.23 | $99.61 | $95.33 | 402,595 |
| 2016-05-18 | $100.60 | $102.09 | $100.53 | $101.53 | $97.17 | 374,370 |
| 2016-05-17 | $101.01 | $101.36 | $100.50 | $100.61 | $96.29 | 306,061 |
| 2016-05-16 | $100.17 | $101.12 | $100.12 | $100.82 | $96.49 | 322,216 |
| 2016-05-13 | $100.24 | $100.84 | $99.69 | $99.79 | $95.51 | 371,557 |
| 2016-05-12 | $101.99 | $101.99 | $100.66 | $101.38 | $97.03 | 1,043,204 |
| 2016-05-11 | $101.32 | $101.73 | $98.02 | $98.44 | $94.21 | 1,241,796 |
| 2016-05-10 | $104.15 | $104.82 | $103.95 | $104.82 | $100.32 | 483,735 |
| 2016-05-09 | $103.46 | $103.64 | $102.33 | $102.61 | $98.21 | 360,166 |
| 2016-05-06 | $101.58 | $102.08 | $101.20 | $101.96 | $97.58 | 283,072 |
| 2016-05-05 | $101.26 | $101.45 | $100.67 | $101.27 | $96.92 | 377,238 |
| 2016-05-04 | $101.68 | $101.68 | $100.59 | $100.62 | $96.30 | 350,469 |
| 2016-05-03 | $101.67 | $101.92 | $100.60 | $101.45 | $97.09 | 315,576 |
| 2016-05-02 | $102.52 | $102.73 | $101.96 | $102.47 | $98.07 | 336,952 |
| 2016-04-29 | $102.69 | $102.76 | $101.42 | $101.70 | $97.33 | 496,682 |
| 2016-04-28 | $103.62 | $104.66 | $102.81 | $102.96 | $98.54 | 740,160 |
| 2016-04-27 | $105.75 | $106.64 | $105.51 | $106.37 | $101.80 | 271,073 |
| 2016-04-26 | $107.35 | $107.43 | $106.76 | $107.32 | $102.71 | 252,466 |
| 2016-04-25 | $107.52 | $107.91 | $106.70 | $107.34 | $102.73 | 307,547 |
| 2016-04-22 | $106.96 | $107.57 | $106.67 | $107.45 | $102.84 | 473,672 |
| 2016-04-21 | $105.54 | $105.86 | $105.25 | $105.44 | $100.91 | 310,509 |
| 2016-04-20 | $104.72 | $105.33 | $104.16 | $104.85 | $100.35 | 261,282 |
| 2016-04-19 | $105.10 | $105.38 | $104.45 | $104.70 | $100.21 | 251,952 |
| 2016-04-18 | $102.00 | $103.54 | $102.00 | $103.36 | $98.92 | 301,883 |
| 2016-04-15 | $104.51 | $104.51 | $103.49 | $103.68 | $99.23 | 399,285 |
| 2016-04-14 | $105.00 | $105.39 | $104.79 | $104.96 | $100.45 | 406,521 |
| 2016-04-13 | $103.76 | $104.31 | $103.49 | $104.26 | $99.78 | 628,873 |
| 2016-04-12 | $101.23 | $101.97 | $101.02 | $101.58 | $97.22 | 523,414 |
| 2016-04-11 | $98.53 | $99.09 | $98.30 | $98.43 | $94.20 | 988,662 |
| 2016-04-08 | $100.70 | $101.10 | $100.40 | $100.66 | $96.34 | 517,069 |
| 2016-04-07 | $99.21 | $99.25 | $97.80 | $98.27 | $94.05 | 547,656 |
| 2016-04-06 | $98.90 | $99.62 | $98.38 | $99.51 | $95.24 | 492,386 |
| 2016-04-05 | $98.23 | $99.56 | $98.11 | $98.74 | $94.50 | 1,156,608 |
| 2016-04-04 | $101.66 | $101.87 | $100.91 | $101.38 | $97.03 | 993,614 |
| 2016-04-01 | $103.47 | $104.03 | $103.01 | $103.54 | $99.10 | 531,788 |
| 2016-03-31 | $106.41 | $106.76 | $106.12 | $106.32 | $101.76 | 384,488 |
| 2016-03-30 | $108.00 | $108.10 | $107.45 | $107.60 | $102.98 | 323,546 |
| 2016-03-29 | $108.00 | $108.42 | $107.34 | $108.35 | $103.70 | 345,852 |
| 2016-03-28 | $108.50 | $109.09 | $108.09 | $108.69 | $102.12 | 450,001 |
| 2016-03-24 | $106.39 | $106.39 | $105.75 | $106.32 | $99.90 | 399,772 |
| 2016-03-23 | $108.48 | $108.99 | $108.10 | $108.10 | $101.57 | 291,053 |
| 2016-03-22 | $108.11 | $109.32 | $107.76 | $108.60 | $102.04 | 318,657 |
| 2016-03-21 | $106.41 | $107.43 | $106.41 | $107.14 | $100.67 | 442,132 |
| 2016-03-18 | $106.28 | $106.93 | $105.80 | $106.60 | $100.16 | 615,529 |
| 2016-03-17 | $106.89 | $108.48 | $106.44 | $107.93 | $101.41 | 354,740 |
| 2016-03-16 | $106.47 | $107.77 | $106.10 | $107.54 | $101.04 | 342,982 |
| 2016-03-15 | $107.41 | $107.42 | $106.45 | $107.22 | $100.74 | 405,231 |
| 2016-03-14 | $109.25 | $109.49 | $108.81 | $108.95 | $102.37 | 251,573 |
| 2016-03-11 | $108.66 | $109.28 | $108.54 | $109.26 | $102.66 | 216,693 |
| 2016-03-10 | $108.76 | $108.98 | $106.16 | $107.08 | $100.61 | 642,942 |
| 2016-03-09 | $106.86 | $106.91 | $105.80 | $106.25 | $99.83 | 202,703 |
| 2016-03-08 | $106.52 | $106.70 | $105.62 | $105.82 | $99.43 | 442,423 |
| 2016-03-07 | $107.23 | $108.55 | $107.07 | $107.91 | $101.39 | 745,731 |
| 2016-03-04 | $109.56 | $110.29 | $109.00 | $109.55 | $102.93 | 204,670 |
| 2016-03-03 | $107.69 | $108.57 | $107.64 | $108.57 | $102.01 | 289,250 |
| 2016-03-02 | $106.85 | $107.30 | $106.52 | $106.99 | $100.53 | 275,701 |
| 2016-03-01 | $105.30 | $106.65 | $104.89 | $106.41 | $99.98 | 343,792 |
| 2016-02-29 | $105.10 | $105.28 | $104.10 | $104.10 | $97.81 | 423,626 |
| 2016-02-26 | $105.00 | $106.08 | $104.63 | $105.14 | $98.79 | 492,645 |
| 2016-02-25 | $105.10 | $105.59 | $104.46 | $105.57 | $99.19 | 848,951 |
| 2016-02-24 | $105.07 | $105.22 | $102.85 | $104.59 | $98.27 | 628,838 |
| 2016-02-23 | $106.55 | $106.67 | $105.53 | $105.62 | $99.24 | 161,786 |
| 2016-02-22 | $106.07 | $106.90 | $106.06 | $106.69 | $100.25 | 297,387 |
| 2016-02-19 | $105.68 | $105.85 | $104.80 | $105.31 | $98.95 | 723,894 |
| 2016-02-18 | $108.58 | $108.95 | $107.22 | $107.45 | $100.96 | 224,735 |
| 2016-02-17 | $107.69 | $108.45 | $107.60 | $108.13 | $101.60 | 696,546 |
| 2016-02-16 | $108.05 | $108.59 | $107.45 | $108.21 | $101.67 | 475,720 |
| 2016-02-12 | $103.17 | $105.37 | $102.54 | $105.26 | $98.90 | 668,324 |
| 2016-02-11 | $105.29 | $105.78 | $104.17 | $105.08 | $98.73 | 545,766 |
| 2016-02-10 | $108.62 | $109.47 | $106.64 | $106.77 | $100.32 | 414,061 |
| 2016-02-09 | $105.99 | $107.57 | $105.58 | $106.84 | $100.39 | 497,511 |
| 2016-02-08 | $109.74 | $109.81 | $107.97 | $109.13 | $102.54 | 687,715 |
| 2016-02-05 | $112.24 | $112.52 | $109.00 | $110.39 | $103.72 | 851,110 |
| 2016-02-04 | $113.50 | $114.48 | $112.73 | $114.29 | $107.39 | 559,615 |
| 2016-02-03 | $116.48 | $116.75 | $113.39 | $114.99 | $108.04 | 622,637 |
| 2016-02-02 | $120.15 | $120.15 | $118.50 | $119.00 | $111.81 | 353,147 |
| 2016-02-01 | $120.00 | $120.77 | $119.16 | $120.40 | $113.13 | 416,729 |
| 2016-01-29 | $118.75 | $120.03 | $118.01 | $120.03 | $112.78 | 746,015 |
| 2016-01-28 | $116.68 | $116.68 | $114.93 | $116.12 | $109.11 | 313,748 |
| 2016-01-27 | $116.00 | $117.09 | $114.80 | $115.32 | $108.35 | 320,952 |
| 2016-01-26 | $113.30 | $114.38 | $113.18 | $114.35 | $107.44 | 268,208 |
| 2016-01-25 | $114.37 | $114.59 | $113.21 | $113.41 | $106.56 | 248,564 |
| 2016-01-22 | $115.11 | $116.04 | $114.82 | $115.95 | $108.95 | 595,476 |
| 2016-01-21 | $110.36 | $112.05 | $109.47 | $111.10 | $104.39 | 285,288 |
| 2016-01-20 | $112.30 | $112.43 | $108.94 | $111.51 | $104.77 | 1,000,176 |
| 2016-01-19 | $116.01 | $116.10 | $113.87 | $115.02 | $108.07 | 485,483 |
| 2016-01-15 | $114.06 | $114.17 | $111.89 | $112.60 | $105.80 | 636,956 |
| 2016-01-14 | $115.37 | $116.63 | $114.21 | $116.29 | $109.27 | 354,240 |
| 2016-01-13 | $117.20 | $117.36 | $114.54 | $114.99 | $108.04 | 345,832 |
| 2016-01-12 | $116.65 | $116.72 | $114.47 | $115.83 | $108.83 | 341,208 |
| 2016-01-11 | $114.26 | $114.88 | $113.46 | $114.81 | $107.88 | 511,444 |
| 2016-01-08 | $116.32 | $116.68 | $112.92 | $113.06 | $106.23 | 635,817 |
| 2016-01-07 | $116.08 | $116.64 | $115.46 | $115.57 | $108.59 | 407,467 |
| 2016-01-06 | $118.57 | $118.80 | $117.76 | $118.38 | $111.23 | 277,589 |
| 2016-01-05 | $121.54 | $121.54 | $120.16 | $121.14 | $113.82 | 306,404 |
| 2016-01-04 | $121.52 | $122.26 | $120.17 | $121.46 | $114.12 | 413,574 |
| 2015-12-31 | $123.35 | $124.33 | $122.65 | $123.04 | $115.61 | 221,033 |
| 2015-12-30 | $124.40 | $124.43 | $123.11 | $123.22 | $115.78 | 334,269 |
| 2015-12-29 | $124.09 | $125.08 | $124.09 | $124.76 | $117.22 | 160,425 |
| 2015-12-28 | $124.43 | $124.85 | $124.23 | $124.47 | $116.95 | 283,808 |
| 2015-12-24 | $125.40 | $126.11 | $125.40 | $125.77 | $118.17 | 102,304 |
| 2015-12-23 | $126.66 | $127.28 | $126.23 | $127.15 | $119.47 | 298,625 |
| 2015-12-22 | $125.48 | $126.00 | $124.80 | $125.58 | $117.99 | 332,815 |
| 2015-12-21 | $124.75 | $125.39 | $123.65 | $124.65 | $117.12 | 274,108 |
| 2015-12-18 | $124.83 | $125.00 | $123.95 | $124.39 | $116.88 | 359,039 |
| 2015-12-17 | $126.35 | $126.63 | $124.71 | $124.80 | $117.26 | 352,789 |
| 2015-12-16 | $125.06 | $126.89 | $124.85 | $126.66 | $119.01 | 493,866 |
| 2015-12-15 | $122.57 | $122.97 | $122.12 | $122.17 | $114.79 | 245,199 |
| 2015-12-14 | $123.59 | $123.88 | $121.67 | $122.50 | $115.10 | 414,403 |
| 2015-12-11 | $124.04 | $124.22 | $122.91 | $123.67 | $116.20 | 463,126 |
| 2015-12-10 | $125.00 | $125.40 | $124.60 | $124.89 | $117.35 | 255,752 |
| 2015-12-09 | $124.10 | $124.73 | $123.05 | $123.90 | $116.42 | 341,742 |
| 2015-12-08 | $123.10 | $123.10 | $121.96 | $122.52 | $115.12 | 514,176 |
| 2015-12-07 | $125.49 | $125.60 | $124.51 | $125.15 | $117.59 | 161,820 |
| 2015-12-04 | $124.58 | $125.90 | $124.58 | $125.90 | $118.30 | 280,242 |
| 2015-12-03 | $126.63 | $126.65 | $124.53 | $124.72 | $117.19 | 601,350 |
| 2015-12-02 | $126.81 | $127.05 | $125.47 | $125.74 | $118.15 | 253,311 |
| 2015-12-01 | $125.75 | $126.38 | $125.55 | $125.92 | $118.31 | 200,766 |
| 2015-11-30 | $124.80 | $124.84 | $124.20 | $124.42 | $116.90 | 190,162 |
| 2015-11-27 | $124.48 | $124.74 | $124.26 | $124.37 | $116.86 | 63,874 |
| 2015-11-25 | $124.02 | $124.02 | $123.61 | $123.86 | $116.38 | 109,392 |
| 2015-11-24 | $123.81 | $124.19 | $123.24 | $124.02 | $116.53 | 242,626 |
| 2015-11-23 | $123.60 | $123.89 | $122.66 | $123.12 | $115.68 | 175,725 |
| 2015-11-20 | $124.03 | $124.14 | $123.35 | $123.67 | $116.20 | 158,719 |
| 2015-11-19 | $123.86 | $124.47 | $123.76 | $123.89 | $116.41 | 213,004 |
| 2015-11-18 | $123.61 | $124.95 | $123.38 | $124.91 | $117.37 | 216,444 |
| 2015-11-17 | $122.79 | $123.68 | $122.55 | $123.15 | $115.71 | 224,951 |
| 2015-11-16 | $121.00 | $122.09 | $120.99 | $122.04 | $114.67 | 183,862 |
| 2015-11-13 | $122.14 | $122.49 | $121.20 | $121.27 | $113.95 | 289,508 |
| 2015-11-12 | $122.89 | $122.89 | $121.51 | $121.73 | $114.38 | 282,049 |
| 2015-11-11 | $124.04 | $124.04 | $123.23 | $123.23 | $115.79 | 146,779 |
| 2015-11-10 | $123.20 | $123.73 | $123.08 | $123.59 | $116.12 | 202,677 |
| 2015-11-09 | $122.92 | $122.99 | $121.71 | $122.22 | $114.84 | 188,967 |
| 2015-11-06 | $123.17 | $123.19 | $122.29 | $122.92 | $115.50 | 277,516 |
| 2015-11-05 | $124.65 | $125.19 | $124.60 | $124.86 | $117.32 | 319,218 |
| 2015-11-04 | $123.48 | $123.89 | $123.07 | $123.56 | $116.10 | 299,506 |
| 2015-11-03 | $123.35 | $123.52 | $122.86 | $123.39 | $115.94 | 569,597 |
| 2015-11-02 | $123.18 | $123.51 | $122.86 | $123.30 | $115.85 | 573,391 |
| 2015-10-30 | $123.22 | $123.56 | $122.59 | $122.62 | $115.21 | 196,570 |
| 2015-10-29 | $123.33 | $123.41 | $122.46 | $123.24 | $115.80 | 267,774 |
| 2015-10-28 | $125.33 | $126.45 | $124.93 | $126.36 | $118.73 | 193,097 |
| 2015-10-27 | $124.89 | $125.20 | $124.52 | $124.83 | $117.29 | 205,975 |
| 2015-10-26 | $125.66 | $125.84 | $125.00 | $125.33 | $117.76 | 218,484 |
| 2015-10-23 | $125.40 | $125.96 | $125.00 | $125.74 | $118.15 | 215,210 |
| 2015-10-22 | $124.73 | $125.58 | $124.45 | $125.23 | $117.67 | 271,188 |
| 2015-10-21 | $124.04 | $124.85 | $123.60 | $123.70 | $116.23 | 162,921 |
| 2015-10-20 | $122.68 | $122.90 | $122.16 | $122.21 | $114.83 | 245,034 |
| 2015-10-19 | $123.35 | $123.57 | $122.82 | $123.55 | $116.09 | 164,710 |
| 2015-10-16 | $123.64 | $124.15 | $123.22 | $123.96 | $116.47 | 265,152 |
| 2015-10-15 | $121.74 | $122.55 | $121.25 | $122.44 | $115.04 | 263,270 |
| 2015-10-14 | $121.00 | $121.31 | $119.90 | $120.05 | $112.80 | 187,363 |
| 2015-10-13 | $121.49 | $121.95 | $120.86 | $121.07 | $113.76 | 341,493 |
| 2015-10-12 | $122.75 | $123.44 | $122.59 | $123.11 | $115.67 | 314,482 |
| 2015-10-09 | $123.98 | $124.59 | $122.33 | $122.60 | $115.19 | 398,845 |
| 2015-10-08 | $122.78 | $123.71 | $122.11 | $123.48 | $116.02 | 254,214 |
| 2015-10-07 | $122.54 | $123.19 | $122.19 | $122.71 | $115.30 | 240,679 |
| 2015-10-06 | $120.92 | $121.26 | $120.37 | $120.92 | $113.62 | 350,106 |
| 2015-10-05 | $121.79 | $122.91 | $121.76 | $122.32 | $114.93 | 338,319 |
| 2015-10-02 | $119.31 | $120.82 | $118.58 | $120.73 | $113.44 | 557,196 |
| 2015-10-01 | $118.49 | $118.87 | $117.23 | $118.34 | $111.19 | 278,044 |
| 2015-09-30 | $116.24 | $117.40 | $116.10 | $117.28 | $110.20 | 235,123 |
| 2015-09-29 | $113.98 | $114.48 | $113.16 | $114.25 | $107.35 | 345,763 |
| 2015-09-28 | $117.56 | $117.57 | $114.73 | $115.22 | $108.26 | 311,689 |
| 2015-09-25 | $119.28 | $119.99 | $118.16 | $118.51 | $109.80 | 292,368 |
| 2015-09-24 | $117.52 | $117.74 | $116.00 | $117.55 | $107.60 | 535,845 |
| 2015-09-23 | $117.31 | $117.74 | $116.61 | $117.51 | $107.56 | 231,347 |
| 2015-09-22 | $117.68 | $117.88 | $116.01 | $117.58 | $107.63 | 372,704 |
| 2015-09-21 | $119.59 | $120.02 | $118.69 | $119.43 | $109.32 | 174,018 |
| 2015-09-18 | $119.37 | $120.11 | $118.71 | $118.82 | $108.76 | 250,694 |
| 2015-09-17 | $121.03 | $122.82 | $120.87 | $121.24 | $110.98 | 243,341 |
| 2015-09-16 | $121.81 | $122.33 | $121.54 | $122.00 | $111.67 | 439,615 |
| 2015-09-15 | $119.06 | $120.13 | $118.69 | $119.96 | $109.80 | 442,537 |
| 2015-09-14 | $116.73 | $117.06 | $116.00 | $116.35 | $106.50 | 351,418 |
| 2015-09-11 | $116.49 | $117.10 | $115.89 | $117.10 | $107.19 | 531,190 |
| 2015-09-10 | $118.96 | $118.96 | $117.40 | $117.94 | $107.96 | 2,073,321 |
| 2015-09-09 | $123.26 | $123.41 | $120.44 | $120.62 | $110.41 | 1,331,430 |
| 2015-09-08 | $120.20 | $121.34 | $120.13 | $121.24 | $110.98 | 398,418 |
| 2015-09-04 | $116.68 | $116.90 | $115.84 | $116.50 | $106.64 | 262,167 |
| 2015-09-03 | $120.19 | $120.44 | $119.34 | $119.61 | $109.48 | 352,543 |
Toyota Motor Corporation (TM) News Headlines
.jpg)
.jpg)
.jpg)
Toyota Tsusho raises dividend payout ratio to at least 40% on solid earnings
None
reuters.com April 28, 2025Recent Toyota Motor Corporation (TM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Toyota Motor Corporation (TM) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |