Universal Health Services Inc - Class B (UHS) Exchange: NYSE
Data as of May 2, 2025
$178.74 ($4.11) 2.35%
Universal Health Services Inc - Class B - Daily Information
Click for more stock information on Universal Health Services Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $176.95 |
| Previous Close | $178.74 |
| High | $179.35 |
| Low | $176.75 |
| Adjusted Open | $176.95 |
| Previous Adjusted Close | $178.74 |
| Adjusted High | $179.35 |
| Adjusted Low | $176.75 |
About Universal Health Services Inc - Class B (UHS)
Universal Health Services Inc - Class B is a holding company that provides management support and provides it to many of the leading hospitals and healthcare service providers in the United States. The company was founded in 1979 and has since grown to employ over 41,000 people worldwide within the healthcare sector. UHS has been listed on the New York Stock Exchange since its initial public offering in 1984, and since then it has seen its share sell-off increase by over 800%. Its market capitalization is over $10 billion making it one of the largest publicly traded companies in the medical sector.
Invest in Universal Health Services Inc - Class B (UHS)
Historical Stock Data for Universal Health Services Inc - Class B (UHS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $176.95 | $179.35 | $176.75 | $178.74 | $178.74 | 588,871 |
| 2025-05-01 | $176.33 | $179.25 | $174.29 | $174.63 | $174.63 | 608,152 |
| 2025-04-30 | $172.21 | $177.37 | $169.06 | $177.07 | $177.07 | 1,048,541 |
| 2025-04-29 | $168.40 | $173.84 | $161.65 | $171.88 | $171.88 | 1,498,963 |
| 2025-04-28 | $170.96 | $173.71 | $170.04 | $172.91 | $172.91 | 942,596 |
| 2025-04-25 | $175.92 | $175.92 | $170.36 | $171.68 | $171.68 | 1,008,972 |
| 2025-04-24 | $167.50 | $174.17 | $167.48 | $174.00 | $174.00 | 1,065,667 |
| 2025-04-23 | $164.81 | $170.03 | $164.81 | $166.79 | $166.79 | 775,900 |
| 2025-04-22 | $158.71 | $162.08 | $157.61 | $161.30 | $161.30 | 814,558 |
| 2025-04-21 | $175.07 | $175.68 | $153.99 | $157.05 | $157.05 | 1,261,992 |
| 2025-04-17 | $176.10 | $176.75 | $172.35 | $174.80 | $174.80 | 585,667 |
| 2025-04-16 | $176.00 | $176.37 | $173.00 | $173.66 | $173.66 | 596,398 |
| 2025-04-15 | $176.87 | $178.19 | $174.83 | $175.50 | $175.50 | 533,192 |
| 2025-04-14 | $177.27 | $179.32 | $175.48 | $178.82 | $178.82 | 536,694 |
| 2025-04-11 | $178.18 | $178.18 | $172.08 | $175.41 | $175.41 | 985,907 |
| 2025-04-10 | $181.12 | $182.66 | $172.93 | $178.24 | $178.24 | 652,555 |
| 2025-04-09 | $171.01 | $184.91 | $169.94 | $183.07 | $183.07 | 820,534 |
| 2025-04-08 | $177.36 | $181.33 | $170.88 | $173.28 | $173.28 | 792,009 |
| 2025-04-07 | $171.43 | $179.53 | $167.50 | $171.67 | $171.67 | 878,366 |
| 2025-04-04 | $183.36 | $185.21 | $173.62 | $174.53 | $174.53 | 1,577,313 |
| 2025-04-03 | $186.72 | $190.67 | $185.87 | $188.73 | $188.73 | 886,738 |
| 2025-04-02 | $184.81 | $189.55 | $184.81 | $188.78 | $188.78 | 585,501 |
| 2025-04-01 | $188.40 | $188.55 | $184.77 | $187.81 | $187.81 | 640,322 |
| 2025-03-31 | $184.77 | $189.59 | $183.23 | $187.90 | $187.90 | 654,172 |
| 2025-03-28 | $187.29 | $188.40 | $185.64 | $186.18 | $186.18 | 733,220 |
| 2025-03-27 | $184.87 | $187.95 | $183.14 | $186.53 | $186.53 | 1,002,330 |
| 2025-03-26 | $187.35 | $187.45 | $181.00 | $184.46 | $184.46 | 1,056,897 |
| 2025-03-25 | $183.81 | $189.77 | $182.93 | $185.91 | $185.91 | 1,221,743 |
| 2025-03-24 | $175.15 | $182.84 | $174.60 | $181.58 | $181.58 | 951,758 |
| 2025-03-21 | $177.21 | $178.19 | $173.89 | $174.14 | $174.14 | 1,400,564 |
| 2025-03-20 | $176.99 | $181.07 | $176.22 | $178.70 | $178.70 | 919,188 |
| 2025-03-19 | $176.13 | $179.80 | $176.13 | $178.08 | $178.08 | 855,793 |
| 2025-03-18 | $174.55 | $177.46 | $173.79 | $176.34 | $176.34 | 826,613 |
| 2025-03-17 | $166.79 | $175.25 | $166.79 | $174.58 | $174.58 | 897,813 |
| 2025-03-14 | $165.68 | $169.77 | $164.67 | $167.67 | $167.67 | 757,876 |
| 2025-03-13 | $167.02 | $167.67 | $162.40 | $163.99 | $163.99 | 1,100,974 |
| 2025-03-12 | $172.53 | $172.79 | $164.75 | $166.61 | $166.61 | 946,090 |
| 2025-03-11 | $175.00 | $175.35 | $171.00 | $172.52 | $172.52 | 1,225,600 |
| 2025-03-10 | $171.14 | $179.55 | $171.14 | $174.55 | $174.55 | 1,515,655 |
| 2025-03-07 | $174.87 | $176.80 | $171.08 | $172.66 | $172.66 | 1,876,368 |
| 2025-03-06 | $177.11 | $179.16 | $173.09 | $175.42 | $175.42 | 1,237,186 |
| 2025-03-05 | $173.06 | $178.44 | $172.14 | $177.72 | $177.72 | 1,194,528 |
| 2025-03-04 | $176.26 | $177.01 | $171.49 | $173.30 | $173.30 | 925,245 |
| 2025-03-03 | $176.01 | $177.69 | $174.58 | $175.80 | $175.80 | 1,070,454 |
| 2025-02-28 | $170.61 | $175.31 | $165.99 | $175.25 | $175.25 | 2,057,120 |
| 2025-02-27 | $190.09 | $195.23 | $184.44 | $186.06 | $186.06 | 2,090,398 |
| 2025-02-26 | $187.53 | $188.11 | $178.96 | $180.12 | $180.12 | 1,149,937 |
| 2025-02-25 | $181.80 | $189.61 | $181.80 | $189.01 | $189.01 | 846,059 |
| 2025-02-24 | $181.05 | $181.51 | $177.07 | $181.46 | $181.46 | 726,728 |
| 2025-02-21 | $182.88 | $184.03 | $179.05 | $180.03 | $180.03 | 760,529 |
| 2025-02-20 | $182.53 | $184.50 | $182.17 | $184.17 | $184.17 | 742,566 |
| 2025-02-19 | $180.82 | $184.94 | $180.82 | $183.42 | $183.42 | 941,096 |
| 2025-02-18 | $182.06 | $183.55 | $181.01 | $183.04 | $183.04 | 590,517 |
| 2025-02-14 | $183.20 | $184.93 | $181.31 | $181.54 | $181.54 | 392,296 |
| 2025-02-13 | $179.42 | $182.88 | $176.22 | $182.81 | $182.81 | 1,033,564 |
| 2025-02-12 | $184.10 | $184.31 | $177.58 | $179.24 | $179.24 | 902,198 |
| 2025-02-11 | $184.90 | $186.66 | $184.45 | $185.95 | $185.95 | 319,939 |
| 2025-02-10 | $188.16 | $188.16 | $181.29 | $185.35 | $185.35 | 478,705 |
| 2025-02-07 | $189.54 | $190.26 | $186.89 | $187.93 | $187.93 | 291,646 |
| 2025-02-06 | $193.52 | $194.41 | $186.19 | $188.43 | $188.43 | 605,730 |
| 2025-02-05 | $194.09 | $195.53 | $192.08 | $193.27 | $193.27 | 427,091 |
| 2025-02-04 | $189.46 | $192.77 | $189.29 | $192.64 | $192.64 | 390,733 |
| 2025-02-03 | $186.39 | $195.00 | $185.48 | $190.71 | $190.71 | 481,716 |
| 2025-01-31 | $188.95 | $190.93 | $187.82 | $188.56 | $188.56 | 369,869 |
| 2025-01-30 | $188.87 | $191.88 | $188.42 | $189.29 | $189.29 | 319,650 |
| 2025-01-29 | $189.20 | $190.51 | $186.47 | $187.18 | $187.18 | 403,600 |
| 2025-01-28 | $192.33 | $192.81 | $186.44 | $188.71 | $188.71 | 514,448 |
| 2025-01-27 | $186.82 | $191.98 | $186.82 | $191.27 | $191.27 | 453,507 |
| 2025-01-24 | $190.07 | $191.01 | $182.25 | $185.77 | $185.77 | 721,373 |
| 2025-01-23 | $188.14 | $190.26 | $186.40 | $189.90 | $189.90 | 672,285 |
| 2025-01-22 | $188.35 | $188.78 | $184.69 | $187.03 | $187.03 | 303,463 |
| 2025-01-21 | $185.81 | $189.07 | $184.81 | $188.78 | $188.78 | 398,162 |
| 2025-01-17 | $184.30 | $185.51 | $183.40 | $184.80 | $184.80 | 378,442 |
| 2025-01-16 | $183.31 | $185.19 | $181.96 | $184.06 | $184.06 | 362,868 |
| 2025-01-15 | $187.21 | $187.21 | $183.10 | $183.59 | $183.59 | 332,513 |
| 2025-01-14 | $185.93 | $185.97 | $180.63 | $184.16 | $184.16 | 390,111 |
| 2025-01-13 | $181.75 | $185.75 | $180.75 | $185.74 | $185.74 | 429,723 |
| 2025-01-10 | $188.89 | $190.77 | $180.62 | $182.93 | $182.93 | 767,477 |
| 2025-01-08 | $185.19 | $190.94 | $183.72 | $190.33 | $190.33 | 786,366 |
| 2025-01-07 | $182.78 | $187.19 | $182.47 | $186.00 | $186.00 | 651,104 |
| 2025-01-06 | $179.67 | $183.22 | $179.67 | $181.06 | $181.06 | 553,268 |
| 2025-01-03 | $180.00 | $180.09 | $174.10 | $178.89 | $178.89 | 407,531 |
| 2025-01-02 | $180.98 | $182.03 | $179.15 | $179.67 | $179.67 | 300,293 |
| 2024-12-31 | $179.10 | $180.15 | $178.05 | $179.42 | $179.42 | 298,847 |
| 2024-12-30 | $179.91 | $180.46 | $176.42 | $178.37 | $178.37 | 320,518 |
| 2024-12-27 | $178.99 | $181.62 | $177.48 | $180.46 | $180.46 | 355,464 |
| 2024-12-26 | $180.52 | $181.45 | $180.09 | $181.13 | $181.13 | 242,866 |
| 2024-12-24 | $180.09 | $181.22 | $179.64 | $181.22 | $181.22 | 126,952 |
| 2024-12-23 | $179.34 | $180.86 | $178.67 | $180.72 | $180.72 | 443,591 |
| 2024-12-20 | $176.31 | $181.09 | $175.98 | $180.11 | $180.11 | 1,272,916 |
| 2024-12-19 | $177.02 | $178.81 | $175.35 | $175.80 | $175.80 | 1,287,945 |
| 2024-12-18 | $183.76 | $185.16 | $177.02 | $177.53 | $177.53 | 926,041 |
| 2024-12-17 | $182.53 | $184.38 | $180.85 | $182.60 | $182.60 | 701,367 |
| 2024-12-16 | $185.00 | $188.00 | $183.51 | $184.16 | $184.16 | 902,852 |
| 2024-12-13 | $186.41 | $187.99 | $186.06 | $187.40 | $187.40 | 498,144 |
| 2024-12-12 | $191.16 | $193.00 | $185.93 | $186.44 | $186.44 | 628,452 |
| 2024-12-11 | $193.30 | $193.30 | $189.76 | $190.71 | $190.71 | 343,471 |
| 2024-12-10 | $192.26 | $193.82 | $188.72 | $191.70 | $191.70 | 457,936 |
| 2024-12-09 | $194.53 | $195.87 | $192.09 | $192.85 | $192.85 | 500,499 |
| 2024-12-06 | $196.62 | $198.02 | $192.44 | $194.22 | $194.22 | 569,535 |
| 2024-12-05 | $199.12 | $199.17 | $195.68 | $196.05 | $196.05 | 429,371 |
| 2024-12-04 | $199.00 | $200.17 | $197.93 | $199.12 | $199.12 | 563,143 |
| 2024-12-03 | $203.36 | $203.72 | $198.13 | $198.34 | $198.34 | 453,780 |
| 2024-12-02 | $203.13 | $204.43 | $200.54 | $201.06 | $200.86 | 726,431 |
| 2024-11-29 | $202.48 | $205.25 | $201.96 | $205.00 | $205.00 | 375,780 |
| 2024-11-27 | $206.01 | $208.44 | $202.06 | $203.50 | $203.50 | 566,569 |
| 2024-11-26 | $199.59 | $206.71 | $198.12 | $206.09 | $206.09 | 894,933 |
| 2024-11-25 | $196.72 | $200.26 | $195.35 | $199.21 | $199.21 | 713,849 |
| 2024-11-22 | $195.76 | $199.12 | $194.99 | $197.94 | $197.94 | 1,205,691 |
| 2024-11-21 | $195.00 | $197.79 | $189.41 | $197.61 | $197.61 | 998,253 |
| 2024-11-20 | $196.80 | $198.28 | $192.19 | $197.52 | $197.52 | 1,016,399 |
| 2024-11-19 | $197.24 | $198.36 | $194.01 | $196.79 | $196.79 | 895,612 |
| 2024-11-18 | $200.74 | $201.85 | $196.76 | $197.94 | $197.94 | 658,032 |
| 2024-11-15 | $200.82 | $201.75 | $198.39 | $201.69 | $201.69 | 763,805 |
| 2024-11-14 | $202.69 | $206.91 | $200.81 | $201.01 | $201.01 | 699,918 |
| 2024-11-13 | $206.36 | $207.00 | $202.46 | $202.75 | $202.75 | 612,618 |
| 2024-11-12 | $208.65 | $209.52 | $204.19 | $205.24 | $205.24 | 637,245 |
| 2024-11-11 | $208.04 | $211.11 | $208.04 | $208.56 | $208.56 | 479,111 |
| 2024-11-08 | $209.45 | $210.59 | $206.88 | $207.50 | $207.50 | 572,838 |
| 2024-11-07 | $205.21 | $208.43 | $201.93 | $208.41 | $208.41 | 986,197 |
| 2024-11-06 | $197.85 | $206.46 | $193.79 | $203.52 | $203.52 | 1,443,647 |
| 2024-11-05 | $207.64 | $212.17 | $206.90 | $212.17 | $212.17 | 497,981 |
| 2024-11-04 | $204.81 | $210.58 | $204.81 | $208.83 | $208.83 | 910,948 |
| 2024-11-01 | $206.65 | $207.20 | $204.14 | $205.26 | $205.26 | 632,500 |
| 2024-10-31 | $205.43 | $207.42 | $203.27 | $204.31 | $204.31 | 1,117,604 |
| 2024-10-30 | $205.02 | $208.58 | $202.61 | $207.50 | $207.50 | 684,021 |
| 2024-10-29 | $204.00 | $209.32 | $203.60 | $205.92 | $205.92 | 906,093 |
| 2024-10-28 | $203.80 | $207.66 | $202.17 | $204.55 | $204.55 | 895,938 |
| 2024-10-25 | $208.00 | $212.78 | $201.87 | $202.75 | $202.75 | 1,483,330 |
| 2024-10-24 | $233.52 | $234.39 | $223.74 | $224.66 | $224.66 | 1,331,862 |
| 2024-10-23 | $233.25 | $235.16 | $231.90 | $234.16 | $234.16 | 596,296 |
| 2024-10-22 | $231.83 | $234.44 | $229.53 | $232.55 | $232.55 | 607,368 |
| 2024-10-21 | $235.86 | $237.83 | $232.60 | $233.62 | $233.62 | 628,265 |
| 2024-10-18 | $233.51 | $240.26 | $232.47 | $236.67 | $236.67 | 993,431 |
| 2024-10-17 | $234.58 | $238.62 | $233.19 | $234.16 | $234.16 | 620,429 |
| 2024-10-16 | $231.60 | $239.83 | $230.44 | $236.90 | $236.90 | 935,208 |
| 2024-10-15 | $221.00 | $231.63 | $221.00 | $225.34 | $225.34 | 1,122,929 |
| 2024-10-14 | $214.03 | $221.57 | $213.90 | $220.45 | $220.45 | 893,563 |
| 2024-10-11 | $213.87 | $214.95 | $213.12 | $214.33 | $214.33 | 420,698 |
| 2024-10-10 | $212.68 | $213.90 | $209.79 | $212.90 | $212.90 | 471,656 |
| 2024-10-09 | $212.12 | $214.47 | $208.24 | $212.95 | $212.95 | 694,036 |
| 2024-10-08 | $213.70 | $214.14 | $209.27 | $212.50 | $212.50 | 831,829 |
| 2024-10-07 | $214.43 | $216.35 | $211.23 | $212.79 | $212.79 | 741,497 |
| 2024-10-04 | $216.79 | $217.50 | $212.98 | $215.68 | $215.68 | 651,353 |
| 2024-10-03 | $223.56 | $224.61 | $212.50 | $215.17 | $215.17 | 1,529,630 |
| 2024-10-02 | $224.00 | $225.50 | $222.86 | $224.00 | $224.00 | 707,641 |
| 2024-10-01 | $228.59 | $228.81 | $222.34 | $224.66 | $224.66 | 813,003 |
| 2024-09-30 | $224.07 | $229.36 | $212.08 | $229.01 | $229.01 | 1,753,248 |
| 2024-09-27 | $239.54 | $239.96 | $223.30 | $229.92 | $229.92 | 1,381,373 |
| 2024-09-26 | $241.09 | $241.53 | $237.54 | $239.67 | $239.67 | 396,447 |
| 2024-09-25 | $242.01 | $242.84 | $240.67 | $241.24 | $241.24 | 354,695 |
| 2024-09-24 | $240.14 | $243.25 | $238.51 | $241.52 | $241.52 | 463,012 |
| 2024-09-23 | $239.22 | $241.33 | $238.12 | $240.59 | $240.59 | 421,798 |
| 2024-09-20 | $237.16 | $239.55 | $235.38 | $238.02 | $238.02 | 839,387 |
| 2024-09-19 | $236.93 | $237.80 | $233.53 | $237.79 | $237.79 | 489,291 |
| 2024-09-18 | $230.03 | $237.26 | $230.00 | $234.69 | $234.69 | 614,975 |
| 2024-09-17 | $234.64 | $235.67 | $230.92 | $232.28 | $232.28 | 590,000 |
| 2024-09-16 | $233.85 | $236.80 | $232.46 | $234.99 | $234.99 | 480,844 |
| 2024-09-13 | $231.10 | $233.67 | $231.10 | $232.56 | $232.56 | 346,004 |
| 2024-09-12 | $226.27 | $231.97 | $226.27 | $231.36 | $231.36 | 560,635 |
| 2024-09-11 | $225.45 | $231.53 | $224.25 | $229.77 | $229.77 | 819,074 |
| 2024-09-10 | $227.22 | $229.46 | $224.48 | $225.68 | $225.68 | 555,651 |
| 2024-09-09 | $230.29 | $232.70 | $223.74 | $226.51 | $226.51 | 954,013 |
| 2024-09-06 | $239.08 | $241.95 | $226.59 | $229.15 | $229.15 | 929,670 |
| 2024-09-05 | $237.99 | $239.32 | $235.53 | $239.31 | $239.31 | 704,783 |
| 2024-09-04 | $236.65 | $238.69 | $235.66 | $238.60 | $238.60 | 467,957 |
| 2024-09-03 | $237.27 | $239.29 | $235.10 | $236.47 | $236.47 | 589,607 |
| 2024-08-30 | $235.40 | $238.26 | $235.40 | $237.97 | $237.77 | 494,187 |
| 2024-08-29 | $237.84 | $237.86 | $234.81 | $235.69 | $235.69 | 375,014 |
| 2024-08-28 | $235.50 | $237.79 | $235.50 | $236.83 | $236.83 | 619,947 |
| 2024-08-27 | $232.55 | $235.60 | $232.55 | $235.36 | $235.36 | 521,552 |
| 2024-08-26 | $233.37 | $235.21 | $231.53 | $233.04 | $233.04 | 493,806 |
| 2024-08-23 | $230.57 | $233.76 | $229.79 | $233.14 | $233.14 | 684,942 |
| 2024-08-22 | $228.98 | $230.49 | $228.66 | $229.29 | $229.29 | 519,705 |
| 2024-08-21 | $227.56 | $228.84 | $226.37 | $227.80 | $227.80 | 506,555 |
| 2024-08-20 | $227.70 | $229.01 | $225.90 | $227.56 | $227.56 | 553,958 |
| 2024-08-19 | $226.55 | $228.28 | $224.62 | $227.52 | $227.52 | 454,299 |
| 2024-08-16 | $223.93 | $227.00 | $222.62 | $226.44 | $226.44 | 570,552 |
| 2024-08-15 | $223.03 | $224.09 | $219.67 | $223.27 | $223.27 | 538,566 |
| 2024-08-14 | $221.54 | $224.34 | $219.93 | $221.85 | $221.85 | 522,298 |
| 2024-08-13 | $218.08 | $221.66 | $218.08 | $220.48 | $220.48 | 560,150 |
| 2024-08-12 | $215.18 | $217.88 | $214.48 | $217.74 | $217.74 | 387,267 |
| 2024-08-09 | $218.09 | $218.68 | $214.86 | $215.22 | $215.22 | 502,479 |
| 2024-08-08 | $212.56 | $218.56 | $212.00 | $218.40 | $218.40 | 715,340 |
| 2024-08-07 | $213.96 | $215.28 | $210.03 | $212.07 | $212.07 | 978,974 |
| 2024-08-06 | $211.06 | $213.60 | $209.76 | $212.11 | $212.11 | 1,603,630 |
| 2024-08-05 | $209.11 | $213.67 | $205.15 | $211.00 | $211.00 | 778,424 |
| 2024-08-02 | $214.34 | $216.92 | $210.96 | $213.21 | $213.21 | 858,520 |
| 2024-08-01 | $215.11 | $218.99 | $212.79 | $215.82 | $215.82 | 843,416 |
| 2024-07-31 | $215.99 | $216.84 | $211.75 | $213.76 | $213.76 | 1,108,920 |
| 2024-07-30 | $217.12 | $218.96 | $214.76 | $215.10 | $215.10 | 878,667 |
| 2024-07-29 | $215.65 | $219.61 | $214.36 | $217.43 | $217.43 | 914,806 |
| 2024-07-26 | $209.58 | $214.64 | $206.36 | $213.69 | $213.69 | 1,474,291 |
| 2024-07-25 | $192.19 | $207.70 | $192.00 | $204.99 | $204.99 | 2,759,867 |
| 2024-07-24 | $187.00 | $189.78 | $185.05 | $185.97 | $185.97 | 958,691 |
| 2024-07-23 | $184.37 | $186.50 | $181.29 | $185.30 | $185.30 | 854,308 |
| 2024-07-22 | $181.33 | $183.50 | $179.81 | $182.17 | $182.17 | 601,871 |
| 2024-07-19 | $183.02 | $183.02 | $179.50 | $180.82 | $180.82 | 634,561 |
| 2024-07-18 | $183.51 | $186.75 | $180.49 | $181.48 | $181.48 | 806,666 |
| 2024-07-17 | $183.88 | $189.65 | $181.40 | $183.77 | $183.77 | 865,926 |
| 2024-07-16 | $180.00 | $183.93 | $177.37 | $183.88 | $183.88 | 1,034,886 |
| 2024-07-15 | $179.19 | $183.37 | $178.06 | $178.68 | $178.68 | 709,316 |
| 2024-07-12 | $184.63 | $187.23 | $184.20 | $184.43 | $184.43 | 421,387 |
| 2024-07-11 | $181.62 | $184.14 | $180.61 | $183.95 | $183.95 | 808,968 |
| 2024-07-10 | $181.87 | $182.39 | $179.31 | $180.18 | $180.18 | 736,040 |
| 2024-07-09 | $181.55 | $183.21 | $180.09 | $180.95 | $180.95 | 587,255 |
| 2024-07-08 | $181.74 | $182.22 | $177.35 | $180.63 | $180.63 | 939,334 |
| 2024-07-05 | $184.15 | $184.64 | $177.65 | $180.93 | $180.93 | 893,054 |
| 2024-07-03 | $184.40 | $186.45 | $183.93 | $185.39 | $185.39 | 239,235 |
| 2024-07-02 | $182.52 | $185.09 | $180.77 | $184.72 | $184.72 | 414,477 |
| 2024-07-01 | $186.05 | $188.53 | $182.07 | $182.20 | $182.20 | 559,877 |
| 2024-06-28 | $191.75 | $194.02 | $182.21 | $184.93 | $184.93 | 1,162,964 |
| 2024-06-27 | $189.40 | $191.58 | $187.04 | $191.56 | $191.56 | 404,605 |
| 2024-06-26 | $191.19 | $191.19 | $186.48 | $189.67 | $189.67 | 721,590 |
| 2024-06-25 | $191.50 | $193.48 | $181.82 | $187.70 | $187.70 | 1,020,911 |
| 2024-06-24 | $189.78 | $191.92 | $188.73 | $191.01 | $191.01 | 320,508 |
| 2024-06-21 | $188.81 | $190.11 | $187.13 | $189.10 | $189.10 | 780,862 |
| 2024-06-20 | $189.83 | $191.51 | $188.34 | $188.68 | $188.68 | 349,849 |
| 2024-06-18 | $189.50 | $191.28 | $188.32 | $190.56 | $190.56 | 403,628 |
| 2024-06-17 | $186.75 | $190.16 | $186.10 | $189.81 | $189.81 | 555,157 |
| 2024-06-14 | $186.66 | $188.22 | $183.25 | $187.85 | $187.85 | 590,814 |
| 2024-06-13 | $186.73 | $188.67 | $183.25 | $188.18 | $188.18 | 520,602 |
| 2024-06-12 | $188.16 | $189.38 | $186.14 | $187.24 | $187.24 | 892,272 |
| 2024-06-11 | $188.01 | $188.38 | $185.60 | $185.68 | $185.68 | 608,545 |
| 2024-06-10 | $186.65 | $189.30 | $185.78 | $188.93 | $188.93 | 671,849 |
| 2024-06-07 | $187.54 | $188.89 | $187.31 | $187.53 | $187.53 | 307,739 |
| 2024-06-06 | $188.81 | $190.50 | $187.60 | $189.34 | $189.34 | 410,075 |
| 2024-06-05 | $185.88 | $189.83 | $185.48 | $189.47 | $189.47 | 629,933 |
| 2024-06-04 | $185.86 | $186.60 | $181.20 | $184.64 | $184.64 | 458,097 |
| 2024-06-03 | $188.48 | $189.16 | $184.63 | $186.60 | $186.60 | 634,315 |
| 2024-05-31 | $186.20 | $189.95 | $184.76 | $189.80 | $189.80 | 847,368 |
| 2024-05-30 | $180.33 | $186.65 | $180.18 | $185.90 | $185.90 | 776,900 |
| 2024-05-29 | $174.50 | $181.61 | $174.43 | $180.23 | $180.23 | 900,471 |
| 2024-05-28 | $175.22 | $176.29 | $174.28 | $175.18 | $175.18 | 404,022 |
| 2024-05-24 | $178.46 | $178.57 | $176.17 | $176.37 | $176.37 | 588,267 |
| 2024-05-23 | $178.64 | $178.79 | $176.38 | $176.91 | $176.91 | 320,786 |
| 2024-05-22 | $179.76 | $181.55 | $178.32 | $178.90 | $178.90 | 423,024 |
| 2024-05-21 | $181.18 | $181.77 | $177.86 | $180.20 | $180.20 | 713,929 |
| 2024-05-20 | $181.94 | $181.94 | $178.14 | $181.41 | $181.41 | 597,948 |
| 2024-05-17 | $179.38 | $179.38 | $177.14 | $177.70 | $177.70 | 344,237 |
| 2024-05-16 | $181.31 | $182.92 | $178.68 | $178.98 | $178.98 | 873,502 |
| 2024-05-15 | $179.47 | $182.88 | $179.32 | $182.24 | $182.24 | 562,597 |
| 2024-05-14 | $180.40 | $181.39 | $177.39 | $178.91 | $178.91 | 1,007,491 |
| 2024-05-13 | $178.19 | $178.63 | $176.43 | $178.59 | $178.59 | 743,433 |
| 2024-05-10 | $177.05 | $180.60 | $176.87 | $178.09 | $178.09 | 573,418 |
| 2024-05-09 | $169.69 | $177.33 | $169.69 | $177.05 | $177.05 | 700,820 |
| 2024-05-08 | $168.71 | $170.52 | $167.36 | $169.47 | $169.47 | 513,866 |
| 2024-05-07 | $170.58 | $171.21 | $169.39 | $169.50 | $169.50 | 660,674 |
| 2024-05-06 | $169.04 | $169.63 | $168.58 | $169.15 | $169.15 | 811,257 |
| 2024-05-03 | $171.79 | $171.79 | $167.54 | $167.70 | $167.70 | 597,904 |
| 2024-05-02 | $171.14 | $171.19 | $167.13 | $169.89 | $169.89 | 651,966 |
| 2024-05-01 | $169.42 | $172.95 | $168.29 | $170.19 | $170.19 | 1,161,938 |
| 2024-04-30 | $170.03 | $171.02 | $168.61 | $170.43 | $170.43 | 1,004,222 |
| 2024-04-29 | $166.80 | $169.47 | $166.80 | $169.12 | $169.12 | 650,805 |
| 2024-04-26 | $163.20 | $167.74 | $160.84 | $166.06 | $166.06 | 965,423 |
| 2024-04-25 | $174.95 | $174.95 | $161.58 | $165.10 | $165.10 | 1,250,912 |
| 2024-04-24 | $164.18 | $166.69 | $163.48 | $165.90 | $165.90 | 1,213,515 |
| 2024-04-23 | $161.66 | $165.98 | $161.49 | $164.91 | $164.91 | 803,944 |
| 2024-04-22 | $158.49 | $161.96 | $158.10 | $161.13 | $161.13 | 672,652 |
| 2024-04-19 | $154.41 | $157.47 | $153.66 | $157.47 | $157.47 | 903,015 |
| 2024-04-18 | $155.25 | $157.18 | $152.69 | $153.65 | $153.65 | 1,047,629 |
| 2024-04-17 | $162.08 | $162.53 | $159.46 | $160.03 | $160.03 | 547,087 |
| 2024-04-16 | $166.45 | $166.45 | $160.74 | $161.41 | $161.41 | 795,567 |
| 2024-04-15 | $169.01 | $169.98 | $165.42 | $166.42 | $166.42 | 545,600 |
| 2024-04-12 | $167.85 | $169.07 | $165.79 | $166.79 | $166.79 | 521,405 |
| 2024-04-11 | $170.42 | $171.42 | $167.79 | $168.40 | $168.40 | 399,253 |
| 2024-04-10 | $169.33 | $171.85 | $169.06 | $170.23 | $170.23 | 388,222 |
| 2024-04-09 | $171.72 | $172.20 | $169.21 | $171.50 | $171.50 | 665,265 |
| 2024-04-08 | $172.90 | $173.58 | $171.48 | $171.63 | $171.63 | 406,804 |
| 2024-04-05 | $172.82 | $173.95 | $171.82 | $173.43 | $173.43 | 355,002 |
| 2024-04-04 | $174.98 | $174.98 | $171.42 | $172.34 | $172.34 | 386,834 |
| 2024-04-03 | $172.17 | $174.89 | $171.48 | $173.74 | $173.74 | 488,283 |
| 2024-04-02 | $174.43 | $174.43 | $169.70 | $172.42 | $172.42 | 878,223 |
| 2024-04-01 | $180.00 | $180.00 | $171.26 | $175.21 | $175.21 | 1,151,062 |
| 2024-03-28 | $182.50 | $183.61 | $181.73 | $182.46 | $182.46 | 699,083 |
| 2024-03-27 | $179.41 | $181.93 | $178.36 | $181.85 | $181.85 | 550,244 |
| 2024-03-26 | $177.85 | $179.57 | $177.10 | $177.31 | $177.31 | 675,693 |
| 2024-03-25 | $180.49 | $181.01 | $177.64 | $177.85 | $177.85 | 552,281 |
| 2024-03-22 | $180.60 | $181.07 | $178.67 | $180.49 | $180.49 | 392,814 |
| 2024-03-21 | $180.35 | $182.29 | $180.00 | $180.77 | $180.77 | 548,074 |
| 2024-03-20 | $180.08 | $181.38 | $178.25 | $179.89 | $179.89 | 536,227 |
| 2024-03-19 | $178.00 | $180.98 | $177.86 | $180.23 | $180.23 | 767,935 |
| 2024-03-18 | $173.03 | $177.58 | $172.60 | $177.30 | $177.30 | 515,561 |
| 2024-03-15 | $169.50 | $174.65 | $169.50 | $173.90 | $173.90 | 856,267 |
| 2024-03-14 | $174.01 | $174.22 | $171.76 | $172.93 | $172.93 | 478,543 |
| 2024-03-13 | $174.80 | $176.98 | $173.32 | $174.41 | $174.41 | 428,243 |
| 2024-03-12 | $170.67 | $174.94 | $169.68 | $174.72 | $174.72 | 748,149 |
| 2024-03-11 | $174.82 | $176.11 | $170.37 | $171.29 | $171.29 | 737,265 |
| 2024-03-08 | $177.36 | $178.08 | $175.67 | $175.69 | $175.69 | 516,570 |
| 2024-03-07 | $177.42 | $179.41 | $176.22 | $177.67 | $177.67 | 419,659 |
| 2024-03-06 | $175.89 | $177.25 | $173.33 | $175.95 | $175.95 | 505,094 |
| 2024-03-05 | $173.73 | $177.53 | $173.73 | $175.50 | $175.50 | 556,141 |
| 2024-03-04 | $170.79 | $175.53 | $170.52 | $174.60 | $174.60 | 662,300 |
| 2024-03-01 | $167.06 | $171.90 | $166.04 | $171.12 | $171.12 | 680,616 |
| 2024-02-29 | $163.13 | $167.21 | $161.71 | $167.06 | $167.06 | 1,003,793 |
| 2024-02-28 | $170.58 | $176.43 | $161.16 | $161.73 | $161.54 | 1,812,970 |
| 2024-02-27 | $164.12 | $165.79 | $163.03 | $165.79 | $165.59 | 826,982 |
| 2024-02-26 | $164.31 | $165.79 | $162.17 | $164.33 | $164.13 | 508,268 |
| 2024-02-23 | $164.70 | $166.35 | $164.21 | $164.31 | $164.11 | 524,306 |
| 2024-02-22 | $163.51 | $165.86 | $162.78 | $164.49 | $164.49 | 660,180 |
| 2024-02-21 | $162.03 | $163.40 | $160.85 | $163.30 | $163.30 | 309,643 |
| 2024-02-20 | $161.09 | $162.78 | $160.69 | $162.43 | $162.43 | 390,846 |
| 2024-02-16 | $162.51 | $163.75 | $160.85 | $162.16 | $162.16 | 309,729 |
| 2024-02-15 | $163.28 | $163.64 | $161.83 | $162.72 | $162.72 | 371,298 |
| 2024-02-14 | $161.80 | $163.35 | $160.23 | $161.71 | $161.71 | 353,719 |
| 2024-02-13 | $162.24 | $163.44 | $160.19 | $160.60 | $160.60 | 397,711 |
| 2024-02-12 | $161.88 | $164.96 | $160.75 | $164.55 | $164.55 | 393,110 |
| 2024-02-09 | $161.99 | $162.80 | $161.27 | $162.38 | $162.38 | 270,273 |
| 2024-02-08 | $162.45 | $163.04 | $160.47 | $161.96 | $161.96 | 368,004 |
| 2024-02-07 | $162.48 | $164.34 | $161.92 | $162.45 | $162.45 | 292,698 |
| 2024-02-06 | $162.18 | $163.50 | $161.23 | $162.15 | $162.15 | 293,134 |
| 2024-02-05 | $162.22 | $164.12 | $161.70 | $162.67 | $162.67 | 409,383 |
| 2024-02-02 | $162.09 | $164.32 | $162.00 | $162.73 | $162.73 | 444,748 |
| 2024-02-01 | $158.44 | $164.81 | $157.69 | $163.14 | $163.14 | 690,233 |
| 2024-01-31 | $159.81 | $161.32 | $158.52 | $158.81 | $158.81 | 402,042 |
| 2024-01-30 | $159.33 | $161.20 | $158.90 | $158.95 | $158.95 | 570,888 |
| 2024-01-29 | $156.81 | $158.12 | $155.54 | $156.85 | $156.85 | 487,948 |
| 2024-01-26 | $157.73 | $159.43 | $156.86 | $157.57 | $157.57 | 458,316 |
| 2024-01-25 | $154.48 | $157.25 | $153.69 | $156.98 | $156.98 | 543,564 |
| 2024-01-24 | $154.52 | $154.52 | $150.11 | $153.35 | $153.35 | 798,486 |
| 2024-01-23 | $155.92 | $156.67 | $152.70 | $153.81 | $153.81 | 676,162 |
| 2024-01-22 | $158.50 | $159.94 | $155.81 | $156.05 | $156.05 | 497,714 |
| 2024-01-19 | $156.77 | $157.82 | $155.58 | $157.81 | $157.81 | 307,878 |
| 2024-01-18 | $155.22 | $156.88 | $154.19 | $156.39 | $156.39 | 451,003 |
| 2024-01-17 | $156.54 | $158.59 | $154.19 | $154.71 | $154.71 | 392,015 |
| 2024-01-16 | $157.40 | $158.14 | $155.82 | $157.95 | $157.95 | 350,986 |
| 2024-01-12 | $159.00 | $160.36 | $157.69 | $158.59 | $158.59 | 533,762 |
| 2024-01-11 | $156.41 | $158.75 | $156.04 | $158.39 | $158.39 | 374,387 |
| 2024-01-10 | $153.94 | $157.03 | $153.45 | $156.86 | $156.86 | 335,849 |
| 2024-01-09 | $153.47 | $155.57 | $153.27 | $154.28 | $154.28 | 331,672 |
| 2024-01-08 | $153.82 | $154.74 | $152.68 | $154.41 | $154.41 | 339,483 |
| 2024-01-05 | $152.21 | $155.22 | $152.21 | $153.70 | $153.70 | 658,212 |
| 2024-01-04 | $153.23 | $154.08 | $151.92 | $152.18 | $152.18 | 599,011 |
| 2024-01-03 | $155.49 | $156.11 | $152.39 | $153.04 | $153.04 | 472,182 |
| 2024-01-02 | $152.87 | $157.82 | $152.55 | $156.41 | $156.41 | 674,853 |
| 2023-12-29 | $152.70 | $153.05 | $151.35 | $152.44 | $152.44 | 239,880 |
| 2023-12-28 | $152.46 | $153.76 | $151.91 | $152.68 | $152.68 | 332,801 |
| 2023-12-27 | $153.93 | $153.95 | $151.70 | $152.61 | $152.61 | 372,649 |
| 2023-12-26 | $153.28 | $155.18 | $152.63 | $154.13 | $154.13 | 202,415 |
| 2023-12-22 | $151.50 | $153.58 | $151.25 | $153.08 | $153.08 | 382,749 |
| 2023-12-21 | $149.18 | $151.38 | $149.02 | $151.01 | $151.01 | 453,666 |
| 2023-12-20 | $151.34 | $151.57 | $148.00 | $148.08 | $148.08 | 424,774 |
| 2023-12-19 | $150.38 | $151.77 | $149.92 | $150.89 | $150.89 | 426,700 |
| 2023-12-18 | $149.50 | $150.22 | $147.33 | $149.95 | $149.95 | 545,570 |
| 2023-12-15 | $150.68 | $152.11 | $148.70 | $148.83 | $148.83 | 1,514,225 |
| 2023-12-14 | $150.00 | $152.81 | $149.92 | $151.47 | $151.47 | 682,158 |
| 2023-12-13 | $145.09 | $149.79 | $143.97 | $149.31 | $149.31 | 485,825 |
| 2023-12-12 | $144.16 | $145.13 | $142.69 | $144.93 | $144.93 | 403,899 |
| 2023-12-11 | $140.71 | $143.57 | $139.90 | $143.42 | $143.42 | 510,724 |
| 2023-12-08 | $134.58 | $137.77 | $133.70 | $137.45 | $137.45 | 401,316 |
| 2023-12-07 | $135.45 | $135.45 | $133.86 | $134.35 | $134.35 | 462,122 |
| 2023-12-06 | $136.73 | $137.80 | $134.97 | $135.22 | $135.22 | 295,554 |
| 2023-12-05 | $138.96 | $139.20 | $136.08 | $136.11 | $136.11 | 359,043 |
| 2023-12-04 | $137.03 | $139.95 | $136.78 | $139.76 | $139.76 | 304,030 |
| 2023-12-01 | $137.52 | $138.97 | $137.32 | $137.70 | $137.70 | 439,305 |
| 2023-11-30 | $135.30 | $137.54 | $134.69 | $137.48 | $137.48 | 387,719 |
| 2023-11-29 | $136.74 | $137.66 | $135.29 | $135.75 | $135.75 | 357,941 |
| 2023-11-28 | $137.57 | $137.57 | $134.95 | $136.08 | $136.08 | 359,842 |
| 2023-11-27 | $138.35 | $138.59 | $136.10 | $137.23 | $137.23 | 470,190 |
| 2023-11-24 | $138.67 | $139.60 | $138.16 | $138.72 | $138.72 | 152,021 |
| 2023-11-22 | $136.71 | $138.50 | $136.13 | $138.38 | $138.38 | 276,043 |
| 2023-11-21 | $136.08 | $137.56 | $135.83 | $136.04 | $136.04 | 366,357 |
| 2023-11-20 | $134.91 | $137.05 | $134.91 | $135.94 | $135.94 | 419,440 |
| 2023-11-17 | $135.67 | $138.20 | $135.35 | $135.96 | $135.96 | 612,098 |
| 2023-11-16 | $133.45 | $134.48 | $132.74 | $134.45 | $134.45 | 483,483 |
| 2023-11-15 | $132.54 | $134.44 | $132.39 | $132.90 | $132.90 | 627,671 |
| 2023-11-14 | $131.69 | $133.58 | $130.78 | $132.61 | $132.61 | 430,995 |
| 2023-11-13 | $130.41 | $131.13 | $129.34 | $129.49 | $129.49 | 455,986 |
| 2023-11-10 | $128.77 | $131.09 | $127.43 | $130.23 | $130.23 | 528,865 |
| 2023-11-09 | $130.18 | $131.20 | $128.25 | $128.26 | $128.26 | 567,922 |
| 2023-11-08 | $130.90 | $130.90 | $129.53 | $129.62 | $129.62 | 454,075 |
| 2023-11-07 | $129.03 | $130.57 | $128.09 | $130.13 | $130.13 | 492,620 |
| 2023-11-06 | $128.32 | $130.15 | $127.22 | $129.67 | $129.67 | 702,536 |
| 2023-11-03 | $126.85 | $129.58 | $126.85 | $128.25 | $128.25 | 591,620 |
| 2023-11-02 | $126.59 | $127.78 | $125.69 | $126.11 | $126.11 | 390,213 |
| 2023-11-01 | $124.69 | $126.48 | $124.28 | $125.39 | $125.39 | 645,612 |
| 2023-10-31 | $124.61 | $126.20 | $123.80 | $125.89 | $125.89 | 428,606 |
| 2023-10-30 | $124.32 | $125.10 | $121.55 | $123.83 | $123.83 | 713,410 |
| 2023-10-27 | $123.65 | $126.27 | $121.85 | $123.34 | $123.34 | 1,158,002 |
| 2023-10-26 | $122.19 | $129.45 | $121.00 | $124.23 | $124.23 | 1,738,683 |
| 2023-10-25 | $123.90 | $125.43 | $122.06 | $122.21 | $122.21 | 869,552 |
| 2023-10-24 | $121.80 | $125.97 | $119.90 | $124.53 | $124.53 | 792,677 |
| 2023-10-23 | $125.32 | $126.73 | $124.30 | $124.98 | $124.98 | 469,968 |
| 2023-10-20 | $128.51 | $128.52 | $124.43 | $124.68 | $124.68 | 497,475 |
| 2023-10-19 | $128.13 | $129.86 | $127.07 | $127.66 | $127.66 | 461,541 |
| 2023-10-18 | $126.70 | $129.42 | $125.84 | $128.03 | $128.03 | 394,251 |
| 2023-10-17 | $125.69 | $128.31 | $125.69 | $127.33 | $127.33 | 398,376 |
| 2023-10-16 | $124.81 | $126.51 | $123.71 | $126.10 | $126.10 | 561,738 |
| 2023-10-13 | $123.86 | $125.95 | $123.26 | $124.03 | $124.03 | 442,859 |
| 2023-10-12 | $127.19 | $127.79 | $123.41 | $123.81 | $123.81 | 572,286 |
| 2023-10-11 | $131.11 | $131.17 | $125.73 | $127.02 | $127.02 | 632,052 |
| 2023-10-10 | $130.37 | $132.68 | $129.85 | $131.72 | $131.72 | 550,796 |
| 2023-10-09 | $126.29 | $130.43 | $125.17 | $130.19 | $130.19 | 772,896 |
| 2023-10-06 | $125.17 | $127.24 | $124.71 | $126.39 | $126.39 | 481,931 |
| 2023-10-05 | $124.27 | $125.82 | $123.26 | $125.53 | $125.53 | 582,419 |
| 2023-10-04 | $124.97 | $125.73 | $123.13 | $124.10 | $124.10 | 590,063 |
| 2023-10-03 | $126.35 | $126.35 | $122.87 | $124.82 | $124.82 | 567,054 |
| 2023-10-02 | $125.17 | $127.38 | $125.08 | $126.25 | $126.25 | 487,337 |
| 2023-09-29 | $127.07 | $127.88 | $125.23 | $125.73 | $125.73 | 454,014 |
| 2023-09-28 | $124.32 | $127.37 | $123.49 | $126.80 | $126.80 | 508,206 |
| 2023-09-27 | $125.85 | $127.12 | $122.06 | $124.20 | $124.20 | 523,253 |
| 2023-09-26 | $127.64 | $128.38 | $125.77 | $125.85 | $125.85 | 392,023 |
| 2023-09-25 | $126.53 | $129.00 | $126.53 | $128.07 | $128.07 | 251,340 |
| 2023-09-22 | $126.53 | $127.99 | $126.38 | $127.02 | $127.02 | 323,955 |
| 2023-09-21 | $128.34 | $128.61 | $126.15 | $126.61 | $126.61 | 424,773 |
| 2023-09-20 | $128.53 | $130.59 | $128.53 | $129.05 | $129.05 | 636,723 |
| 2023-09-19 | $127.24 | $129.45 | $126.48 | $127.81 | $127.81 | 533,628 |
| 2023-09-18 | $126.18 | $128.12 | $126.00 | $127.43 | $127.43 | 573,988 |
| 2023-09-15 | $127.01 | $127.54 | $125.17 | $126.14 | $126.14 | 829,702 |
| 2023-09-14 | $128.67 | $129.09 | $126.41 | $127.52 | $127.52 | 276,077 |
| 2023-09-13 | $126.86 | $127.47 | $126.00 | $126.40 | $126.40 | 379,701 |
| 2023-09-12 | $130.24 | $130.36 | $126.79 | $126.88 | $126.88 | 460,262 |
| 2023-09-11 | $131.46 | $133.06 | $130.58 | $130.66 | $130.66 | 684,295 |
| 2023-09-08 | $128.36 | $133.42 | $127.74 | $131.50 | $131.50 | 934,916 |
| 2023-09-07 | $127.07 | $128.80 | $126.69 | $128.10 | $128.10 | 613,443 |
| 2023-09-06 | $128.32 | $129.31 | $126.50 | $127.48 | $127.48 | 706,882 |
| 2023-09-05 | $134.08 | $134.15 | $128.06 | $128.88 | $128.88 | 576,473 |
| 2023-09-01 | $135.71 | $135.97 | $133.13 | $134.57 | $134.57 | 429,863 |
| 2023-08-31 | $134.89 | $135.88 | $134.63 | $134.70 | $134.70 | 549,828 |
| 2023-08-30 | $135.42 | $135.83 | $134.76 | $135.00 | $134.80 | 300,808 |
| 2023-08-29 | $133.01 | $135.40 | $132.14 | $134.76 | $134.76 | 426,858 |
| 2023-08-28 | $131.62 | $133.47 | $131.62 | $133.01 | $133.01 | 394,268 |
| 2023-08-25 | $130.52 | $131.57 | $129.37 | $131.25 | $131.25 | 561,655 |
| 2023-08-24 | $130.37 | $133.21 | $130.10 | $130.13 | $130.13 | 372,713 |
| 2023-08-23 | $131.57 | $131.57 | $130.04 | $130.50 | $130.50 | 302,133 |
| 2023-08-22 | $128.74 | $130.92 | $128.28 | $130.72 | $130.72 | 562,669 |
| 2023-08-21 | $128.73 | $129.33 | $127.39 | $128.30 | $128.30 | 477,301 |
| 2023-08-18 | $127.22 | $129.04 | $127.22 | $128.56 | $128.56 | 519,176 |
| 2023-08-17 | $129.58 | $130.51 | $127.26 | $127.83 | $127.83 | 652,649 |
| 2023-08-16 | $130.70 | $132.79 | $129.71 | $129.74 | $129.74 | 435,325 |
| 2023-08-15 | $131.97 | $132.57 | $130.00 | $130.77 | $130.77 | 682,486 |
| 2023-08-14 | $130.81 | $132.11 | $129.86 | $132.06 | $132.06 | 611,269 |
| 2023-08-11 | $130.95 | $132.34 | $130.83 | $131.53 | $131.53 | 524,051 |
| 2023-08-10 | $131.95 | $133.11 | $130.82 | $131.37 | $131.37 | 978,728 |
| 2023-08-09 | $136.72 | $137.22 | $131.47 | $131.59 | $131.59 | 860,190 |
| 2023-08-08 | $135.77 | $136.35 | $133.44 | $136.28 | $136.28 | 754,933 |
| 2023-08-07 | $134.99 | $136.73 | $134.88 | $136.69 | $136.69 | 519,568 |
| 2023-08-04 | $135.35 | $135.66 | $133.19 | $134.36 | $134.36 | 1,656,917 |
| 2023-08-03 | $136.74 | $137.51 | $135.16 | $135.31 | $135.31 | 747,288 |
| 2023-08-02 | $139.25 | $140.21 | $136.29 | $136.59 | $136.59 | 719,674 |
| 2023-08-01 | $139.06 | $140.19 | $137.61 | $139.26 | $139.26 | 597,477 |
| 2023-07-31 | $139.00 | $139.19 | $136.74 | $138.96 | $138.96 | 640,226 |
| 2023-07-28 | $139.76 | $139.95 | $137.58 | $138.74 | $138.74 | 795,052 |
| 2023-07-27 | $142.54 | $142.54 | $137.08 | $138.05 | $138.05 | 1,017,039 |
| 2023-07-26 | $143.86 | $146.30 | $138.50 | $141.43 | $141.43 | 1,922,327 |
| 2023-07-25 | $147.44 | $150.29 | $146.42 | $149.64 | $149.64 | 852,608 |
| 2023-07-24 | $149.37 | $150.19 | $147.90 | $148.32 | $148.32 | 522,024 |
| 2023-07-21 | $151.78 | $152.38 | $148.12 | $148.51 | $148.51 | 669,498 |
| 2023-07-20 | $153.65 | $153.72 | $150.56 | $151.42 | $151.42 | 507,833 |
| 2023-07-19 | $152.52 | $153.26 | $149.01 | $152.39 | $152.39 | 813,586 |
| 2023-07-18 | $152.48 | $154.73 | $152.04 | $153.02 | $153.02 | 490,335 |
| 2023-07-17 | $152.86 | $153.88 | $151.48 | $153.44 | $153.44 | 510,035 |
| 2023-07-14 | $153.60 | $157.44 | $151.70 | $153.68 | $153.68 | 794,337 |
| 2023-07-13 | $153.86 | $154.31 | $152.44 | $153.09 | $153.09 | 466,885 |
| 2023-07-12 | $153.22 | $154.21 | $151.75 | $153.95 | $153.95 | 731,148 |
| 2023-07-11 | $154.36 | $154.99 | $152.05 | $152.70 | $152.70 | 533,790 |
| 2023-07-10 | $150.90 | $154.16 | $150.29 | $153.65 | $153.65 | 771,236 |
| 2023-07-07 | $151.28 | $152.83 | $150.63 | $150.96 | $150.96 | 773,817 |
| 2023-07-06 | $153.19 | $153.19 | $150.50 | $151.93 | $151.93 | 622,207 |
| 2023-07-05 | $155.15 | $155.75 | $153.14 | $153.65 | $153.65 | 666,629 |
| 2023-07-03 | $156.52 | $157.24 | $154.11 | $155.41 | $155.41 | 249,700 |
| 2023-06-30 | $157.97 | $158.57 | $156.21 | $157.77 | $157.77 | 371,667 |
| 2023-06-29 | $155.63 | $157.00 | $155.63 | $156.51 | $156.51 | 323,962 |
| 2023-06-28 | $155.99 | $157.77 | $155.00 | $155.77 | $155.77 | 515,016 |
| 2023-06-27 | $151.08 | $157.10 | $151.00 | $156.37 | $156.37 | 784,421 |
| 2023-06-26 | $151.45 | $153.00 | $149.83 | $152.08 | $152.08 | 491,816 |
| 2023-06-23 | $149.13 | $151.58 | $148.08 | $151.43 | $151.43 | 916,175 |
| 2023-06-22 | $149.63 | $150.00 | $147.43 | $149.95 | $149.95 | 567,692 |
| 2023-06-21 | $148.38 | $151.41 | $147.90 | $149.75 | $149.75 | 1,033,079 |
| 2023-06-20 | $148.47 | $149.93 | $146.63 | $149.12 | $149.12 | 1,057,969 |
| 2023-06-16 | $149.81 | $151.99 | $147.17 | $148.62 | $148.62 | 1,485,456 |
| 2023-06-15 | $144.00 | $148.34 | $143.02 | $147.80 | $147.80 | 1,104,300 |
| 2023-06-14 | $145.74 | $153.73 | $145.72 | $146.19 | $146.19 | 1,706,332 |
| 2023-06-13 | $136.70 | $141.90 | $136.39 | $140.97 | $140.97 | 606,363 |
| 2023-06-12 | $136.34 | $136.86 | $135.05 | $136.23 | $136.23 | 327,732 |
| 2023-06-09 | $136.99 | $137.49 | $135.99 | $136.38 | $136.38 | 314,201 |
| 2023-06-08 | $139.44 | $139.44 | $136.52 | $137.89 | $137.89 | 332,875 |
| 2023-06-07 | $136.78 | $138.87 | $135.60 | $137.49 | $137.49 | 510,026 |
| 2023-06-06 | $135.16 | $136.11 | $133.78 | $136.02 | $136.02 | 490,800 |
| 2023-06-05 | $135.45 | $137.36 | $134.59 | $134.71 | $134.71 | 550,641 |
| 2023-06-02 | $133.36 | $136.90 | $133.08 | $135.46 | $135.46 | 611,324 |
| 2023-06-01 | $132.02 | $132.88 | $130.83 | $131.14 | $131.14 | 429,023 |
| 2023-05-31 | $130.36 | $133.14 | $128.13 | $132.13 | $132.13 | 807,175 |
| 2023-05-30 | $129.02 | $133.04 | $128.94 | $131.36 | $131.36 | 855,793 |
| 2023-05-26 | $127.39 | $128.28 | $125.59 | $127.98 | $127.98 | 628,290 |
| 2023-05-25 | $126.52 | $128.36 | $125.78 | $127.60 | $127.60 | 632,571 |
| 2023-05-24 | $126.62 | $127.67 | $125.53 | $127.42 | $127.42 | 982,869 |
| 2023-05-23 | $134.23 | $134.82 | $126.78 | $126.93 | $126.93 | 1,123,690 |
| 2023-05-22 | $134.86 | $136.78 | $134.53 | $135.24 | $135.24 | 467,133 |
| 2023-05-19 | $136.70 | $136.70 | $134.59 | $134.63 | $134.63 | 605,561 |
| 2023-05-18 | $134.39 | $136.25 | $134.00 | $135.84 | $135.84 | 556,928 |
| 2023-05-17 | $134.99 | $135.66 | $133.27 | $134.40 | $134.40 | 671,307 |
| 2023-05-16 | $137.25 | $138.72 | $133.88 | $134.41 | $134.41 | 1,159,141 |
| 2023-05-15 | $139.38 | $139.50 | $136.30 | $138.06 | $138.06 | 887,864 |
| 2023-05-12 | $140.69 | $141.11 | $138.67 | $139.53 | $139.53 | 333,832 |
| 2023-05-11 | $140.70 | $141.16 | $138.74 | $140.03 | $140.03 | 489,233 |
| 2023-05-10 | $144.48 | $144.48 | $140.41 | $141.53 | $141.53 | 498,272 |
| 2023-05-09 | $143.08 | $143.62 | $140.53 | $143.14 | $143.14 | 379,219 |
| 2023-05-08 | $142.36 | $143.97 | $142.06 | $143.19 | $143.19 | 311,381 |
| 2023-05-05 | $142.42 | $143.76 | $141.47 | $142.80 | $142.80 | 344,561 |
| 2023-05-04 | $141.84 | $142.06 | $139.07 | $141.09 | $141.09 | 438,748 |
| 2023-05-03 | $144.51 | $145.15 | $141.51 | $142.55 | $142.55 | 789,528 |
| 2023-05-02 | $147.04 | $147.60 | $141.84 | $143.94 | $143.94 | 746,563 |
| 2023-05-01 | $150.45 | $152.12 | $147.92 | $148.19 | $148.19 | 619,864 |
| 2023-04-28 | $145.97 | $150.48 | $145.96 | $150.35 | $150.35 | 772,917 |
| 2023-04-27 | $143.43 | $145.97 | $143.13 | $145.82 | $145.82 | 762,335 |
| 2023-04-26 | $144.82 | $146.23 | $141.51 | $142.79 | $142.79 | 1,423,667 |
| 2023-04-25 | $142.59 | $144.45 | $139.93 | $140.72 | $140.72 | 1,013,184 |
| 2023-04-24 | $140.00 | $143.00 | $138.71 | $140.70 | $140.70 | 775,758 |
| 2023-04-21 | $138.08 | $142.08 | $138.07 | $139.97 | $139.97 | 1,065,485 |
| 2023-04-20 | $136.67 | $136.89 | $134.66 | $136.08 | $136.08 | 534,616 |
| 2023-04-19 | $136.17 | $137.91 | $135.89 | $137.16 | $137.16 | 580,917 |
| 2023-04-18 | $137.10 | $138.37 | $136.66 | $136.80 | $136.80 | 499,020 |
| 2023-04-17 | $135.63 | $137.20 | $135.43 | $136.24 | $136.24 | 458,098 |
| 2023-04-14 | $136.79 | $138.38 | $135.53 | $135.98 | $135.98 | 460,827 |
| 2023-04-13 | $134.86 | $136.75 | $133.41 | $136.22 | $136.22 | 733,058 |
| 2023-04-12 | $133.36 | $134.35 | $132.60 | $134.08 | $134.08 | 643,258 |
| 2023-04-11 | $129.54 | $133.25 | $129.16 | $132.55 | $132.55 | 710,957 |
| 2023-04-10 | $127.77 | $129.38 | $127.77 | $129.35 | $129.35 | 282,478 |
| 2023-04-06 | $128.99 | $129.30 | $127.49 | $128.08 | $128.08 | 392,088 |
| 2023-04-05 | $128.22 | $128.91 | $127.34 | $128.70 | $128.70 | 495,888 |
| 2023-04-04 | $128.51 | $128.62 | $127.31 | $128.36 | $128.36 | 437,808 |
| 2023-04-03 | $127.27 | $128.62 | $126.79 | $127.69 | $127.69 | 580,984 |
| 2023-03-31 | $125.79 | $127.29 | $125.25 | $127.10 | $127.10 | 485,730 |
| 2023-03-30 | $125.49 | $125.88 | $124.02 | $125.00 | $125.00 | 308,623 |
| 2023-03-29 | $124.61 | $124.84 | $123.02 | $124.12 | $124.12 | 723,177 |
| 2023-03-28 | $123.27 | $124.49 | $122.37 | $123.69 | $123.69 | 248,258 |
| 2023-03-27 | $124.61 | $125.12 | $123.07 | $123.64 | $123.64 | 388,617 |
| 2023-03-24 | $121.41 | $123.05 | $120.68 | $122.63 | $122.63 | 360,389 |
| 2023-03-23 | $122.00 | $122.89 | $120.23 | $121.80 | $121.80 | 415,999 |
| 2023-03-22 | $125.89 | $126.80 | $122.14 | $122.24 | $122.24 | 500,100 |
| 2023-03-21 | $125.02 | $126.72 | $124.49 | $125.88 | $125.88 | 727,498 |
| 2023-03-20 | $119.80 | $124.10 | $119.80 | $123.29 | $123.29 | 690,546 |
| 2023-03-17 | $120.79 | $120.88 | $118.89 | $119.28 | $119.28 | 923,764 |
| 2023-03-16 | $116.35 | $122.19 | $116.35 | $121.02 | $121.02 | 840,799 |
| 2023-03-15 | $113.85 | $117.74 | $113.69 | $117.65 | $117.65 | 857,957 |
| 2023-03-14 | $118.55 | $118.64 | $115.85 | $116.59 | $116.59 | 754,900 |
| 2023-03-13 | $115.80 | $118.23 | $115.39 | $116.54 | $116.54 | 580,002 |
| 2023-03-10 | $119.29 | $119.29 | $116.17 | $117.68 | $117.68 | 773,888 |
| 2023-03-09 | $123.27 | $123.79 | $118.97 | $119.58 | $119.58 | 1,002,987 |
| 2023-03-08 | $122.18 | $124.58 | $121.78 | $122.97 | $122.97 | 639,061 |
| 2023-03-07 | $125.48 | $125.48 | $121.30 | $122.42 | $122.42 | 951,357 |
| 2023-03-06 | $126.20 | $127.28 | $124.54 | $125.94 | $125.94 | 1,190,226 |
| 2023-03-03 | $128.29 | $128.45 | $125.09 | $127.12 | $127.12 | 1,245,502 |
| 2023-03-02 | $130.97 | $131.00 | $127.06 | $127.51 | $127.51 | 821,074 |
| 2023-03-01 | $132.66 | $132.66 | $127.25 | $132.08 | $132.08 | 1,386,292 |
| 2023-02-28 | $128.41 | $135.62 | $124.00 | $133.57 | $133.57 | 3,220,379 |
| 2023-02-27 | $147.90 | $148.98 | $145.21 | $146.04 | $145.82 | 605,726 |
| 2023-02-24 | $144.59 | $147.60 | $144.26 | $146.92 | $146.70 | 684,809 |
| 2023-02-23 | $147.52 | $148.15 | $145.57 | $147.05 | $146.83 | 374,758 |
| 2023-02-22 | $148.88 | $149.27 | $147.00 | $147.40 | $147.18 | 284,509 |
| 2023-02-21 | $149.33 | $150.62 | $148.17 | $148.56 | $148.34 | 349,833 |
| 2023-02-17 | $149.79 | $150.92 | $149.51 | $150.75 | $150.52 | 308,518 |
| 2023-02-16 | $146.71 | $151.68 | $146.39 | $149.98 | $149.76 | 491,264 |
| 2023-02-15 | $147.33 | $148.89 | $146.46 | $148.14 | $147.92 | 281,737 |
| 2023-02-14 | $148.13 | $149.59 | $146.94 | $148.34 | $148.12 | 283,028 |
| 2023-02-13 | $147.23 | $148.76 | $146.83 | $148.39 | $148.17 | 293,515 |
| 2023-02-10 | $146.26 | $147.52 | $146.10 | $147.04 | $146.82 | 314,227 |
| 2023-02-09 | $146.29 | $146.56 | $144.37 | $145.78 | $145.56 | 413,307 |
| 2023-02-08 | $144.64 | $145.90 | $143.67 | $145.22 | $145.00 | 375,430 |
| 2023-02-07 | $144.26 | $145.29 | $142.44 | $144.51 | $144.29 | 629,807 |
| 2023-02-06 | $147.30 | $147.54 | $144.71 | $144.94 | $144.72 | 423,867 |
| 2023-02-03 | $149.94 | $151.08 | $147.77 | $148.41 | $148.41 | 515,848 |
| 2023-02-02 | $151.47 | $154.65 | $149.19 | $150.43 | $150.43 | 580,424 |
| 2023-02-01 | $147.65 | $154.12 | $147.65 | $152.67 | $152.67 | 755,645 |
| 2023-01-31 | $145.84 | $148.24 | $144.99 | $148.21 | $148.21 | 484,187 |
| 2023-01-30 | $144.74 | $145.62 | $143.51 | $145.16 | $145.16 | 477,607 |
| 2023-01-27 | $144.41 | $147.64 | $141.36 | $145.21 | $145.21 | 681,370 |
| 2023-01-26 | $146.68 | $147.27 | $144.26 | $145.53 | $145.53 | 985,586 |
| 2023-01-25 | $145.43 | $146.49 | $144.64 | $146.15 | $146.15 | 485,979 |
| 2023-01-24 | $149.05 | $149.71 | $145.37 | $146.15 | $146.15 | 561,796 |
| 2023-01-23 | $149.34 | $152.46 | $148.40 | $148.41 | $148.41 | 494,862 |
| 2023-01-20 | $146.74 | $150.18 | $145.49 | $149.47 | $149.47 | 613,423 |
| 2023-01-19 | $145.13 | $147.49 | $143.70 | $146.29 | $146.29 | 600,242 |
| 2023-01-18 | $146.75 | $147.78 | $145.53 | $145.65 | $145.65 | 304,029 |
| 2023-01-17 | $147.82 | $147.88 | $145.72 | $146.55 | $146.55 | 369,361 |
| 2023-01-13 | $145.34 | $148.60 | $145.04 | $147.88 | $147.88 | 389,740 |
| 2023-01-12 | $145.36 | $147.83 | $144.34 | $146.18 | $146.18 | 478,529 |
| 2023-01-11 | $147.71 | $148.10 | $143.38 | $144.68 | $144.68 | 871,760 |
| 2023-01-10 | $148.73 | $149.22 | $147.07 | $147.50 | $147.50 | 544,945 |
| 2023-01-09 | $152.56 | $152.56 | $147.40 | $148.10 | $148.10 | 636,279 |
| 2023-01-06 | $150.10 | $152.75 | $149.55 | $151.96 | $151.96 | 756,580 |
| 2023-01-05 | $145.12 | $149.29 | $144.69 | $148.97 | $148.97 | 896,124 |
| 2023-01-04 | $143.22 | $145.78 | $142.56 | $145.77 | $145.77 | 873,776 |
| 2023-01-03 | $142.52 | $143.33 | $140.29 | $142.61 | $142.61 | 676,831 |
| 2022-12-30 | $140.07 | $140.93 | $139.22 | $140.89 | $140.89 | 378,123 |
| 2022-12-29 | $140.13 | $142.39 | $139.33 | $140.79 | $140.79 | 357,607 |
| 2022-12-28 | $141.11 | $142.14 | $138.89 | $139.37 | $139.37 | 410,232 |
| 2022-12-27 | $140.79 | $142.02 | $139.55 | $141.26 | $141.26 | 281,599 |
| 2022-12-23 | $140.55 | $141.09 | $139.42 | $140.76 | $140.76 | 375,905 |
| 2022-12-22 | $141.03 | $141.63 | $137.21 | $140.99 | $140.99 | 713,183 |
| 2022-12-21 | $136.64 | $142.05 | $136.64 | $142.00 | $142.00 | 1,290,888 |
| 2022-12-20 | $134.07 | $137.30 | $133.96 | $135.59 | $135.59 | 723,825 |
| 2022-12-19 | $135.36 | $136.76 | $134.42 | $134.50 | $134.50 | 1,105,083 |
| 2022-12-16 | $131.60 | $137.20 | $131.60 | $135.77 | $135.77 | 2,426,262 |
| 2022-12-15 | $129.14 | $132.69 | $128.95 | $132.53 | $132.53 | 1,356,881 |
| 2022-12-14 | $130.02 | $133.17 | $128.80 | $130.83 | $130.83 | 880,811 |
| 2022-12-13 | $131.51 | $131.51 | $128.29 | $129.45 | $129.45 | 480,746 |
| 2022-12-12 | $127.37 | $128.45 | $125.98 | $128.40 | $128.40 | 461,571 |
| 2022-12-09 | $128.33 | $129.17 | $127.10 | $127.33 | $127.33 | 445,919 |
| 2022-12-08 | $128.43 | $130.71 | $127.35 | $129.61 | $129.61 | 497,845 |
| 2022-12-07 | $128.45 | $129.20 | $127.13 | $128.12 | $128.12 | 509,962 |
| 2022-12-06 | $127.26 | $128.12 | $125.88 | $127.95 | $127.95 | 661,220 |
| 2022-12-05 | $128.00 | $128.12 | $125.60 | $127.36 | $127.36 | 599,519 |
| 2022-12-02 | $128.51 | $130.16 | $127.54 | $129.35 | $129.35 | 910,068 |
| 2022-12-01 | $132.41 | $132.41 | $129.98 | $130.20 | $130.20 | 917,051 |
| 2022-11-30 | $130.34 | $131.50 | $129.02 | $130.85 | $130.85 | 1,655,409 |
| 2022-11-29 | $128.35 | $130.88 | $128.35 | $130.55 | $130.35 | 446,045 |
| 2022-11-28 | $131.05 | $131.15 | $129.05 | $129.13 | $128.93 | 823,466 |
| 2022-11-25 | $131.97 | $132.73 | $130.06 | $132.73 | $132.73 | 274,277 |
| 2022-11-23 | $128.98 | $131.00 | $127.97 | $129.65 | $129.65 | 603,252 |
| 2022-11-22 | $128.00 | $129.20 | $127.04 | $128.76 | $128.76 | 987,095 |
| 2022-11-21 | $127.70 | $130.04 | $127.09 | $127.70 | $127.70 | 623,046 |
| 2022-11-18 | $128.43 | $129.25 | $126.50 | $128.67 | $128.67 | 648,732 |
| 2022-11-17 | $124.99 | $126.57 | $123.53 | $126.30 | $126.30 | 648,022 |
| 2022-11-16 | $127.33 | $127.75 | $124.81 | $126.32 | $126.32 | 609,170 |
| 2022-11-15 | $127.16 | $129.17 | $125.53 | $127.63 | $127.63 | 865,922 |
| 2022-11-14 | $124.37 | $127.03 | $122.64 | $125.68 | $125.68 | 745,970 |
| 2022-11-11 | $122.09 | $125.76 | $121.60 | $125.00 | $125.00 | 1,017,226 |
| 2022-11-10 | $115.88 | $122.15 | $114.82 | $121.80 | $121.80 | 1,138,885 |
| 2022-11-09 | $112.39 | $114.19 | $110.95 | $111.68 | $111.68 | 428,166 |
| 2022-11-08 | $112.52 | $114.20 | $111.16 | $113.23 | $113.23 | 572,919 |
| 2022-11-07 | $112.93 | $113.40 | $110.05 | $113.13 | $113.13 | 596,344 |
| 2022-11-04 | $112.63 | $113.52 | $109.35 | $112.07 | $112.07 | 642,408 |
| 2022-11-03 | $111.69 | $112.06 | $109.69 | $111.70 | $111.70 | 696,991 |
| 2022-11-02 | $117.49 | $117.49 | $112.96 | $113.13 | $113.13 | 759,389 |
| 2022-11-01 | $116.83 | $117.47 | $115.31 | $117.32 | $117.32 | 615,845 |
| 2022-10-31 | $116.53 | $118.16 | $115.67 | $115.87 | $115.87 | 837,039 |
| 2022-10-28 | $112.46 | $117.37 | $112.02 | $117.02 | $117.02 | 1,041,085 |
| 2022-10-27 | $109.47 | $113.91 | $108.74 | $112.46 | $112.46 | 1,244,267 |
| 2022-10-26 | $105.43 | $110.80 | $103.83 | $109.37 | $109.37 | 2,281,839 |
| 2022-10-25 | $93.09 | $98.53 | $93.09 | $96.68 | $96.68 | 1,472,496 |
| 2022-10-24 | $90.98 | $93.48 | $90.71 | $93.05 | $93.05 | 1,044,570 |
| 2022-10-21 | $87.23 | $90.21 | $82.50 | $90.00 | $90.00 | 1,726,056 |
| 2022-10-20 | $95.41 | $96.56 | $93.82 | $94.05 | $94.05 | 438,492 |
| 2022-10-19 | $94.88 | $95.68 | $94.13 | $95.05 | $95.05 | 468,377 |
| 2022-10-18 | $96.72 | $97.64 | $95.00 | $95.61 | $95.61 | 622,574 |
| 2022-10-17 | $93.15 | $94.84 | $93.15 | $94.44 | $94.44 | 573,683 |
| 2022-10-14 | $94.50 | $95.36 | $91.23 | $91.54 | $91.54 | 464,439 |
| 2022-10-13 | $89.01 | $94.13 | $87.99 | $94.05 | $94.05 | 718,910 |
| 2022-10-12 | $92.31 | $92.31 | $90.43 | $90.50 | $90.50 | 446,239 |
| 2022-10-11 | $90.57 | $93.26 | $89.79 | $92.06 | $92.06 | 435,003 |
| 2022-10-10 | $91.93 | $92.44 | $90.07 | $90.68 | $90.68 | 514,261 |
| 2022-10-07 | $92.52 | $92.52 | $90.80 | $91.43 | $91.43 | 486,991 |
| 2022-10-06 | $93.60 | $94.40 | $92.97 | $93.29 | $93.29 | 399,398 |
| 2022-10-05 | $94.22 | $95.36 | $93.08 | $94.71 | $94.71 | 438,420 |
| 2022-10-04 | $93.79 | $96.31 | $93.72 | $95.80 | $95.80 | 783,447 |
| 2022-10-03 | $89.55 | $93.79 | $88.90 | $92.68 | $92.68 | 947,034 |
| 2022-09-30 | $90.86 | $91.26 | $88.01 | $88.18 | $88.18 | 589,127 |
| 2022-09-29 | $89.95 | $91.37 | $88.82 | $90.49 | $90.49 | 540,399 |
| 2022-09-28 | $88.92 | $91.61 | $87.96 | $90.94 | $90.94 | 533,369 |
| 2022-09-27 | $90.43 | $90.89 | $87.57 | $87.81 | $87.81 | 808,315 |
| 2022-09-26 | $91.33 | $92.60 | $89.42 | $89.89 | $89.89 | 732,770 |
| 2022-09-23 | $92.00 | $92.49 | $89.87 | $91.75 | $91.75 | 870,295 |
| 2022-09-22 | $94.44 | $94.44 | $92.18 | $93.57 | $93.57 | 640,555 |
| 2022-09-21 | $96.85 | $98.05 | $94.63 | $94.64 | $94.64 | 557,796 |
| 2022-09-20 | $97.74 | $97.74 | $95.56 | $96.14 | $96.14 | 842,539 |
| 2022-09-19 | $97.69 | $99.04 | $97.30 | $98.76 | $98.76 | 637,965 |
| 2022-09-16 | $98.62 | $99.36 | $98.10 | $98.98 | $98.98 | 1,348,288 |
| 2022-09-15 | $97.71 | $100.63 | $97.51 | $98.99 | $98.99 | 743,170 |
| 2022-09-14 | $100.82 | $100.94 | $96.02 | $97.47 | $97.47 | 1,078,789 |
| 2022-09-13 | $103.82 | $104.51 | $101.30 | $101.40 | $101.40 | 575,683 |
| 2022-09-12 | $103.69 | $106.43 | $103.58 | $106.14 | $106.14 | 686,763 |
| 2022-09-09 | $101.71 | $103.37 | $101.50 | $103.01 | $103.01 | 610,199 |
| 2022-09-08 | $99.88 | $101.38 | $99.64 | $101.24 | $101.24 | 659,762 |
| 2022-09-07 | $96.11 | $101.01 | $95.60 | $100.88 | $100.88 | 628,304 |
| 2022-09-06 | $97.30 | $97.48 | $95.69 | $96.23 | $96.23 | 466,487 |
| 2022-09-02 | $98.42 | $99.42 | $96.78 | $96.96 | $96.96 | 590,784 |
| 2022-09-01 | $97.30 | $97.81 | $94.70 | $97.25 | $97.25 | 815,251 |
| 2022-08-31 | $100.25 | $100.25 | $97.28 | $97.84 | $97.84 | 1,205,576 |
| 2022-08-30 | $101.72 | $101.87 | $99.69 | $99.81 | $99.61 | 559,280 |
| 2022-08-29 | $100.79 | $101.82 | $99.80 | $101.31 | $101.10 | 519,442 |
| 2022-08-26 | $105.57 | $105.92 | $101.47 | $101.47 | $101.26 | 430,184 |
| 2022-08-25 | $105.20 | $106.69 | $104.70 | $105.79 | $105.57 | 451,957 |
| 2022-08-24 | $104.93 | $104.93 | $103.02 | $104.61 | $104.40 | 878,330 |
| 2022-08-23 | $105.45 | $106.30 | $103.53 | $103.59 | $103.38 | 404,073 |
| 2022-08-22 | $106.61 | $107.38 | $105.09 | $105.21 | $105.00 | 432,617 |
| 2022-08-19 | $108.01 | $108.64 | $107.52 | $107.98 | $107.76 | 998,582 |
| 2022-08-18 | $106.97 | $108.60 | $106.29 | $108.26 | $108.04 | 960,239 |
| 2022-08-17 | $107.17 | $107.48 | $105.83 | $106.27 | $106.05 | 1,033,948 |
| 2022-08-16 | $111.30 | $111.67 | $108.11 | $108.44 | $108.22 | 861,464 |
| 2022-08-15 | $111.48 | $112.85 | $111.16 | $111.79 | $111.56 | 483,465 |
| 2022-08-12 | $111.88 | $112.25 | $111.54 | $111.96 | $111.73 | 749,503 |
| 2022-08-11 | $113.31 | $113.60 | $111.23 | $111.39 | $111.16 | 492,646 |
| 2022-08-10 | $111.24 | $113.00 | $111.07 | $112.64 | $112.41 | 442,757 |
| 2022-08-09 | $110.15 | $110.75 | $109.17 | $109.62 | $109.40 | 403,275 |
| 2022-08-08 | $111.30 | $111.30 | $109.96 | $110.16 | $109.94 | 334,049 |
| 2022-08-05 | $109.10 | $110.58 | $108.37 | $110.35 | $110.12 | 406,233 |
| 2022-08-04 | $111.17 | $111.17 | $109.55 | $109.70 | $109.48 | 519,555 |
| 2022-08-03 | $110.86 | $111.50 | $109.60 | $111.16 | $110.93 | 442,858 |
| 2022-08-02 | $110.22 | $111.26 | $108.73 | $109.92 | $109.70 | 421,631 |
| 2022-08-01 | $111.71 | $112.27 | $110.25 | $110.25 | $110.03 | 402,262 |
| 2022-07-29 | $111.06 | $112.91 | $110.34 | $112.47 | $112.24 | 468,072 |
| 2022-07-28 | $109.28 | $112.20 | $109.14 | $111.78 | $111.55 | 592,293 |
| 2022-07-27 | $108.93 | $109.88 | $107.36 | $109.27 | $109.05 | 833,659 |
| 2022-07-26 | $114.82 | $114.82 | $107.98 | $109.36 | $109.14 | 1,312,379 |
| 2022-07-25 | $111.00 | $113.20 | $109.16 | $110.10 | $109.88 | 1,072,335 |
| 2022-07-22 | $116.46 | $120.48 | $110.32 | $110.99 | $110.76 | 1,501,190 |
| 2022-07-21 | $108.27 | $109.59 | $107.18 | $109.48 | $109.26 | 962,497 |
| 2022-07-20 | $107.66 | $109.19 | $107.10 | $108.00 | $107.78 | 935,026 |
| 2022-07-19 | $105.52 | $107.86 | $105.48 | $107.72 | $107.50 | 1,017,641 |
| 2022-07-18 | $103.61 | $105.33 | $103.05 | $103.75 | $103.54 | 1,149,519 |
| 2022-07-15 | $102.36 | $103.80 | $100.78 | $103.05 | $102.84 | 541,436 |
| 2022-07-14 | $100.26 | $101.09 | $98.63 | $100.27 | $100.07 | 647,857 |
| 2022-07-13 | $100.45 | $102.95 | $100.45 | $102.05 | $101.84 | 414,474 |
| 2022-07-12 | $100.26 | $103.05 | $99.90 | $101.83 | $101.62 | 604,791 |
| 2022-07-11 | $102.54 | $102.68 | $101.10 | $101.32 | $101.11 | 424,576 |
| 2022-07-08 | $105.15 | $106.00 | $103.40 | $103.44 | $103.23 | 557,278 |
| 2022-07-07 | $103.05 | $105.38 | $103.05 | $105.29 | $105.08 | 648,979 |
| 2022-07-06 | $101.00 | $103.27 | $99.98 | $102.25 | $102.04 | 991,214 |
| 2022-07-05 | $104.64 | $105.10 | $102.42 | $104.90 | $104.69 | 652,984 |
| 2022-07-01 | $100.41 | $106.18 | $100.35 | $105.97 | $105.75 | 1,157,034 |
| 2022-06-30 | $101.81 | $102.29 | $98.89 | $100.71 | $100.50 | 2,943,503 |
| 2022-06-29 | $106.87 | $108.34 | $105.00 | $107.24 | $107.02 | 723,771 |
| 2022-06-28 | $108.60 | $110.00 | $105.92 | $106.09 | $105.87 | 540,795 |
| 2022-06-27 | $109.43 | $110.22 | $107.59 | $108.19 | $107.97 | 1,087,635 |
| 2022-06-24 | $106.35 | $109.05 | $104.82 | $108.77 | $108.55 | 1,066,587 |
| 2022-06-23 | $105.34 | $106.19 | $104.59 | $105.39 | $105.18 | 611,495 |
| 2022-06-22 | $102.25 | $106.15 | $102.25 | $104.91 | $104.70 | 623,736 |
| 2022-06-21 | $105.53 | $105.53 | $101.77 | $102.96 | $102.75 | 1,307,361 |
| 2022-06-17 | $101.09 | $104.82 | $101.09 | $103.79 | $103.58 | 2,631,903 |
| 2022-06-16 | $102.96 | $103.20 | $99.54 | $101.47 | $101.26 | 1,553,211 |
| 2022-06-15 | $105.61 | $107.33 | $103.68 | $105.44 | $105.22 | 1,293,744 |
| 2022-06-14 | $109.48 | $109.48 | $104.73 | $104.87 | $104.66 | 1,806,305 |
| 2022-06-13 | $112.04 | $112.85 | $108.83 | $109.56 | $109.34 | 1,123,222 |
| 2022-06-10 | $115.65 | $116.54 | $114.12 | $114.75 | $114.52 | 1,560,172 |
| 2022-06-09 | $119.86 | $120.30 | $117.94 | $117.99 | $117.75 | 502,776 |
| 2022-06-08 | $121.30 | $121.76 | $119.88 | $120.41 | $120.16 | 444,124 |
| 2022-06-07 | $119.75 | $122.47 | $119.00 | $122.27 | $122.02 | 651,607 |
| 2022-06-06 | $121.50 | $123.02 | $120.10 | $121.17 | $120.92 | 434,410 |
| 2022-06-03 | $122.01 | $122.48 | $121.02 | $121.17 | $120.92 | 691,446 |
| 2022-06-02 | $121.33 | $122.76 | $119.00 | $122.66 | $122.41 | 613,797 |
| 2022-06-01 | $125.64 | $125.64 | $120.30 | $120.75 | $120.50 | 761,453 |
| 2022-05-31 | $124.50 | $125.40 | $123.02 | $124.61 | $124.36 | 1,059,216 |
| 2022-05-27 | $123.98 | $125.01 | $123.30 | $124.96 | $124.51 | 479,535 |
| 2022-05-26 | $122.97 | $124.06 | $122.34 | $123.25 | $122.80 | 809,413 |
| 2022-05-25 | $121.33 | $124.34 | $120.57 | $122.10 | $121.66 | 612,609 |
| 2022-05-24 | $121.73 | $121.73 | $118.28 | $121.41 | $120.97 | 486,628 |
| 2022-05-23 | $122.68 | $122.68 | $118.23 | $121.74 | $121.30 | 586,577 |
| 2022-05-20 | $119.66 | $121.05 | $117.08 | $120.93 | $120.49 | 589,661 |
| 2022-05-19 | $117.75 | $120.55 | $116.73 | $118.89 | $118.46 | 774,562 |
| 2022-05-18 | $125.51 | $125.60 | $118.84 | $119.08 | $118.65 | 975,645 |
| 2022-05-17 | $125.82 | $127.49 | $124.63 | $127.48 | $127.02 | 437,800 |
| 2022-05-16 | $124.73 | $125.05 | $122.73 | $124.25 | $123.80 | 542,439 |
| 2022-05-13 | $123.80 | $125.07 | $122.31 | $124.66 | $124.21 | 666,788 |
| 2022-05-12 | $122.10 | $125.05 | $121.59 | $123.49 | $123.04 | 659,518 |
| 2022-05-11 | $126.02 | $127.24 | $121.51 | $121.87 | $121.43 | 676,520 |
| 2022-05-10 | $126.16 | $126.84 | $123.59 | $125.44 | $124.98 | 580,473 |
| 2022-05-09 | $126.98 | $126.98 | $124.45 | $125.33 | $124.87 | 675,094 |
| 2022-05-06 | $126.00 | $129.74 | $124.80 | $127.80 | $127.33 | 784,203 |
| 2022-05-05 | $129.45 | $130.00 | $125.08 | $126.29 | $125.83 | 739,372 |
| 2022-05-04 | $125.90 | $130.18 | $124.83 | $129.95 | $129.48 | 507,412 |
| 2022-05-03 | $121.79 | $125.97 | $121.64 | $125.11 | $124.65 | 610,681 |
| 2022-05-02 | $122.82 | $123.46 | $119.42 | $122.24 | $121.80 | 791,460 |
| 2022-04-29 | $123.24 | $124.95 | $122.01 | $122.53 | $122.08 | 844,920 |
| 2022-04-28 | $122.88 | $125.00 | $119.69 | $124.16 | $123.71 | 904,902 |
| 2022-04-27 | $124.27 | $126.88 | $122.63 | $123.59 | $123.14 | 1,007,404 |
| 2022-04-26 | $121.47 | $127.56 | $121.06 | $125.32 | $124.86 | 2,662,516 |
| 2022-04-25 | $132.92 | $140.25 | $132.02 | $138.76 | $138.26 | 1,515,146 |
| 2022-04-22 | $145.86 | $146.20 | $132.59 | $132.93 | $132.45 | 1,524,622 |
| 2022-04-21 | $155.75 | $158.28 | $153.19 | $154.49 | $153.93 | 656,999 |
| 2022-04-20 | $152.00 | $157.30 | $152.00 | $155.55 | $154.98 | 1,081,754 |
| 2022-04-19 | $152.00 | $153.52 | $151.18 | $151.46 | $150.91 | 524,486 |
| 2022-04-18 | $150.00 | $152.45 | $150.00 | $151.40 | $150.85 | 437,453 |
| 2022-04-14 | $149.38 | $152.36 | $149.38 | $151.14 | $150.59 | 390,024 |
| 2022-04-13 | $149.07 | $151.16 | $148.21 | $148.96 | $148.42 | 409,172 |
| 2022-04-12 | $148.12 | $151.96 | $147.09 | $149.27 | $148.73 | 732,755 |
| 2022-04-11 | $146.95 | $149.08 | $146.32 | $147.86 | $147.32 | 688,412 |
| 2022-04-08 | $144.85 | $147.00 | $143.34 | $146.00 | $145.47 | 566,989 |
| 2022-04-07 | $140.38 | $144.88 | $139.80 | $144.37 | $143.84 | 757,113 |
| 2022-04-06 | $138.47 | $141.00 | $138.47 | $140.48 | $139.97 | 587,215 |
| 2022-04-05 | $139.70 | $141.88 | $138.19 | $139.24 | $138.73 | 621,760 |
| 2022-04-04 | $143.76 | $144.16 | $139.48 | $140.10 | $139.59 | 706,318 |
| 2022-04-01 | $145.79 | $146.52 | $143.63 | $144.18 | $143.66 | 579,984 |
| 2022-03-31 | $145.47 | $147.38 | $144.79 | $144.95 | $144.42 | 453,747 |
| 2022-03-30 | $148.19 | $148.19 | $144.61 | $145.57 | $145.04 | 478,179 |
| 2022-03-29 | $148.57 | $150.14 | $146.00 | $147.94 | $147.40 | 587,084 |
| 2022-03-28 | $147.59 | $149.48 | $146.38 | $149.36 | $148.82 | 617,137 |
| 2022-03-25 | $146.83 | $148.27 | $145.83 | $148.09 | $147.55 | 247,005 |
| 2022-03-24 | $144.40 | $146.80 | $143.83 | $146.35 | $145.82 | 399,458 |
| 2022-03-23 | $145.97 | $146.17 | $142.78 | $143.81 | $143.29 | 862,699 |
| 2022-03-22 | $148.19 | $148.53 | $145.72 | $146.60 | $146.07 | 392,574 |
| 2022-03-21 | $147.31 | $149.72 | $146.85 | $147.55 | $147.01 | 781,104 |
| 2022-03-18 | $147.24 | $147.80 | $144.55 | $146.79 | $146.26 | 1,353,626 |
| 2022-03-17 | $148.74 | $149.27 | $147.30 | $149.09 | $148.55 | 661,058 |
| 2022-03-16 | $149.65 | $151.41 | $147.41 | $149.70 | $149.16 | 488,639 |
| 2022-03-15 | $147.76 | $149.47 | $147.13 | $148.98 | $148.44 | 581,655 |
| 2022-03-14 | $151.99 | $152.58 | $145.82 | $146.17 | $145.64 | 421,361 |
| 2022-03-11 | $150.84 | $153.22 | $150.23 | $150.66 | $150.11 | 705,123 |
| 2022-03-10 | $149.25 | $153.28 | $148.46 | $150.45 | $149.90 | 538,267 |
| 2022-03-09 | $151.87 | $153.34 | $150.64 | $151.26 | $150.71 | 476,988 |
| 2022-03-08 | $151.00 | $153.07 | $149.16 | $149.32 | $148.78 | 624,371 |
| 2022-03-07 | $149.06 | $150.90 | $147.47 | $150.42 | $149.87 | 626,279 |
| 2022-03-04 | $147.50 | $149.79 | $145.53 | $149.46 | $148.92 | 512,150 |
| 2022-03-03 | $150.27 | $150.72 | $147.68 | $149.85 | $149.30 | 549,185 |
| 2022-03-02 | $146.05 | $150.67 | $145.05 | $149.06 | $148.52 | 1,042,602 |
| 2022-03-01 | $143.14 | $145.53 | $142.00 | $144.88 | $144.35 | 625,772 |
| 2022-02-28 | $140.48 | $143.94 | $139.28 | $143.93 | $143.41 | 842,499 |
| 2022-02-25 | $144.96 | $149.87 | $142.50 | $144.82 | $144.09 | 1,967,424 |
| 2022-02-24 | $130.73 | $136.62 | $129.47 | $136.39 | $135.71 | 1,163,896 |
| 2022-02-23 | $134.89 | $135.00 | $131.68 | $133.32 | $132.65 | 536,182 |
| 2022-02-22 | $134.05 | $135.45 | $132.70 | $134.06 | $133.39 | 779,144 |
| 2022-02-18 | $136.16 | $137.94 | $134.70 | $134.79 | $134.11 | 509,354 |
| 2022-02-17 | $136.86 | $137.35 | $134.02 | $136.36 | $135.68 | 378,985 |
| 2022-02-16 | $134.58 | $138.19 | $134.16 | $137.81 | $137.12 | 729,478 |
| 2022-02-15 | $133.03 | $135.24 | $132.72 | $135.12 | $134.44 | 462,770 |
| 2022-02-14 | $133.03 | $133.99 | $131.24 | $132.22 | $131.56 | 540,385 |
| 2022-02-11 | $133.80 | $135.82 | $131.43 | $132.59 | $131.92 | 485,313 |
| 2022-02-10 | $135.95 | $137.20 | $132.75 | $133.57 | $132.90 | 646,511 |
| 2022-02-09 | $133.33 | $137.84 | $133.20 | $136.84 | $136.15 | 621,036 |
| 2022-02-08 | $128.02 | $132.78 | $127.38 | $132.32 | $131.66 | 809,055 |
| 2022-02-07 | $129.76 | $129.93 | $125.88 | $127.21 | $126.57 | 863,049 |
| 2022-02-04 | $130.34 | $131.31 | $127.52 | $129.81 | $129.16 | 428,437 |
| 2022-02-03 | $132.83 | $133.07 | $130.89 | $131.45 | $130.79 | 406,158 |
| 2022-02-02 | $129.76 | $133.05 | $129.18 | $132.69 | $132.02 | 429,440 |
| 2022-02-01 | $130.15 | $131.25 | $129.43 | $130.46 | $129.80 | 461,007 |
| 2022-01-31 | $128.64 | $131.03 | $128.64 | $130.06 | $129.41 | 789,324 |
| 2022-01-28 | $125.99 | $129.85 | $125.62 | $129.78 | $129.13 | 673,506 |
| 2022-01-27 | $125.00 | $129.47 | $123.26 | $126.49 | $125.85 | 808,487 |
| 2022-01-26 | $127.90 | $130.91 | $127.61 | $129.17 | $128.52 | 637,345 |
| 2022-01-25 | $129.43 | $129.82 | $125.49 | $127.96 | $127.32 | 933,544 |
| 2022-01-24 | $126.51 | $130.99 | $125.31 | $130.74 | $130.08 | 853,646 |
| 2022-01-21 | $128.55 | $130.58 | $127.73 | $128.35 | $127.71 | 652,140 |
| 2022-01-20 | $129.93 | $131.59 | $127.75 | $127.99 | $127.35 | 558,344 |
| 2022-01-19 | $129.82 | $131.35 | $129.26 | $129.42 | $128.77 | 502,320 |
| 2022-01-18 | $133.01 | $133.55 | $129.66 | $129.97 | $129.32 | 507,665 |
| 2022-01-14 | $132.13 | $134.04 | $131.26 | $133.67 | $133.00 | 670,726 |
| 2022-01-13 | $129.34 | $134.88 | $128.65 | $133.05 | $132.38 | 953,254 |
| 2022-01-12 | $131.14 | $132.37 | $127.76 | $129.11 | $128.46 | 798,170 |
| 2022-01-11 | $128.00 | $131.76 | $126.05 | $130.82 | $130.16 | 1,256,060 |
| 2022-01-10 | $132.82 | $132.89 | $130.70 | $132.86 | $132.19 | 568,529 |
| 2022-01-07 | $130.98 | $133.58 | $130.83 | $131.97 | $131.31 | 757,311 |
| 2022-01-06 | $134.00 | $134.84 | $130.57 | $130.98 | $130.32 | 669,011 |
| 2022-01-05 | $132.90 | $137.72 | $132.90 | $133.80 | $133.13 | 664,112 |
| 2022-01-04 | $132.30 | $136.00 | $132.20 | $133.82 | $133.15 | 570,855 |
| 2022-01-03 | $130.15 | $132.15 | $129.70 | $132.02 | $131.36 | 569,426 |
| 2021-12-31 | $130.29 | $131.19 | $129.10 | $129.66 | $129.01 | 307,142 |
| 2021-12-30 | $131.33 | $132.00 | $130.50 | $130.75 | $130.09 | 234,701 |
| 2021-12-29 | $130.64 | $131.97 | $130.32 | $131.00 | $130.34 | 256,574 |
| 2021-12-28 | $128.97 | $131.18 | $128.92 | $130.65 | $129.99 | 292,319 |
| 2021-12-27 | $128.19 | $128.82 | $127.48 | $128.71 | $128.06 | 209,370 |
| 2021-12-23 | $128.24 | $129.72 | $127.70 | $128.13 | $127.49 | 307,581 |
| 2021-12-22 | $128.00 | $129.20 | $126.84 | $127.60 | $126.96 | 498,222 |
| 2021-12-21 | $124.96 | $127.83 | $124.64 | $127.70 | $127.06 | 706,222 |
| 2021-12-20 | $126.08 | $126.08 | $121.59 | $124.61 | $123.98 | 514,982 |
| 2021-12-17 | $128.29 | $128.76 | $125.94 | $127.80 | $127.16 | 1,464,280 |
| 2021-12-16 | $130.21 | $130.55 | $127.77 | $128.30 | $127.66 | 521,633 |
| 2021-12-15 | $127.74 | $129.64 | $127.01 | $129.41 | $128.76 | 801,730 |
| 2021-12-14 | $128.67 | $130.90 | $127.66 | $127.89 | $127.25 | 549,556 |
| 2021-12-13 | $128.38 | $129.44 | $127.74 | $128.80 | $128.15 | 402,081 |
| 2021-12-10 | $129.92 | $131.21 | $126.86 | $128.40 | $127.76 | 855,351 |
| 2021-12-09 | $129.36 | $130.26 | $127.92 | $129.12 | $128.47 | 656,021 |
| 2021-12-08 | $128.47 | $130.12 | $127.53 | $129.68 | $129.03 | 803,555 |
| 2021-12-07 | $126.78 | $130.04 | $125.93 | $128.42 | $127.78 | 727,086 |
| 2021-12-06 | $123.44 | $127.70 | $121.81 | $126.06 | $125.43 | 923,973 |
| 2021-12-03 | $122.08 | $123.75 | $121.10 | $121.64 | $121.03 | 1,026,586 |
| 2021-12-02 | $117.34 | $123.23 | $116.96 | $121.62 | $121.01 | 958,343 |
| 2021-12-01 | $120.45 | $122.53 | $116.23 | $116.39 | $115.81 | 1,024,943 |
| 2021-11-30 | $119.79 | $120.88 | $117.94 | $118.73 | $118.13 | 1,320,204 |
| 2021-11-29 | $125.20 | $125.52 | $121.02 | $121.27 | $120.46 | 916,573 |
| 2021-11-26 | $125.43 | $126.10 | $123.02 | $124.36 | $123.53 | 509,757 |
| 2021-11-24 | $130.02 | $130.67 | $128.77 | $128.88 | $128.02 | 571,625 |
| 2021-11-23 | $127.69 | $130.18 | $126.50 | $129.95 | $129.08 | 719,852 |
| 2021-11-22 | $124.31 | $128.06 | $123.50 | $127.23 | $126.38 | 625,060 |
| 2021-11-19 | $125.27 | $125.67 | $122.61 | $123.98 | $123.15 | 926,609 |
| 2021-11-18 | $126.94 | $127.28 | $124.53 | $125.83 | $124.99 | 1,125,309 |
| 2021-11-17 | $128.50 | $128.89 | $127.07 | $127.26 | $126.41 | 757,604 |
| 2021-11-16 | $128.95 | $129.19 | $127.48 | $128.68 | $127.82 | 836,400 |
| 2021-11-15 | $131.00 | $131.00 | $128.29 | $128.68 | $127.82 | 605,418 |
| 2021-11-12 | $131.21 | $131.45 | $129.20 | $130.84 | $129.96 | 353,971 |
| 2021-11-11 | $129.00 | $130.39 | $128.49 | $130.27 | $129.40 | 533,582 |
| 2021-11-10 | $128.84 | $130.06 | $128.49 | $129.37 | $128.50 | 415,760 |
| 2021-11-09 | $129.19 | $129.99 | $127.98 | $128.43 | $127.57 | 599,192 |
| 2021-11-08 | $130.31 | $131.00 | $127.15 | $129.16 | $128.30 | 520,233 |
| 2021-11-05 | $126.58 | $130.40 | $125.86 | $129.88 | $129.01 | 1,090,811 |
| 2021-11-04 | $125.05 | $126.48 | $124.33 | $126.20 | $125.36 | 698,040 |
| 2021-11-03 | $121.94 | $125.35 | $121.23 | $124.84 | $124.00 | 954,876 |
| 2021-11-02 | $125.35 | $125.71 | $122.67 | $122.93 | $122.11 | 652,854 |
| 2021-11-01 | $124.39 | $125.77 | $123.96 | $124.93 | $124.09 | 562,914 |
| 2021-10-29 | $126.01 | $127.14 | $123.46 | $124.10 | $123.27 | 995,850 |
| 2021-10-28 | $125.93 | $127.37 | $125.39 | $126.17 | $125.33 | 693,108 |
| 2021-10-27 | $124.79 | $127.16 | $123.64 | $124.92 | $124.08 | 918,843 |
| 2021-10-26 | $127.00 | $130.75 | $125.76 | $126.17 | $125.33 | 1,470,787 |
| 2021-10-25 | $135.80 | $135.90 | $133.57 | $133.69 | $132.79 | 771,749 |
| 2021-10-22 | $135.00 | $138.10 | $134.59 | $135.62 | $134.71 | 716,271 |
| 2021-10-21 | $134.82 | $137.48 | $134.26 | $137.35 | $136.43 | 803,429 |
| 2021-10-20 | $132.96 | $135.21 | $132.59 | $133.79 | $132.89 | 599,502 |
| 2021-10-19 | $133.42 | $134.49 | $132.17 | $132.24 | $131.35 | 521,013 |
| 2021-10-18 | $132.03 | $132.76 | $130.50 | $132.55 | $131.66 | 501,560 |
| 2021-10-15 | $131.07 | $133.93 | $131.01 | $133.02 | $132.13 | 787,849 |
| 2021-10-14 | $129.81 | $131.42 | $129.66 | $130.01 | $129.14 | 644,383 |
| 2021-10-13 | $128.57 | $129.94 | $125.90 | $129.05 | $128.19 | 714,842 |
| 2021-10-12 | $130.41 | $131.00 | $128.76 | $128.85 | $127.99 | 608,948 |
| 2021-10-11 | $130.53 | $131.10 | $130.02 | $130.10 | $129.23 | 485,688 |
| 2021-10-08 | $132.54 | $132.87 | $130.18 | $130.43 | $129.56 | 454,694 |
| 2021-10-07 | $133.32 | $134.60 | $132.74 | $133.16 | $132.27 | 586,604 |
| 2021-10-06 | $132.74 | $133.62 | $129.29 | $132.44 | $131.55 | 731,992 |
| 2021-10-05 | $136.13 | $136.31 | $133.66 | $133.86 | $132.96 | 814,691 |
| 2021-10-04 | $138.76 | $141.07 | $135.36 | $135.91 | $135.00 | 989,758 |
| 2021-10-01 | $138.86 | $139.65 | $137.13 | $138.83 | $137.90 | 595,454 |
| 2021-09-30 | $143.79 | $143.88 | $138.30 | $138.37 | $137.44 | 756,854 |
| 2021-09-29 | $143.77 | $144.10 | $142.71 | $143.27 | $142.31 | 775,899 |
| 2021-09-28 | $144.86 | $145.43 | $143.12 | $143.65 | $142.69 | 754,707 |
| 2021-09-27 | $145.29 | $147.71 | $144.45 | $144.65 | $143.68 | 732,904 |
| 2021-09-24 | $140.08 | $145.39 | $140.05 | $144.76 | $143.79 | 789,994 |
| 2021-09-23 | $146.67 | $146.79 | $144.38 | $144.42 | $143.45 | 1,532,502 |
| 2021-09-22 | $146.47 | $147.51 | $145.26 | $145.65 | $144.67 | 633,708 |
| 2021-09-21 | $146.04 | $147.52 | $144.88 | $145.25 | $144.28 | 552,140 |
| 2021-09-20 | $143.73 | $145.27 | $143.16 | $144.58 | $143.61 | 543,114 |
| 2021-09-17 | $146.19 | $147.22 | $144.51 | $145.92 | $144.94 | 1,282,020 |
| 2021-09-16 | $146.72 | $147.80 | $145.35 | $146.89 | $145.91 | 424,225 |
| 2021-09-15 | $146.42 | $147.42 | $144.53 | $146.44 | $145.46 | 685,522 |
| 2021-09-14 | $150.59 | $151.17 | $146.71 | $146.82 | $145.84 | 885,887 |
| 2021-09-13 | $148.40 | $150.23 | $147.26 | $149.82 | $148.82 | 580,948 |
| 2021-09-10 | $150.56 | $150.57 | $146.88 | $147.43 | $146.44 | 517,143 |
| 2021-09-09 | $148.55 | $152.36 | $148.46 | $150.12 | $149.11 | 554,906 |
| 2021-09-08 | $149.90 | $152.36 | $147.20 | $148.73 | $147.73 | 1,076,435 |
| 2021-09-07 | $155.44 | $156.20 | $154.10 | $155.38 | $154.34 | 483,032 |
| 2021-09-03 | $156.72 | $156.99 | $154.75 | $156.22 | $155.17 | 441,339 |
| 2021-09-02 | $155.59 | $157.39 | $155.21 | $157.09 | $156.04 | 468,997 |
| 2021-09-01 | $156.21 | $156.62 | $153.75 | $155.45 | $154.41 | 425,562 |
| 2021-08-31 | $155.19 | $157.38 | $155.01 | $155.76 | $154.72 | 615,288 |
| 2021-08-30 | $157.20 | $157.25 | $155.54 | $156.02 | $154.78 | 401,775 |
| 2021-08-27 | $154.96 | $157.30 | $154.19 | $156.79 | $155.54 | 501,959 |
| 2021-08-26 | $155.09 | $155.09 | $153.08 | $154.54 | $153.31 | 513,395 |
| 2021-08-25 | $154.29 | $157.34 | $153.27 | $155.17 | $153.93 | 365,071 |
| 2021-08-24 | $153.30 | $155.45 | $152.01 | $154.62 | $153.39 | 640,730 |
| 2021-08-23 | $154.11 | $154.29 | $151.64 | $153.07 | $151.85 | 498,983 |
| 2021-08-20 | $150.55 | $154.98 | $150.55 | $153.39 | $152.17 | 602,943 |
| 2021-08-19 | $147.45 | $151.56 | $147.21 | $150.85 | $149.65 | 540,899 |
| 2021-08-18 | $150.97 | $151.08 | $148.59 | $148.67 | $147.49 | 461,288 |
| 2021-08-17 | $150.21 | $151.92 | $150.04 | $151.79 | $150.58 | 359,156 |
| 2021-08-16 | $148.85 | $151.76 | $148.26 | $151.45 | $150.24 | 309,906 |
| 2021-08-13 | $148.66 | $149.52 | $148.21 | $149.39 | $148.20 | 330,327 |
| 2021-08-12 | $144.44 | $149.00 | $144.44 | $148.65 | $147.47 | 711,185 |
| 2021-08-11 | $147.40 | $148.52 | $145.54 | $148.36 | $147.18 | 427,098 |
| 2021-08-10 | $149.79 | $151.10 | $146.55 | $147.10 | $145.93 | 537,479 |
| 2021-08-09 | $151.60 | $151.60 | $149.54 | $150.49 | $149.29 | 411,958 |
| 2021-08-06 | $153.04 | $153.85 | $151.54 | $152.77 | $151.55 | 914,037 |
| 2021-08-05 | $154.80 | $155.41 | $151.21 | $152.53 | $151.31 | 346,700 |
| 2021-08-04 | $159.13 | $160.81 | $154.37 | $154.44 | $153.21 | 458,786 |
| 2021-08-03 | $160.00 | $160.75 | $156.93 | $160.62 | $159.34 | 373,627 |
| 2021-08-02 | $160.57 | $162.23 | $159.04 | $159.63 | $158.36 | 552,905 |
| 2021-07-30 | $158.48 | $160.91 | $158.48 | $160.41 | $159.13 | 486,139 |
| 2021-07-29 | $159.13 | $159.71 | $157.79 | $158.97 | $157.70 | 525,216 |
| 2021-07-28 | $160.00 | $160.00 | $155.60 | $157.90 | $156.64 | 892,127 |
| 2021-07-27 | $165.00 | $165.00 | $154.86 | $159.12 | $157.85 | 1,538,821 |
| 2021-07-26 | $153.19 | $156.44 | $152.07 | $154.61 | $153.38 | 840,961 |
| 2021-07-23 | $152.33 | $153.07 | $150.94 | $152.67 | $151.45 | 410,840 |
| 2021-07-22 | $153.01 | $153.51 | $149.33 | $150.68 | $149.48 | 463,314 |
| 2021-07-21 | $154.92 | $156.48 | $153.24 | $153.61 | $152.39 | 343,704 |
| 2021-07-20 | $149.94 | $156.70 | $149.44 | $153.17 | $151.95 | 1,004,116 |
| 2021-07-19 | $148.99 | $149.45 | $145.33 | $146.29 | $145.12 | 608,097 |
| 2021-07-16 | $153.91 | $154.11 | $151.17 | $151.33 | $150.12 | 331,806 |
| 2021-07-15 | $151.72 | $153.96 | $151.72 | $153.14 | $151.92 | 439,331 |
| 2021-07-14 | $153.50 | $154.39 | $152.32 | $153.08 | $151.86 | 567,631 |
| 2021-07-13 | $154.15 | $154.65 | $151.70 | $152.85 | $151.63 | 541,064 |
| 2021-07-12 | $153.29 | $156.17 | $152.24 | $154.68 | $153.45 | 603,143 |
| 2021-07-09 | $152.82 | $154.35 | $151.74 | $153.95 | $152.72 | 563,028 |
| 2021-07-08 | $150.21 | $151.94 | $148.53 | $150.35 | $149.15 | 667,359 |
| 2021-07-07 | $149.77 | $152.88 | $149.77 | $152.29 | $151.08 | 826,224 |
| 2021-07-06 | $150.29 | $151.11 | $147.64 | $150.69 | $149.49 | 714,317 |
| 2021-07-02 | $149.39 | $151.53 | $149.39 | $151.14 | $149.94 | 941,793 |
| 2021-07-01 | $147.08 | $150.53 | $147.08 | $149.51 | $148.32 | 637,108 |
| 2021-06-30 | $146.40 | $146.99 | $144.81 | $146.43 | $145.26 | 905,951 |
| 2021-06-29 | $148.39 | $149.13 | $146.11 | $146.24 | $145.07 | 513,419 |
| 2021-06-28 | $150.84 | $150.89 | $147.00 | $148.32 | $147.14 | 993,209 |
| 2021-06-25 | $149.75 | $151.51 | $149.11 | $151.18 | $149.98 | 423,098 |
| 2021-06-24 | $150.96 | $150.96 | $148.52 | $149.42 | $148.23 | 657,624 |
| 2021-06-23 | $151.31 | $151.31 | $149.61 | $149.71 | $148.52 | 557,591 |
| 2021-06-22 | $151.54 | $152.65 | $150.60 | $151.33 | $150.12 | 401,650 |
| 2021-06-21 | $147.46 | $152.09 | $147.44 | $151.85 | $150.64 | 510,096 |
| 2021-06-18 | $149.87 | $150.30 | $146.67 | $146.71 | $145.54 | 1,462,231 |
| 2021-06-17 | $154.73 | $155.12 | $150.87 | $151.88 | $150.67 | 762,551 |
| 2021-06-16 | $156.13 | $156.73 | $154.04 | $154.15 | $152.92 | 537,098 |
| 2021-06-15 | $156.38 | $157.90 | $155.02 | $156.61 | $155.36 | 444,726 |
| 2021-06-14 | $159.87 | $160.33 | $155.49 | $156.37 | $155.12 | 500,152 |
| 2021-06-11 | $160.40 | $160.49 | $158.29 | $160.38 | $159.10 | 521,461 |
| 2021-06-10 | $158.27 | $160.27 | $157.91 | $159.53 | $158.26 | 548,664 |
| 2021-06-09 | $160.05 | $160.19 | $158.81 | $159.47 | $158.20 | 355,377 |
| 2021-06-08 | $158.77 | $160.10 | $157.11 | $159.67 | $158.40 | 570,880 |
| 2021-06-07 | $160.16 | $160.82 | $158.90 | $158.98 | $157.71 | 747,221 |
| 2021-06-04 | $159.59 | $160.24 | $158.54 | $159.76 | $158.49 | 419,729 |
| 2021-06-03 | $156.99 | $159.40 | $155.53 | $158.86 | $157.59 | 528,402 |
| 2021-06-02 | $160.99 | $161.04 | $157.27 | $157.72 | $156.46 | 1,198,870 |
| 2021-06-01 | $160.43 | $161.00 | $158.28 | $160.53 | $159.25 | 686,618 |
| 2021-05-28 | $159.50 | $160.05 | $157.58 | $159.63 | $158.16 | 848,286 |
| 2021-05-27 | $161.62 | $162.51 | $158.71 | $159.13 | $157.67 | 1,014,073 |
| 2021-05-26 | $159.93 | $160.88 | $159.27 | $160.15 | $158.68 | 1,527,526 |
| 2021-05-25 | $158.99 | $160.18 | $157.85 | $159.75 | $158.28 | 1,471,462 |
| 2021-05-24 | $158.64 | $160.23 | $157.37 | $159.00 | $157.54 | 658,468 |
| 2021-05-21 | $159.02 | $160.29 | $157.94 | $158.05 | $156.60 | 696,146 |
| 2021-05-20 | $156.77 | $159.37 | $154.72 | $158.10 | $156.64 | 767,942 |
| 2021-05-19 | $157.15 | $158.00 | $154.43 | $156.93 | $155.49 | 660,522 |
| 2021-05-18 | $159.64 | $160.81 | $157.75 | $158.21 | $156.75 | 625,334 |
| 2021-05-17 | $159.76 | $161.60 | $159.00 | $160.60 | $159.12 | 503,636 |
| 2021-05-14 | $158.28 | $160.23 | $157.71 | $159.76 | $158.29 | 428,921 |
| 2021-05-13 | $153.21 | $158.94 | $152.45 | $157.88 | $156.43 | 641,616 |
| 2021-05-12 | $155.56 | $156.37 | $153.77 | $154.09 | $152.67 | 926,318 |
| 2021-05-11 | $155.89 | $157.21 | $154.65 | $155.35 | $153.92 | 596,483 |
| 2021-05-10 | $156.22 | $159.19 | $155.31 | $157.05 | $155.60 | 443,480 |
| 2021-05-07 | $153.43 | $156.23 | $152.61 | $155.19 | $153.76 | 367,357 |
| 2021-05-06 | $153.55 | $154.70 | $152.35 | $154.49 | $153.07 | 439,681 |
| 2021-05-05 | $153.65 | $154.15 | $152.08 | $153.53 | $152.12 | 380,874 |
| 2021-05-04 | $150.17 | $153.23 | $150.17 | $152.96 | $151.55 | 620,276 |
| 2021-05-03 | $150.00 | $151.65 | $148.58 | $150.58 | $149.19 | 469,669 |
| 2021-04-30 | $147.47 | $149.69 | $147.47 | $148.41 | $147.04 | 595,355 |
| 2021-04-29 | $148.07 | $150.87 | $147.85 | $148.59 | $147.22 | 532,866 |
| 2021-04-28 | $146.86 | $150.07 | $145.02 | $147.81 | $146.45 | 665,459 |
| 2021-04-27 | $143.39 | $147.75 | $143.11 | $145.91 | $144.57 | 958,182 |
| 2021-04-26 | $145.80 | $146.65 | $144.69 | $145.78 | $144.44 | 637,207 |
| 2021-04-23 | $146.11 | $146.70 | $144.10 | $145.51 | $144.17 | 528,084 |
| 2021-04-22 | $149.07 | $150.59 | $146.00 | $146.52 | $145.17 | 884,780 |
| 2021-04-21 | $145.00 | $148.81 | $144.75 | $147.88 | $146.52 | 485,321 |
| 2021-04-20 | $146.44 | $147.21 | $144.00 | $144.88 | $143.55 | 682,361 |
| 2021-04-19 | $146.62 | $147.28 | $144.00 | $146.04 | $144.70 | 538,356 |
| 2021-04-16 | $142.00 | $147.02 | $142.00 | $146.14 | $144.80 | 879,690 |
| 2021-04-15 | $138.03 | $141.61 | $137.32 | $141.12 | $139.82 | 1,011,964 |
| 2021-04-14 | $137.53 | $139.10 | $136.85 | $137.52 | $136.25 | 396,086 |
| 2021-04-13 | $137.63 | $138.46 | $135.51 | $137.41 | $136.15 | 708,603 |
| 2021-04-12 | $138.62 | $139.94 | $138.62 | $139.26 | $137.98 | 301,398 |
| 2021-04-09 | $137.62 | $138.25 | $135.75 | $138.18 | $136.91 | 320,727 |
| 2021-04-08 | $135.48 | $137.83 | $133.94 | $136.87 | $135.61 | 513,176 |
| 2021-04-07 | $138.00 | $138.06 | $135.94 | $136.61 | $135.35 | 492,688 |
| 2021-04-06 | $135.93 | $137.74 | $134.62 | $137.02 | $135.76 | 504,470 |
| 2021-04-05 | $135.50 | $136.71 | $134.20 | $136.37 | $135.11 | 458,757 |
| 2021-04-01 | $133.19 | $134.88 | $132.00 | $134.40 | $133.16 | 385,992 |
| 2021-03-31 | $136.50 | $137.43 | $133.29 | $133.39 | $132.16 | 630,643 |
| 2021-03-30 | $135.01 | $136.19 | $133.82 | $136.19 | $134.94 | 370,686 |
| 2021-03-29 | $134.72 | $137.50 | $133.96 | $135.13 | $133.89 | 452,978 |
| 2021-03-26 | $136.69 | $136.69 | $133.44 | $135.15 | $133.91 | 567,499 |
| 2021-03-25 | $133.79 | $136.22 | $131.97 | $135.50 | $134.25 | 607,858 |
| 2021-03-24 | $133.43 | $136.32 | $132.91 | $133.48 | $132.25 | 491,164 |
| 2021-03-23 | $136.57 | $137.20 | $131.63 | $132.82 | $131.60 | 396,518 |
| 2021-03-22 | $136.83 | $137.97 | $135.40 | $137.31 | $136.05 | 726,547 |
| 2021-03-19 | $139.02 | $140.59 | $137.13 | $138.00 | $136.73 | 1,097,990 |
| 2021-03-18 | $138.00 | $141.75 | $138.00 | $139.27 | $137.99 | 444,779 |
| 2021-03-17 | $137.66 | $139.64 | $135.96 | $138.80 | $137.52 | 427,853 |
| 2021-03-16 | $139.14 | $139.33 | $136.17 | $136.62 | $135.36 | 411,665 |
| 2021-03-15 | $137.24 | $140.15 | $137.24 | $140.13 | $138.84 | 412,102 |
| 2021-03-12 | $134.28 | $137.63 | $133.41 | $137.54 | $136.27 | 456,465 |
| 2021-03-11 | $132.93 | $135.56 | $132.79 | $132.93 | $131.52 | 482,207 |
| 2021-03-10 | $131.81 | $134.69 | $131.07 | $133.59 | $132.17 | 531,477 |
| 2021-03-09 | $135.63 | $136.70 | $130.98 | $131.36 | $129.96 | 584,643 |
| 2021-03-08 | $132.45 | $135.49 | $132.39 | $134.58 | $133.15 | 415,156 |
| 2021-03-05 | $128.36 | $132.19 | $126.87 | $131.34 | $129.94 | 619,431 |
| 2021-03-04 | $126.60 | $129.86 | $125.00 | $127.12 | $125.77 | 1,160,513 |
| 2021-03-03 | $128.21 | $129.15 | $125.83 | $126.78 | $125.43 | 623,578 |
| 2021-03-02 | $127.39 | $130.51 | $127.01 | $129.35 | $127.97 | 560,524 |
| 2021-03-01 | $125.94 | $130.92 | $125.94 | $127.90 | $126.54 | 1,069,244 |
| 2021-02-26 | $133.14 | $133.97 | $125.31 | $125.33 | $124.00 | 1,047,490 |
| 2021-02-25 | $138.01 | $138.50 | $134.02 | $134.92 | $133.48 | 747,656 |
| 2021-02-24 | $133.90 | $138.84 | $133.90 | $137.94 | $136.47 | 777,359 |
| 2021-02-23 | $133.00 | $136.41 | $131.37 | $133.79 | $132.37 | 739,811 |
| 2021-02-22 | $128.36 | $132.61 | $127.55 | $131.78 | $130.38 | 766,434 |
| 2021-02-19 | $127.55 | $129.96 | $126.75 | $129.67 | $128.29 | 459,313 |
| 2021-02-18 | $128.26 | $128.76 | $126.27 | $127.43 | $126.07 | 420,472 |
| 2021-02-17 | $127.62 | $129.29 | $127.39 | $129.02 | $127.65 | 249,015 |
| 2021-02-16 | $129.61 | $129.74 | $127.60 | $128.21 | $126.85 | 380,195 |
| 2021-02-12 | $129.54 | $130.49 | $128.43 | $129.28 | $127.90 | 268,896 |
| 2021-02-11 | $130.88 | $131.95 | $129.89 | $130.04 | $128.66 | 509,799 |
| 2021-02-10 | $130.66 | $131.62 | $129.81 | $130.50 | $129.11 | 273,864 |
| 2021-02-09 | $132.24 | $132.40 | $129.02 | $130.51 | $129.12 | 527,676 |
| 2021-02-08 | $130.87 | $132.06 | $130.50 | $131.45 | $130.05 | 388,983 |
| 2021-02-05 | $132.66 | $132.66 | $129.34 | $130.69 | $129.30 | 615,934 |
| 2021-02-04 | $129.95 | $132.01 | $129.21 | $131.70 | $130.30 | 474,601 |
| 2021-02-03 | $127.30 | $129.96 | $126.80 | $129.58 | $128.20 | 840,901 |
| 2021-02-02 | $128.89 | $130.69 | $127.22 | $128.02 | $126.66 | 647,945 |
| 2021-02-01 | $125.73 | $128.31 | $123.54 | $127.68 | $126.32 | 657,999 |
| 2021-01-29 | $127.40 | $127.98 | $123.85 | $124.68 | $123.35 | 638,024 |
| 2021-01-28 | $127.16 | $129.59 | $126.25 | $127.84 | $126.48 | 927,390 |
| 2021-01-27 | $125.00 | $126.63 | $123.82 | $125.69 | $124.35 | 1,241,380 |
| 2021-01-26 | $128.70 | $129.10 | $126.84 | $127.75 | $126.39 | 605,374 |
| 2021-01-25 | $128.62 | $128.67 | $125.77 | $127.56 | $126.20 | 603,664 |
| 2021-01-22 | $130.04 | $131.02 | $128.53 | $129.10 | $127.73 | 502,140 |
| 2021-01-21 | $132.26 | $132.78 | $130.27 | $130.74 | $129.35 | 333,620 |
| 2021-01-20 | $130.41 | $132.65 | $129.75 | $131.70 | $130.30 | 381,312 |
| 2021-01-19 | $133.31 | $133.87 | $129.82 | $130.40 | $129.01 | 513,768 |
| 2021-01-15 | $132.75 | $133.83 | $131.83 | $132.48 | $131.07 | 521,140 |
| 2021-01-14 | $136.11 | $136.78 | $133.14 | $133.59 | $132.17 | 454,035 |
| 2021-01-13 | $137.10 | $137.99 | $133.94 | $135.68 | $134.24 | 587,746 |
| 2021-01-12 | $135.15 | $138.01 | $134.00 | $137.57 | $136.11 | 683,856 |
| 2021-01-11 | $138.00 | $140.57 | $131.70 | $135.12 | $133.68 | 1,260,620 |
| 2021-01-08 | $142.77 | $143.55 | $140.16 | $141.14 | $139.64 | 510,655 |
| 2021-01-07 | $142.54 | $143.84 | $140.97 | $142.46 | $140.94 | 527,248 |
| 2021-01-06 | $138.13 | $143.21 | $138.13 | $141.71 | $140.20 | 635,040 |
| 2021-01-05 | $133.10 | $138.09 | $131.85 | $136.10 | $134.65 | 514,836 |
| 2021-01-04 | $137.80 | $138.47 | $133.12 | $135.28 | $133.84 | 487,312 |
| 2020-12-31 | $136.55 | $137.92 | $135.18 | $137.50 | $136.04 | 224,967 |
| 2020-12-30 | $136.27 | $137.50 | $135.16 | $136.13 | $134.68 | 287,546 |
| 2020-12-29 | $136.84 | $137.30 | $135.23 | $136.18 | $134.73 | 288,285 |
| 2020-12-28 | $137.86 | $138.49 | $136.08 | $136.53 | $135.08 | 278,488 |
| 2020-12-24 | $137.56 | $137.61 | $135.33 | $136.93 | $135.47 | 98,602 |
| 2020-12-23 | $137.00 | $138.17 | $136.64 | $137.06 | $135.60 | 257,771 |
| 2020-12-22 | $136.39 | $137.24 | $134.69 | $135.80 | $134.35 | 302,180 |
| 2020-12-21 | $135.15 | $136.40 | $132.88 | $135.81 | $134.36 | 475,662 |
| 2020-12-18 | $139.55 | $140.19 | $136.47 | $137.29 | $135.83 | 987,384 |
| 2020-12-17 | $138.42 | $140.24 | $137.72 | $139.73 | $138.24 | 600,970 |
| 2020-12-16 | $135.13 | $138.73 | $134.85 | $137.63 | $136.17 | 650,375 |
| 2020-12-15 | $136.00 | $137.45 | $133.34 | $135.67 | $134.23 | 678,037 |
| 2020-12-14 | $133.99 | $137.00 | $131.78 | $134.56 | $133.13 | 791,085 |
| 2020-12-11 | $134.34 | $135.16 | $131.13 | $132.35 | $130.94 | 614,966 |
| 2020-12-10 | $132.60 | $135.97 | $132.15 | $135.37 | $133.93 | 553,516 |
| 2020-12-09 | $133.58 | $134.21 | $132.26 | $133.91 | $132.48 | 329,027 |
| 2020-12-08 | $130.29 | $133.59 | $130.29 | $132.67 | $131.26 | 597,210 |
| 2020-12-07 | $133.92 | $134.84 | $130.26 | $131.02 | $129.63 | 684,262 |
| 2020-12-04 | $132.86 | $135.73 | $132.86 | $135.18 | $133.74 | 339,258 |
| 2020-12-03 | $131.65 | $132.88 | $130.12 | $132.40 | $130.99 | 758,700 |
| 2020-12-02 | $130.48 | $132.70 | $130.04 | $132.01 | $130.61 | 295,805 |
| 2020-12-01 | $133.05 | $134.33 | $130.19 | $130.84 | $129.45 | 615,874 |
| 2020-11-30 | $131.99 | $131.99 | $129.07 | $130.58 | $129.19 | 1,632,425 |
| 2020-11-27 | $133.76 | $134.29 | $131.34 | $132.11 | $130.70 | 308,962 |
| 2020-11-25 | $133.43 | $134.30 | $131.31 | $133.25 | $131.83 | 413,320 |
| 2020-11-24 | $132.55 | $134.77 | $131.68 | $133.95 | $132.52 | 523,242 |
| 2020-11-23 | $132.10 | $133.55 | $130.24 | $131.23 | $129.83 | 445,022 |
| 2020-11-20 | $134.18 | $134.39 | $130.15 | $130.97 | $129.58 | 437,571 |
| 2020-11-19 | $131.69 | $134.18 | $129.18 | $133.95 | $132.52 | 512,589 |
| 2020-11-18 | $133.07 | $134.78 | $131.03 | $132.61 | $131.20 | 519,603 |
| 2020-11-17 | $131.55 | $134.07 | $129.70 | $133.27 | $131.85 | 497,110 |
| 2020-11-16 | $136.45 | $136.61 | $131.58 | $132.91 | $131.50 | 475,903 |
| 2020-11-13 | $128.30 | $134.14 | $127.20 | $133.20 | $131.78 | 432,836 |
| 2020-11-12 | $128.52 | $131.59 | $125.42 | $127.14 | $125.79 | 624,032 |
| 2020-11-11 | $132.40 | $132.57 | $127.28 | $129.61 | $128.23 | 624,240 |
| 2020-11-10 | $127.83 | $133.99 | $127.76 | $132.51 | $131.10 | 699,203 |
| 2020-11-09 | $126.42 | $134.52 | $125.35 | $126.77 | $125.42 | 991,405 |
| 2020-11-06 | $117.47 | $118.44 | $116.50 | $116.62 | $115.38 | 405,728 |
| 2020-11-05 | $113.46 | $119.69 | $113.04 | $117.82 | $116.57 | 623,870 |
| 2020-11-04 | $119.34 | $119.34 | $111.13 | $112.28 | $111.09 | 1,525,405 |
| 2020-11-03 | $115.14 | $118.88 | $113.81 | $118.21 | $116.95 | 949,274 |
| 2020-11-02 | $111.51 | $114.15 | $110.22 | $113.88 | $112.67 | 968,711 |
| 2020-10-30 | $109.49 | $112.65 | $106.01 | $109.55 | $108.38 | 1,215,861 |
| 2020-10-29 | $105.79 | $106.98 | $103.35 | $105.45 | $104.33 | 688,810 |
| 2020-10-28 | $109.13 | $110.24 | $105.78 | $106.37 | $105.24 | 767,230 |
| 2020-10-27 | $114.17 | $115.25 | $111.13 | $111.39 | $110.20 | 457,976 |
| 2020-10-26 | $113.31 | $115.76 | $112.16 | $114.79 | $113.57 | 871,603 |
| 2020-10-23 | $112.79 | $115.85 | $112.51 | $115.58 | $114.35 | 419,859 |
| 2020-10-22 | $112.46 | $114.05 | $110.87 | $112.13 | $110.94 | 471,706 |
| 2020-10-21 | $112.14 | $113.15 | $110.01 | $111.88 | $110.69 | 353,829 |
| 2020-10-20 | $111.12 | $114.22 | $110.49 | $112.72 | $111.52 | 323,530 |
| 2020-10-19 | $112.43 | $113.25 | $110.07 | $110.35 | $109.18 | 403,676 |
| 2020-10-16 | $112.81 | $114.65 | $111.74 | $112.89 | $111.69 | 445,407 |
| 2020-10-15 | $109.29 | $112.83 | $108.76 | $112.71 | $111.51 | 482,458 |
| 2020-10-14 | $109.20 | $112.86 | $109.20 | $111.05 | $109.87 | 409,500 |
| 2020-10-13 | $108.94 | $111.08 | $107.63 | $109.43 | $108.27 | 502,288 |
| 2020-10-12 | $111.24 | $111.78 | $108.48 | $109.82 | $108.65 | 374,323 |
| 2020-10-09 | $120.00 | $120.01 | $111.51 | $111.73 | $110.54 | 562,833 |
| 2020-10-08 | $110.43 | $113.22 | $110.12 | $112.89 | $111.69 | 363,416 |
| 2020-10-07 | $111.37 | $113.82 | $108.64 | $109.50 | $108.33 | 717,101 |
| 2020-10-06 | $112.64 | $113.78 | $110.24 | $110.64 | $109.46 | 579,333 |
| 2020-10-05 | $110.04 | $111.88 | $109.18 | $111.54 | $110.35 | 551,611 |
| 2020-10-02 | $104.09 | $109.97 | $103.36 | $109.15 | $107.99 | 482,638 |
| 2020-10-01 | $107.12 | $108.10 | $104.57 | $106.20 | $105.07 | 647,264 |
| 2020-09-30 | $103.47 | $108.61 | $103.33 | $107.02 | $105.88 | 747,779 |
| 2020-09-29 | $103.21 | $104.00 | $99.96 | $102.53 | $101.44 | 737,581 |
| 2020-09-28 | $106.72 | $108.95 | $103.81 | $104.41 | $103.30 | 1,135,489 |
| 2020-09-25 | $101.47 | $105.88 | $101.47 | $105.39 | $104.27 | 478,779 |
| 2020-09-24 | $101.13 | $103.91 | $99.47 | $102.63 | $101.54 | 720,532 |
| 2020-09-23 | $106.58 | $107.49 | $101.19 | $101.58 | $100.50 | 831,320 |
| 2020-09-22 | $107.58 | $107.70 | $103.99 | $106.43 | $105.30 | 834,441 |
| 2020-09-21 | $107.11 | $108.71 | $101.05 | $107.84 | $106.69 | 1,924,809 |
| 2020-09-18 | $121.31 | $121.95 | $117.80 | $117.93 | $116.68 | 1,270,554 |
| 2020-09-17 | $119.93 | $122.41 | $117.39 | $122.03 | $120.73 | 698,417 |
| 2020-09-16 | $118.58 | $122.99 | $118.20 | $121.49 | $120.20 | 941,824 |
| 2020-09-15 | $117.45 | $118.92 | $116.90 | $117.70 | $116.45 | 842,000 |
| 2020-09-14 | $114.00 | $117.30 | $113.74 | $116.88 | $115.64 | 547,617 |
| 2020-09-11 | $112.91 | $114.00 | $112.26 | $113.20 | $112.00 | 956,154 |
| 2020-09-10 | $112.08 | $114.17 | $111.69 | $112.88 | $111.68 | 672,293 |
| 2020-09-09 | $110.17 | $112.58 | $109.77 | $111.22 | $110.04 | 552,892 |
| 2020-09-08 | $113.75 | $113.75 | $109.06 | $109.32 | $108.16 | 656,949 |
| 2020-09-04 | $113.35 | $114.85 | $111.48 | $113.57 | $112.36 | 618,987 |
| 2020-09-03 | $113.50 | $114.60 | $111.06 | $112.10 | $110.91 | 576,103 |
| 2020-09-02 | $110.45 | $112.88 | $108.90 | $112.34 | $111.14 | 505,731 |
| 2020-09-01 | $109.45 | $110.70 | $108.57 | $110.57 | $109.39 | 458,400 |
| 2020-08-31 | $111.97 | $112.68 | $110.21 | $110.35 | $109.18 | 562,098 |
| 2020-08-28 | $112.09 | $112.69 | $110.96 | $112.62 | $111.42 | 202,388 |
| 2020-08-27 | $109.39 | $113.37 | $108.80 | $111.94 | $110.75 | 359,726 |
| 2020-08-26 | $109.48 | $109.59 | $106.73 | $108.30 | $107.15 | 541,024 |
| 2020-08-25 | $111.60 | $111.60 | $108.14 | $109.70 | $108.53 | 406,756 |
| 2020-08-24 | $109.80 | $112.68 | $108.21 | $111.08 | $109.90 | 457,746 |
| 2020-08-21 | $110.05 | $111.33 | $108.17 | $108.70 | $107.54 | 778,358 |
| 2020-08-20 | $110.75 | $112.39 | $109.16 | $110.22 | $109.05 | 332,117 |
| 2020-08-19 | $112.35 | $113.75 | $111.70 | $111.88 | $110.69 | 463,245 |
| 2020-08-18 | $114.71 | $114.75 | $111.38 | $112.11 | $110.92 | 515,885 |
| 2020-08-17 | $114.60 | $115.28 | $113.46 | $114.39 | $113.17 | 449,571 |
| 2020-08-14 | $111.49 | $114.45 | $111.36 | $114.16 | $112.95 | 426,282 |
| 2020-08-13 | $112.50 | $113.00 | $110.88 | $111.93 | $110.74 | 414,393 |
| 2020-08-12 | $113.84 | $114.20 | $112.34 | $113.46 | $112.25 | 449,351 |
| 2020-08-11 | $114.10 | $115.44 | $112.68 | $112.96 | $111.76 | 558,960 |
| 2020-08-10 | $109.62 | $114.10 | $109.50 | $112.62 | $111.42 | 642,607 |
| 2020-08-07 | $107.21 | $110.11 | $107.21 | $109.44 | $108.28 | 770,073 |
| 2020-08-06 | $108.28 | $109.16 | $106.78 | $107.82 | $106.67 | 535,567 |
| 2020-08-05 | $107.93 | $109.80 | $107.23 | $108.14 | $106.99 | 650,409 |
| 2020-08-04 | $106.99 | $109.06 | $106.45 | $106.71 | $105.57 | 684,481 |
| 2020-08-03 | $110.30 | $110.86 | $107.11 | $107.75 | $106.60 | 945,474 |
| 2020-07-31 | $111.27 | $111.57 | $108.38 | $109.90 | $108.73 | 652,599 |
| 2020-07-30 | $111.51 | $113.06 | $108.56 | $112.07 | $110.88 | 588,264 |
| 2020-07-29 | $110.16 | $114.83 | $110.16 | $113.12 | $111.92 | 743,155 |
| 2020-07-28 | $112.00 | $114.41 | $108.09 | $109.07 | $107.91 | 1,014,464 |
| 2020-07-27 | $107.10 | $110.27 | $105.78 | $109.37 | $108.21 | 980,656 |
| 2020-07-24 | $108.21 | $108.78 | $106.69 | $108.08 | $106.93 | 656,988 |
| 2020-07-23 | $105.76 | $107.91 | $105.75 | $107.50 | $106.36 | 862,142 |
| 2020-07-22 | $102.12 | $106.96 | $101.55 | $106.01 | $104.88 | 1,096,505 |
| 2020-07-21 | $96.69 | $101.47 | $96.69 | $100.20 | $99.13 | 1,180,322 |
| 2020-07-20 | $97.60 | $97.64 | $95.03 | $96.03 | $95.01 | 595,871 |
| 2020-07-17 | $99.03 | $99.20 | $96.62 | $97.60 | $96.56 | 612,472 |
| 2020-07-16 | $97.39 | $99.45 | $95.54 | $98.40 | $97.35 | 503,221 |
| 2020-07-15 | $94.90 | $98.60 | $94.85 | $97.95 | $96.91 | 564,435 |
| 2020-07-14 | $89.69 | $92.94 | $88.81 | $92.68 | $91.69 | 624,245 |
| 2020-07-13 | $89.90 | $92.00 | $89.09 | $90.08 | $89.12 | 614,054 |
| 2020-07-10 | $88.18 | $89.92 | $87.00 | $89.76 | $88.80 | 457,344 |
| 2020-07-09 | $89.75 | $90.34 | $86.67 | $88.61 | $87.67 | 563,432 |
| 2020-07-08 | $91.74 | $91.88 | $88.99 | $90.70 | $89.73 | 480,481 |
| 2020-07-07 | $93.48 | $94.00 | $90.74 | $91.17 | $90.20 | 476,315 |
| 2020-07-06 | $95.46 | $96.87 | $93.00 | $94.82 | $93.81 | 967,841 |
| 2020-07-02 | $95.03 | $98.39 | $93.34 | $93.61 | $92.61 | 1,077,688 |
| 2020-07-01 | $93.31 | $96.00 | $92.26 | $93.18 | $92.19 | 669,246 |
| 2020-06-30 | $91.57 | $93.42 | $89.23 | $92.89 | $91.90 | 635,811 |
| 2020-06-29 | $90.57 | $93.33 | $89.03 | $92.27 | $91.29 | 512,294 |
| 2020-06-26 | $90.41 | $92.92 | $88.47 | $89.34 | $88.39 | 1,187,293 |
| 2020-06-25 | $88.74 | $92.07 | $87.86 | $90.44 | $89.48 | 1,021,117 |
| 2020-06-24 | $93.67 | $93.70 | $89.06 | $89.30 | $88.35 | 1,294,029 |
| 2020-06-23 | $97.31 | $97.54 | $94.39 | $95.54 | $94.52 | 936,118 |
| 2020-06-22 | $96.32 | $96.63 | $93.70 | $96.11 | $95.09 | 979,769 |
| 2020-06-19 | $99.79 | $101.87 | $95.84 | $96.70 | $95.67 | 1,468,921 |
| 2020-06-18 | $96.01 | $98.49 | $93.44 | $97.77 | $96.73 | 688,645 |
| 2020-06-17 | $102.37 | $102.37 | $96.44 | $96.86 | $95.83 | 855,907 |
| 2020-06-16 | $103.89 | $105.17 | $98.93 | $102.00 | $100.91 | 861,100 |
| 2020-06-15 | $92.51 | $100.75 | $91.22 | $100.53 | $99.46 | 1,102,614 |
| 2020-06-12 | $98.80 | $99.44 | $92.84 | $95.58 | $94.56 | 886,726 |
| 2020-06-11 | $98.34 | $99.82 | $92.22 | $94.90 | $93.89 | 1,330,169 |
| 2020-06-10 | $108.73 | $108.85 | $102.40 | $102.45 | $101.36 | 649,849 |
| 2020-06-09 | $113.17 | $113.81 | $107.18 | $109.22 | $108.06 | 919,963 |
| 2020-06-08 | $110.53 | $114.54 | $110.01 | $111.21 | $110.03 | 791,128 |
| 2020-06-05 | $105.48 | $112.97 | $105.48 | $109.16 | $108.00 | 924,257 |
| 2020-06-04 | $102.83 | $105.09 | $101.61 | $102.91 | $101.81 | 676,033 |
| 2020-06-03 | $105.27 | $107.90 | $104.32 | $104.43 | $103.32 | 475,001 |
| 2020-06-02 | $104.69 | $105.45 | $103.12 | $104.03 | $102.92 | 422,872 |
| 2020-06-01 | $105.00 | $107.66 | $103.15 | $104.59 | $103.48 | 692,874 |
| 2020-05-29 | $106.59 | $106.95 | $103.19 | $105.45 | $104.33 | 903,559 |
| 2020-05-28 | $111.88 | $111.88 | $106.37 | $107.25 | $106.11 | 470,629 |
| 2020-05-27 | $108.42 | $111.11 | $106.99 | $110.43 | $109.25 | 573,911 |
| 2020-05-26 | $107.73 | $109.72 | $105.87 | $106.38 | $105.25 | 770,353 |
| 2020-05-22 | $105.90 | $106.10 | $101.20 | $104.17 | $103.06 | 571,560 |
| 2020-05-21 | $102.80 | $106.15 | $101.93 | $105.57 | $104.45 | 714,824 |
| 2020-05-20 | $101.51 | $103.94 | $100.28 | $103.28 | $102.18 | 721,238 |
| 2020-05-19 | $99.40 | $102.39 | $97.38 | $100.51 | $99.44 | 590,740 |
| 2020-05-18 | $96.22 | $101.22 | $96.22 | $100.13 | $99.06 | 903,660 |
| 2020-05-15 | $91.14 | $93.59 | $90.51 | $92.63 | $91.64 | 443,154 |
| 2020-05-14 | $90.37 | $91.67 | $86.65 | $91.48 | $90.51 | 629,769 |
| 2020-05-13 | $93.09 | $94.07 | $90.09 | $91.80 | $90.82 | 544,789 |
| 2020-05-12 | $99.18 | $100.23 | $93.52 | $93.52 | $92.52 | 569,188 |
| 2020-05-11 | $100.79 | $100.79 | $97.73 | $98.47 | $97.42 | 422,923 |
| 2020-05-08 | $98.66 | $102.34 | $97.88 | $102.06 | $100.97 | 538,182 |
| 2020-05-07 | $97.09 | $100.00 | $96.31 | $96.53 | $95.50 | 537,679 |
| 2020-05-06 | $102.18 | $102.55 | $95.28 | $95.60 | $94.58 | 689,195 |
| 2020-05-05 | $100.30 | $104.48 | $100.30 | $101.90 | $100.82 | 610,899 |
| 2020-05-04 | $97.71 | $99.14 | $95.64 | $98.43 | $97.38 | 749,870 |
| 2020-05-01 | $102.98 | $103.66 | $97.60 | $99.15 | $98.09 | 750,660 |
| 2020-04-30 | $107.77 | $108.90 | $105.58 | $105.69 | $104.57 | 836,559 |
| 2020-04-29 | $106.39 | $113.52 | $105.98 | $110.53 | $109.35 | 706,273 |
| 2020-04-28 | $103.38 | $108.43 | $101.63 | $105.37 | $104.25 | 1,266,877 |
| 2020-04-27 | $103.15 | $106.43 | $102.73 | $105.08 | $103.96 | 705,460 |
| 2020-04-24 | $102.03 | $103.00 | $99.44 | $101.65 | $100.57 | 480,029 |
| 2020-04-23 | $99.01 | $103.27 | $98.00 | $101.20 | $100.12 | 497,070 |
| 2020-04-22 | $100.32 | $102.05 | $97.99 | $98.10 | $97.06 | 639,799 |
| 2020-04-21 | $99.30 | $103.31 | $97.56 | $97.78 | $96.74 | 692,297 |
| 2020-04-20 | $105.05 | $106.17 | $102.26 | $102.69 | $101.60 | 665,293 |
| 2020-04-17 | $105.40 | $108.47 | $104.57 | $107.79 | $106.64 | 559,614 |
| 2020-04-16 | $103.11 | $103.89 | $98.99 | $101.67 | $100.59 | 453,937 |
| 2020-04-15 | $102.32 | $104.69 | $101.48 | $103.09 | $101.99 | 601,077 |
| 2020-04-14 | $103.00 | $107.72 | $102.50 | $107.55 | $106.41 | 549,058 |
| 2020-04-13 | $103.38 | $104.12 | $98.41 | $100.72 | $99.65 | 669,091 |
| 2020-04-09 | $108.00 | $110.58 | $103.47 | $104.51 | $103.40 | 775,694 |
| 2020-04-08 | $99.67 | $110.06 | $99.67 | $106.99 | $105.85 | 883,026 |
| 2020-04-07 | $101.89 | $104.06 | $97.72 | $98.39 | $97.34 | 779,449 |
| 2020-04-06 | $89.86 | $97.39 | $89.28 | $96.50 | $95.47 | 925,385 |
| 2020-04-03 | $88.30 | $89.75 | $83.28 | $85.38 | $84.47 | 571,872 |
| 2020-04-02 | $85.43 | $94.65 | $84.86 | $88.71 | $87.77 | 965,384 |
| 2020-04-01 | $93.91 | $95.78 | $86.42 | $87.92 | $86.98 | 1,031,105 |
| 2020-03-31 | $100.73 | $102.64 | $96.29 | $99.08 | $98.03 | 1,479,446 |
| 2020-03-30 | $89.20 | $100.41 | $88.68 | $100.13 | $99.06 | 1,399,318 |
| 2020-03-27 | $88.95 | $92.13 | $86.22 | $88.99 | $88.04 | 1,375,674 |
| 2020-03-26 | $89.95 | $97.97 | $87.05 | $91.84 | $90.86 | 1,770,893 |
| 2020-03-25 | $78.99 | $93.51 | $76.31 | $87.95 | $87.01 | 2,065,944 |
| 2020-03-24 | $76.86 | $78.93 | $73.13 | $78.16 | $77.33 | 1,832,464 |
| 2020-03-23 | $75.17 | $81.22 | $71.03 | $71.84 | $71.08 | 1,727,350 |
| 2020-03-20 | $86.75 | $90.46 | $73.55 | $75.42 | $74.62 | 1,866,028 |
| 2020-03-19 | $66.67 | $85.66 | $65.20 | $84.84 | $83.94 | 2,253,842 |
| 2020-03-18 | $75.26 | $75.28 | $66.01 | $67.69 | $66.97 | 1,609,063 |
| 2020-03-17 | $83.45 | $84.87 | $77.48 | $80.76 | $79.90 | 1,567,965 |
| 2020-03-16 | $95.64 | $97.04 | $81.68 | $81.70 | $80.83 | 1,059,868 |
| 2020-03-13 | $105.24 | $105.97 | $97.58 | $105.09 | $103.97 | 1,005,916 |
| 2020-03-12 | $102.35 | $104.55 | $98.02 | $99.80 | $98.74 | 1,584,501 |
| 2020-03-11 | $116.47 | $116.54 | $107.80 | $110.14 | $108.97 | 822,946 |
| 2020-03-10 | $117.63 | $119.98 | $113.86 | $119.56 | $118.29 | 889,425 |
| 2020-03-09 | $120.97 | $120.97 | $113.09 | $114.59 | $113.37 | 1,044,752 |
| 2020-03-06 | $123.35 | $126.60 | $121.98 | $125.97 | $124.63 | 966,749 |
| 2020-03-05 | $127.64 | $129.05 | $124.65 | $127.57 | $126.21 | 889,493 |
| 2020-03-04 | $129.60 | $132.57 | $128.68 | $131.71 | $130.31 | 1,091,847 |
| 2020-03-03 | $131.24 | $134.67 | $124.72 | $125.34 | $124.01 | 1,092,659 |
| 2020-03-02 | $124.40 | $132.53 | $123.32 | $131.82 | $130.42 | 1,050,103 |
| 2020-02-28 | $124.80 | $126.12 | $121.39 | $123.74 | $122.42 | 1,386,942 |
| 2020-02-27 | $134.13 | $134.13 | $126.28 | $128.24 | $126.67 | 1,681,248 |
| 2020-02-26 | $136.24 | $137.90 | $134.54 | $135.21 | $133.56 | 1,034,546 |
| 2020-02-25 | $141.79 | $142.67 | $135.35 | $135.48 | $133.82 | 852,740 |
| 2020-02-24 | $140.23 | $142.21 | $139.34 | $141.23 | $139.50 | 927,838 |
| 2020-02-21 | $139.69 | $143.00 | $139.69 | $142.72 | $140.97 | 467,772 |
| 2020-02-20 | $139.13 | $140.27 | $137.72 | $140.03 | $138.32 | 559,046 |
| 2020-02-19 | $139.55 | $139.76 | $138.30 | $139.03 | $137.33 | 454,566 |
| 2020-02-18 | $139.97 | $140.67 | $137.79 | $139.09 | $137.39 | 468,114 |
| 2020-02-14 | $141.69 | $141.69 | $139.57 | $139.93 | $138.22 | 507,155 |
| 2020-02-13 | $139.81 | $141.93 | $139.81 | $141.50 | $139.77 | 452,171 |
| 2020-02-12 | $142.27 | $143.03 | $140.25 | $140.31 | $138.59 | 358,494 |
| 2020-02-11 | $140.01 | $141.77 | $139.88 | $141.68 | $139.95 | 278,347 |
| 2020-02-10 | $137.97 | $139.68 | $137.56 | $139.61 | $137.90 | 471,977 |
| 2020-02-07 | $141.00 | $141.51 | $137.94 | $138.13 | $136.44 | 579,946 |
| 2020-02-06 | $142.65 | $143.68 | $140.96 | $141.08 | $139.35 | 583,823 |
| 2020-02-05 | $139.52 | $143.25 | $139.24 | $142.00 | $140.26 | 574,706 |
| 2020-02-04 | $138.64 | $140.76 | $137.98 | $138.49 | $136.80 | 564,210 |
| 2020-02-03 | $137.98 | $139.76 | $137.03 | $137.26 | $135.58 | 568,607 |
| 2020-01-31 | $140.26 | $140.27 | $136.73 | $137.11 | $135.43 | 695,564 |
| 2020-01-30 | $143.29 | $143.67 | $140.22 | $140.93 | $139.21 | 564,981 |
| 2020-01-29 | $145.91 | $146.11 | $143.87 | $143.90 | $142.14 | 291,201 |
| 2020-01-28 | $146.40 | $148.27 | $145.03 | $145.22 | $143.44 | 517,480 |
| 2020-01-27 | $145.57 | $146.65 | $144.36 | $144.98 | $143.21 | 434,117 |
| 2020-01-24 | $147.91 | $147.98 | $145.73 | $147.26 | $145.46 | 656,464 |
| 2020-01-23 | $145.43 | $147.88 | $144.70 | $147.78 | $145.97 | 404,065 |
| 2020-01-22 | $145.51 | $146.18 | $143.89 | $145.58 | $143.80 | 640,188 |
| 2020-01-21 | $145.28 | $145.28 | $143.93 | $144.99 | $143.22 | 830,917 |
| 2020-01-17 | $144.46 | $145.95 | $144.19 | $145.03 | $143.26 | 798,643 |
| 2020-01-16 | $144.96 | $145.20 | $143.74 | $143.94 | $142.18 | 417,420 |
| 2020-01-15 | $145.12 | $145.96 | $143.96 | $144.30 | $142.53 | 447,912 |
| 2020-01-14 | $144.23 | $145.49 | $143.73 | $145.46 | $143.68 | 463,624 |
| 2020-01-13 | $146.41 | $147.15 | $144.37 | $144.88 | $143.11 | 448,985 |
| 2020-01-10 | $144.76 | $146.40 | $144.75 | $146.05 | $144.26 | 545,991 |
| 2020-01-09 | $145.32 | $146.01 | $143.91 | $144.33 | $142.56 | 417,461 |
| 2020-01-08 | $142.66 | $145.42 | $142.27 | $145.08 | $143.30 | 827,964 |
| 2020-01-07 | $141.23 | $142.95 | $140.70 | $142.43 | $140.69 | 645,668 |
| 2020-01-06 | $141.11 | $142.42 | $140.72 | $141.86 | $140.12 | 434,341 |
| 2020-01-03 | $140.76 | $142.17 | $140.10 | $141.97 | $140.23 | 262,697 |
| 2020-01-02 | $144.26 | $144.26 | $141.01 | $142.31 | $140.57 | 403,370 |
| 2019-12-31 | $142.50 | $143.50 | $142.50 | $143.46 | $141.70 | 243,363 |
| 2019-12-30 | $143.89 | $143.98 | $142.06 | $142.65 | $140.90 | 213,642 |
| 2019-12-27 | $142.84 | $143.50 | $142.43 | $143.35 | $141.60 | 179,962 |
| 2019-12-26 | $143.44 | $143.97 | $142.51 | $142.84 | $141.09 | 176,727 |
| 2019-12-24 | $143.41 | $143.51 | $142.63 | $143.32 | $141.57 | 139,359 |
| 2019-12-23 | $144.99 | $144.99 | $142.15 | $143.79 | $142.03 | 340,699 |
| 2019-12-20 | $144.67 | $146.31 | $144.30 | $144.31 | $142.54 | 1,082,518 |
| 2019-12-19 | $142.40 | $144.34 | $141.87 | $144.03 | $142.27 | 741,613 |
| 2019-12-18 | $141.74 | $143.46 | $141.55 | $141.65 | $139.92 | 628,520 |
| 2019-12-17 | $140.40 | $142.39 | $139.61 | $141.52 | $139.79 | 1,077,678 |
| 2019-12-16 | $144.75 | $144.94 | $141.20 | $141.67 | $139.94 | 1,146,388 |
| 2019-12-13 | $146.07 | $146.73 | $143.85 | $144.34 | $142.57 | 353,624 |
| 2019-12-12 | $144.92 | $146.67 | $143.43 | $146.27 | $144.48 | 523,919 |
| 2019-12-11 | $144.64 | $144.91 | $143.33 | $144.70 | $142.93 | 358,117 |
| 2019-12-10 | $143.83 | $144.82 | $143.07 | $144.58 | $142.81 | 696,859 |
| 2019-12-09 | $144.54 | $144.77 | $143.49 | $143.72 | $141.96 | 468,161 |
| 2019-12-06 | $142.83 | $144.81 | $142.58 | $144.71 | $142.94 | 560,477 |
| 2019-12-05 | $141.08 | $142.24 | $140.57 | $141.84 | $140.10 | 712,608 |
| 2019-12-04 | $140.27 | $141.55 | $139.97 | $141.02 | $139.29 | 475,229 |
| 2019-12-03 | $138.79 | $140.75 | $138.05 | $140.33 | $138.42 | 444,359 |
| 2019-12-02 | $140.04 | $140.84 | $139.50 | $139.82 | $137.91 | 378,540 |
| 2019-11-29 | $139.45 | $140.02 | $138.74 | $139.49 | $137.59 | 236,729 |
| 2019-11-27 | $140.59 | $141.34 | $139.92 | $140.29 | $138.38 | 322,960 |
| 2019-11-26 | $141.75 | $141.75 | $138.58 | $139.76 | $137.85 | 836,955 |
| 2019-11-25 | $140.33 | $142.22 | $139.75 | $141.32 | $139.39 | 659,934 |
| 2019-11-22 | $140.66 | $141.73 | $139.10 | $139.32 | $137.42 | 664,638 |
| 2019-11-21 | $140.79 | $142.03 | $140.39 | $140.59 | $138.67 | 696,942 |
| 2019-11-20 | $141.28 | $141.93 | $140.08 | $140.50 | $138.58 | 566,179 |
| 2019-11-19 | $141.93 | $142.66 | $141.17 | $141.79 | $139.86 | 491,480 |
| 2019-11-18 | $143.82 | $145.22 | $141.53 | $141.76 | $139.83 | 775,526 |
| 2019-11-15 | $140.55 | $145.29 | $139.98 | $144.27 | $142.30 | 783,339 |
| 2019-11-14 | $141.71 | $142.52 | $140.54 | $141.19 | $139.26 | 446,724 |
| 2019-11-13 | $140.06 | $141.96 | $139.84 | $141.56 | $139.63 | 553,911 |
| 2019-11-12 | $139.06 | $140.92 | $138.54 | $140.57 | $138.65 | 620,945 |
| 2019-11-11 | $140.30 | $141.57 | $139.11 | $139.24 | $137.34 | 349,066 |
| 2019-11-08 | $139.74 | $141.56 | $139.70 | $141.13 | $139.21 | 395,244 |
| 2019-11-07 | $140.96 | $141.83 | $139.26 | $139.67 | $137.77 | 340,333 |
| 2019-11-06 | $140.13 | $140.33 | $138.78 | $139.92 | $138.01 | 564,021 |
| 2019-11-05 | $140.36 | $141.30 | $139.51 | $139.86 | $137.95 | 836,053 |
| 2019-11-04 | $139.13 | $140.00 | $138.51 | $139.53 | $137.63 | 399,572 |
| 2019-11-01 | $138.53 | $139.90 | $138.24 | $138.75 | $136.86 | 533,835 |
| 2019-10-31 | $139.05 | $139.19 | $136.46 | $137.46 | $135.59 | 686,166 |
| 2019-10-30 | $138.27 | $139.27 | $135.87 | $139.07 | $137.17 | 774,976 |
| 2019-10-29 | $138.90 | $139.98 | $138.17 | $138.81 | $136.92 | 839,288 |
| 2019-10-28 | $137.70 | $140.15 | $137.60 | $138.08 | $136.20 | 745,556 |
| 2019-10-25 | $137.95 | $142.70 | $130.79 | $137.93 | $136.05 | 1,409,432 |
| 2019-10-24 | $145.18 | $145.26 | $143.23 | $144.70 | $142.73 | 961,448 |
| 2019-10-23 | $146.58 | $146.96 | $144.06 | $144.56 | $142.59 | 686,573 |
| 2019-10-22 | $145.92 | $147.50 | $145.22 | $146.38 | $144.38 | 478,598 |
| 2019-10-21 | $146.69 | $146.98 | $145.31 | $145.32 | $143.34 | 563,248 |
| 2019-10-18 | $145.32 | $146.28 | $143.51 | $146.09 | $144.10 | 636,638 |
| 2019-10-17 | $145.31 | $146.70 | $144.91 | $146.30 | $144.30 | 653,393 |
| 2019-10-16 | $145.45 | $147.32 | $144.33 | $144.72 | $142.75 | 559,759 |
| 2019-10-15 | $144.82 | $146.32 | $144.77 | $145.25 | $143.27 | 715,126 |
| 2019-10-14 | $145.55 | $145.87 | $143.96 | $143.99 | $142.03 | 341,841 |
| 2019-10-11 | $146.69 | $149.02 | $146.07 | $146.13 | $144.14 | 356,775 |
| 2019-10-10 | $144.83 | $146.39 | $144.44 | $145.83 | $143.84 | 383,260 |
| 2019-10-09 | $144.18 | $145.59 | $143.93 | $145.12 | $143.14 | 374,571 |
| 2019-10-08 | $144.39 | $144.70 | $142.72 | $143.20 | $141.25 | 715,831 |
| 2019-10-07 | $145.81 | $146.57 | $144.70 | $145.07 | $143.09 | 710,334 |
| 2019-10-04 | $146.10 | $146.84 | $144.35 | $146.13 | $144.14 | 563,229 |
| 2019-10-03 | $146.11 | $146.64 | $144.74 | $145.37 | $143.39 | 695,853 |
| 2019-10-02 | $146.24 | $147.02 | $145.12 | $146.23 | $144.24 | 597,424 |
| 2019-10-01 | $148.46 | $151.18 | $146.45 | $147.11 | $145.10 | 491,548 |
| 2019-09-30 | $147.06 | $149.51 | $146.89 | $148.75 | $146.72 | 614,099 |
| 2019-09-27 | $147.27 | $148.27 | $146.32 | $146.83 | $144.83 | 519,378 |
| 2019-09-26 | $147.83 | $148.38 | $145.79 | $146.56 | $144.56 | 990,817 |
| 2019-09-25 | $148.45 | $149.16 | $146.90 | $147.35 | $145.34 | 985,439 |
| 2019-09-24 | $150.27 | $150.29 | $147.47 | $148.45 | $146.43 | 869,133 |
| 2019-09-23 | $149.25 | $150.84 | $148.68 | $149.97 | $147.92 | 638,171 |
| 2019-09-20 | $150.46 | $151.66 | $149.23 | $150.12 | $148.07 | 1,121,487 |
| 2019-09-19 | $151.82 | $153.27 | $149.96 | $150.01 | $147.96 | 768,923 |
| 2019-09-18 | $151.74 | $153.38 | $150.36 | $151.99 | $149.92 | 675,984 |
| 2019-09-17 | $153.64 | $153.64 | $150.35 | $151.87 | $149.80 | 814,420 |
| 2019-09-16 | $151.64 | $154.11 | $151.05 | $153.89 | $151.79 | 632,459 |
| 2019-09-13 | $153.66 | $156.93 | $151.69 | $152.52 | $150.44 | 676,533 |
| 2019-09-12 | $155.50 | $156.09 | $152.64 | $152.96 | $150.87 | 848,929 |
| 2019-09-11 | $154.59 | $157.06 | $153.37 | $155.11 | $152.99 | 1,193,865 |
| 2019-09-10 | $149.46 | $155.64 | $149.21 | $155.37 | $153.25 | 1,320,768 |
| 2019-09-09 | $148.32 | $150.48 | $146.65 | $149.52 | $147.48 | 744,143 |
| 2019-09-06 | $145.84 | $148.60 | $144.99 | $148.26 | $146.24 | 692,383 |
| 2019-09-05 | $148.00 | $148.42 | $144.74 | $145.14 | $143.16 | 884,601 |
| 2019-09-04 | $147.17 | $147.85 | $145.04 | $146.26 | $144.27 | 348,532 |
| 2019-09-03 | $143.61 | $146.04 | $143.32 | $145.91 | $143.92 | 487,582 |
| 2019-08-30 | $145.21 | $145.30 | $143.82 | $144.58 | $142.61 | 592,777 |
| 2019-08-29 | $143.76 | $145.58 | $142.99 | $144.24 | $142.08 | 609,575 |
| 2019-08-28 | $140.02 | $142.62 | $139.88 | $142.60 | $140.46 | 574,330 |
| 2019-08-27 | $144.89 | $145.00 | $140.63 | $140.68 | $138.57 | 511,294 |
| 2019-08-26 | $144.48 | $144.81 | $142.50 | $144.23 | $142.07 | 469,132 |
| 2019-08-23 | $145.20 | $147.10 | $142.74 | $143.48 | $141.33 | 600,650 |
| 2019-08-22 | $147.17 | $147.88 | $145.90 | $145.95 | $143.76 | 422,903 |
| 2019-08-21 | $146.76 | $147.32 | $145.25 | $147.14 | $144.93 | 456,632 |
| 2019-08-20 | $147.53 | $147.99 | $145.48 | $145.64 | $143.46 | 657,293 |
| 2019-08-19 | $148.82 | $149.12 | $147.15 | $148.20 | $145.98 | 337,893 |
| 2019-08-16 | $145.97 | $148.07 | $145.31 | $147.35 | $145.14 | 494,940 |
| 2019-08-15 | $146.01 | $146.63 | $145.22 | $145.37 | $143.19 | 419,628 |
| 2019-08-14 | $147.48 | $147.52 | $144.39 | $145.83 | $143.64 | 586,559 |
| 2019-08-13 | $147.13 | $150.23 | $146.23 | $148.97 | $146.74 | 521,026 |
| 2019-08-12 | $147.01 | $147.38 | $145.24 | $146.69 | $144.49 | 640,375 |
| 2019-08-09 | $146.49 | $147.68 | $145.54 | $146.94 | $144.74 | 379,125 |
| 2019-08-08 | $146.82 | $147.69 | $145.36 | $146.46 | $144.26 | 509,207 |
| 2019-08-07 | $146.05 | $147.15 | $143.82 | $146.14 | $143.95 | 749,694 |
| 2019-08-06 | $144.36 | $146.59 | $143.00 | $146.39 | $144.19 | 784,339 |
| 2019-08-05 | $145.04 | $145.96 | $142.33 | $143.34 | $141.19 | 681,170 |
| 2019-08-02 | $146.71 | $147.40 | $145.55 | $146.45 | $144.25 | 818,201 |
| 2019-08-01 | $151.10 | $151.98 | $145.48 | $147.16 | $144.95 | 876,324 |
| 2019-07-31 | $152.78 | $153.24 | $149.03 | $150.86 | $148.60 | 803,287 |
| 2019-07-30 | $150.02 | $153.18 | $146.85 | $152.87 | $150.58 | 934,534 |
| 2019-07-29 | $149.72 | $153.49 | $146.19 | $152.65 | $150.36 | 1,349,098 |
| 2019-07-26 | $145.60 | $157.79 | $145.60 | $151.89 | $149.61 | 2,955,327 |
| 2019-07-25 | $136.76 | $137.53 | $135.48 | $136.97 | $134.92 | 932,631 |
| 2019-07-24 | $133.84 | $137.30 | $132.53 | $137.00 | $134.95 | 1,021,664 |
| 2019-07-23 | $132.73 | $133.76 | $131.19 | $133.71 | $131.70 | 363,048 |
| 2019-07-22 | $132.65 | $133.65 | $132.19 | $132.67 | $130.68 | 401,307 |
| 2019-07-19 | $133.21 | $133.21 | $131.91 | $132.63 | $130.64 | 489,917 |
| 2019-07-18 | $132.88 | $133.66 | $131.47 | $133.18 | $131.18 | 412,375 |
| 2019-07-17 | $133.73 | $134.03 | $132.68 | $132.88 | $130.89 | 348,790 |
| 2019-07-16 | $133.99 | $134.50 | $133.42 | $133.97 | $131.96 | 435,586 |
| 2019-07-15 | $132.90 | $134.12 | $131.95 | $133.76 | $131.75 | 447,189 |
| 2019-07-12 | $130.88 | $133.19 | $130.29 | $132.90 | $130.91 | 404,440 |
| 2019-07-11 | $131.12 | $132.59 | $129.51 | $131.24 | $129.27 | 358,273 |
| 2019-07-10 | $128.92 | $130.43 | $128.39 | $129.66 | $127.72 | 326,749 |
| 2019-07-09 | $130.83 | $132.09 | $127.75 | $128.89 | $126.96 | 554,079 |
| 2019-07-08 | $131.23 | $131.79 | $130.19 | $131.71 | $129.73 | 477,132 |
| 2019-07-05 | $130.51 | $131.60 | $129.95 | $131.38 | $129.41 | 317,732 |
| 2019-07-03 | $129.99 | $131.19 | $129.26 | $131.09 | $129.12 | 341,356 |
| 2019-07-02 | $130.30 | $130.71 | $129.06 | $130.00 | $128.05 | 497,037 |
| 2019-07-01 | $131.17 | $131.72 | $128.70 | $130.07 | $128.12 | 645,606 |
| 2019-06-28 | $128.36 | $130.39 | $127.40 | $130.39 | $128.43 | 1,064,113 |
| 2019-06-27 | $127.67 | $128.36 | $126.83 | $128.15 | $126.23 | 431,945 |
| 2019-06-26 | $128.87 | $129.54 | $126.10 | $127.07 | $125.16 | 515,771 |
| 2019-06-25 | $126.59 | $129.55 | $126.16 | $128.64 | $126.71 | 723,186 |
| 2019-06-24 | $125.52 | $126.55 | $124.50 | $126.45 | $124.55 | 570,872 |
| 2019-06-21 | $124.36 | $125.54 | $122.99 | $125.31 | $123.43 | 801,206 |
| 2019-06-20 | $125.81 | $126.62 | $122.81 | $124.36 | $122.49 | 873,509 |
| 2019-06-19 | $124.18 | $125.43 | $122.81 | $125.28 | $123.40 | 361,050 |
| 2019-06-18 | $123.78 | $125.13 | $122.71 | $123.93 | $122.07 | 489,839 |
| 2019-06-17 | $123.34 | $123.51 | $122.18 | $123.42 | $121.57 | 513,878 |
| 2019-06-14 | $124.04 | $124.57 | $122.74 | $122.75 | $120.91 | 496,719 |
| 2019-06-13 | $123.79 | $124.44 | $122.77 | $123.95 | $122.09 | 338,936 |
| 2019-06-12 | $122.97 | $123.96 | $121.73 | $123.91 | $122.05 | 495,277 |
| 2019-06-11 | $124.17 | $124.17 | $121.48 | $123.00 | $121.16 | 496,638 |
| 2019-06-10 | $124.35 | $125.05 | $123.56 | $123.58 | $121.73 | 498,256 |
| 2019-06-07 | $121.51 | $123.82 | $120.94 | $123.71 | $121.85 | 867,541 |
| 2019-06-06 | $121.51 | $122.24 | $120.80 | $121.11 | $119.29 | 1,254,326 |
| 2019-06-05 | $123.19 | $123.19 | $120.33 | $121.41 | $119.59 | 862,855 |
| 2019-06-04 | $122.55 | $124.25 | $121.92 | $122.41 | $120.57 | 770,878 |
| 2019-06-03 | $119.55 | $121.79 | $119.15 | $121.46 | $119.64 | 687,561 |
| 2019-05-31 | $119.35 | $120.27 | $117.77 | $119.55 | $117.76 | 608,844 |
| 2019-05-30 | $119.63 | $120.88 | $119.03 | $120.09 | $118.19 | 503,658 |
| 2019-05-29 | $121.98 | $121.98 | $119.26 | $119.58 | $117.69 | 691,332 |
| 2019-05-28 | $122.83 | $123.88 | $122.44 | $122.49 | $120.55 | 666,198 |
| 2019-05-24 | $122.44 | $123.76 | $122.08 | $123.09 | $121.14 | 547,551 |
| 2019-05-23 | $124.67 | $124.78 | $121.91 | $122.96 | $121.01 | 684,445 |
| 2019-05-22 | $124.56 | $125.56 | $124.09 | $125.44 | $123.46 | 758,366 |
| 2019-05-21 | $123.40 | $125.84 | $123.15 | $124.81 | $122.84 | 681,087 |
| 2019-05-20 | $121.21 | $123.52 | $120.77 | $123.25 | $121.30 | 506,430 |
| 2019-05-17 | $120.72 | $123.24 | $120.52 | $121.88 | $119.95 | 508,722 |
| 2019-05-16 | $122.00 | $123.63 | $121.38 | $121.70 | $119.77 | 517,342 |
| 2019-05-15 | $121.80 | $122.85 | $120.43 | $121.86 | $119.93 | 542,763 |
| 2019-05-14 | $122.00 | $123.46 | $121.49 | $122.54 | $120.60 | 614,312 |
| 2019-05-13 | $120.75 | $122.17 | $120.16 | $121.84 | $119.91 | 636,617 |
| 2019-05-10 | $123.14 | $123.98 | $120.00 | $122.79 | $120.85 | 707,688 |
| 2019-05-09 | $121.61 | $123.34 | $121.24 | $122.89 | $120.95 | 828,784 |
| 2019-05-08 | $122.53 | $123.17 | $121.20 | $122.02 | $120.09 | 675,170 |
| 2019-05-07 | $124.22 | $125.09 | $121.95 | $122.95 | $121.00 | 725,390 |
| 2019-05-06 | $121.27 | $125.23 | $121.23 | $124.49 | $122.52 | 949,342 |
| 2019-05-03 | $124.63 | $124.95 | $122.63 | $123.00 | $121.05 | 1,101,160 |
| 2019-05-02 | $124.32 | $124.51 | $123.01 | $124.00 | $122.04 | 1,217,165 |
| 2019-05-01 | $126.80 | $127.40 | $124.63 | $124.75 | $122.78 | 929,239 |
| 2019-04-30 | $127.66 | $128.05 | $125.14 | $126.87 | $124.86 | 950,547 |
| 2019-04-29 | $128.45 | $129.30 | $125.00 | $127.21 | $125.20 | 863,587 |
| 2019-04-26 | $128.79 | $129.47 | $123.80 | $129.23 | $127.19 | 1,444,228 |
| 2019-04-25 | $129.60 | $132.91 | $128.53 | $131.70 | $129.62 | 879,163 |
| 2019-04-24 | $128.00 | $133.33 | $128.00 | $130.31 | $128.25 | 1,732,246 |
| 2019-04-23 | $123.18 | $129.50 | $122.83 | $128.08 | $126.05 | 1,114,084 |
| 2019-04-22 | $124.44 | $125.79 | $121.95 | $122.90 | $120.96 | 1,071,500 |
| 2019-04-18 | $122.69 | $124.69 | $121.54 | $124.51 | $122.54 | 1,223,782 |
| 2019-04-17 | $126.50 | $126.54 | $120.90 | $122.66 | $120.72 | 1,321,885 |
| 2019-04-16 | $133.89 | $133.89 | $125.44 | $126.33 | $124.33 | 1,389,298 |
| 2019-04-15 | $132.78 | $133.24 | $132.10 | $132.74 | $130.64 | 456,736 |
| 2019-04-12 | $133.31 | $134.27 | $132.22 | $132.80 | $130.70 | 817,115 |
| 2019-04-11 | $135.14 | $135.18 | $132.29 | $132.42 | $130.32 | 425,845 |
| 2019-04-10 | $133.96 | $135.19 | $133.85 | $134.49 | $132.36 | 814,985 |
| 2019-04-09 | $132.32 | $133.98 | $132.19 | $133.85 | $131.73 | 617,857 |
| 2019-04-08 | $134.95 | $135.00 | $132.73 | $133.00 | $130.90 | 553,020 |
| 2019-04-05 | $134.38 | $135.02 | $134.33 | $134.72 | $132.59 | 626,877 |
| 2019-04-04 | $134.52 | $134.94 | $133.64 | $133.97 | $131.85 | 416,424 |
| 2019-04-03 | $134.63 | $135.13 | $133.59 | $134.25 | $132.13 | 548,355 |
| 2019-04-02 | $134.41 | $134.84 | $133.01 | $133.75 | $131.63 | 464,344 |
| 2019-04-01 | $134.89 | $135.59 | $134.51 | $134.75 | $132.62 | 814,977 |
| 2019-03-29 | $134.37 | $134.42 | $133.16 | $133.77 | $131.65 | 916,981 |
| 2019-03-28 | $133.07 | $133.66 | $132.67 | $133.51 | $131.40 | 464,000 |
| 2019-03-27 | $133.69 | $134.57 | $132.08 | $132.77 | $130.67 | 455,676 |
| 2019-03-26 | $134.60 | $135.54 | $133.50 | $134.14 | $132.02 | 549,123 |
| 2019-03-25 | $134.80 | $135.40 | $133.89 | $134.37 | $132.24 | 600,185 |
| 2019-03-22 | $135.40 | $136.91 | $135.30 | $135.31 | $133.17 | 565,923 |
| 2019-03-21 | $132.90 | $136.98 | $132.44 | $136.57 | $134.41 | 388,569 |
| 2019-03-20 | $135.43 | $135.84 | $133.60 | $134.02 | $131.90 | 418,325 |
| 2019-03-19 | $136.12 | $136.58 | $134.92 | $135.43 | $133.29 | 900,929 |
| 2019-03-18 | $134.45 | $135.93 | $134.45 | $135.84 | $133.69 | 540,120 |
| 2019-03-15 | $134.02 | $134.87 | $133.78 | $134.24 | $132.12 | 786,540 |
| 2019-03-14 | $132.97 | $134.91 | $132.60 | $134.12 | $132.00 | 552,543 |
| 2019-03-13 | $131.72 | $133.34 | $130.81 | $132.69 | $130.59 | 602,032 |
| 2019-03-12 | $130.18 | $131.75 | $129.58 | $131.09 | $129.02 | 591,785 |
| 2019-03-11 | $129.92 | $130.63 | $128.42 | $129.70 | $127.65 | 736,350 |
| 2019-03-08 | $128.80 | $129.27 | $127.68 | $129.19 | $127.15 | 721,917 |
| 2019-03-07 | $132.60 | $133.56 | $128.87 | $129.52 | $127.47 | 1,152,920 |
| 2019-03-06 | $137.23 | $137.51 | $132.75 | $132.83 | $130.73 | 740,956 |
| 2019-03-05 | $138.23 | $138.67 | $136.15 | $137.23 | $135.06 | 676,638 |
| 2019-03-04 | $138.89 | $139.35 | $136.09 | $137.24 | $135.07 | 933,375 |
| 2019-03-01 | $140.33 | $142.22 | $139.34 | $140.80 | $138.57 | 796,485 |
| 2019-02-28 | $133.47 | $141.41 | $133.47 | $138.83 | $136.63 | 1,405,774 |
| 2019-02-27 | $133.37 | $134.37 | $131.45 | $133.26 | $131.06 | 692,040 |
| 2019-02-26 | $134.91 | $135.31 | $133.51 | $133.63 | $131.42 | 630,407 |
| 2019-02-25 | $136.44 | $137.19 | $134.37 | $134.40 | $132.18 | 743,258 |
| 2019-02-22 | $134.92 | $136.52 | $134.48 | $136.04 | $133.79 | 860,562 |
| 2019-02-21 | $134.79 | $135.02 | $133.80 | $134.55 | $132.33 | 527,836 |
| 2019-02-20 | $135.18 | $135.23 | $134.23 | $134.32 | $132.10 | 437,282 |
| 2019-02-19 | $134.94 | $135.79 | $134.49 | $135.27 | $133.03 | 638,452 |
| 2019-02-15 | $134.79 | $135.90 | $134.35 | $135.53 | $133.29 | 651,285 |
| 2019-02-14 | $133.49 | $134.40 | $132.13 | $133.73 | $131.52 | 654,739 |
| 2019-02-13 | $134.02 | $134.58 | $133.13 | $134.11 | $131.89 | 502,459 |
| 2019-02-12 | $133.13 | $133.89 | $132.45 | $133.35 | $131.15 | 470,704 |
| 2019-02-11 | $131.58 | $133.03 | $130.68 | $132.70 | $130.51 | 423,370 |
| 2019-02-08 | $132.50 | $132.53 | $129.56 | $131.49 | $129.32 | 707,965 |
| 2019-02-07 | $134.69 | $135.22 | $132.82 | $132.94 | $130.74 | 731,467 |
| 2019-02-06 | $134.44 | $135.32 | $133.79 | $135.06 | $132.83 | 420,597 |
| 2019-02-05 | $135.05 | $136.51 | $134.35 | $134.91 | $132.68 | 601,409 |
| 2019-02-04 | $135.21 | $135.37 | $133.88 | $134.68 | $132.45 | 499,860 |
| 2019-02-01 | $132.74 | $135.67 | $132.06 | $135.53 | $133.29 | 746,069 |
| 2019-01-31 | $132.92 | $133.64 | $132.34 | $132.53 | $130.34 | 580,758 |
| 2019-01-30 | $132.74 | $133.59 | $132.09 | $133.02 | $130.82 | 707,601 |
| 2019-01-29 | $131.30 | $132.79 | $130.68 | $132.56 | $130.37 | 413,237 |
| 2019-01-28 | $130.55 | $130.64 | $129.12 | $130.43 | $128.27 | 526,109 |
| 2019-01-25 | $130.84 | $131.77 | $130.08 | $131.14 | $128.97 | 406,659 |
| 2019-01-24 | $130.42 | $130.75 | $129.32 | $129.83 | $127.68 | 549,629 |
| 2019-01-23 | $131.06 | $132.35 | $129.19 | $130.44 | $128.28 | 797,525 |
| 2019-01-22 | $131.01 | $131.01 | $128.73 | $130.61 | $128.45 | 568,110 |
| 2019-01-18 | $131.10 | $132.25 | $130.43 | $131.97 | $129.79 | 570,951 |
| 2019-01-17 | $129.16 | $131.12 | $128.97 | $130.52 | $128.36 | 703,539 |
| 2019-01-16 | $127.43 | $131.12 | $126.28 | $129.64 | $127.50 | 975,579 |
| 2019-01-15 | $125.10 | $127.69 | $124.51 | $127.03 | $124.93 | 702,311 |
| 2019-01-14 | $125.06 | $127.78 | $124.44 | $125.25 | $123.18 | 1,027,038 |
| 2019-01-11 | $125.23 | $126.45 | $124.80 | $125.73 | $123.65 | 817,637 |
| 2019-01-10 | $124.10 | $125.87 | $123.32 | $125.67 | $123.59 | 577,257 |
| 2019-01-09 | $122.79 | $124.99 | $122.27 | $124.31 | $122.25 | 700,564 |
| 2019-01-08 | $119.84 | $122.08 | $118.92 | $122.00 | $119.98 | 796,581 |
| 2019-01-07 | $118.56 | $119.37 | $117.66 | $118.30 | $116.34 | 1,028,649 |
| 2019-01-04 | $117.30 | $118.64 | $116.41 | $118.56 | $116.60 | 983,044 |
| 2019-01-03 | $117.76 | $119.40 | $115.70 | $115.98 | $114.06 | 834,174 |
| 2019-01-02 | $115.30 | $117.68 | $114.85 | $117.44 | $115.50 | 731,175 |
| 2018-12-31 | $116.86 | $117.40 | $115.19 | $116.56 | $114.63 | 623,089 |
| 2018-12-28 | $116.86 | $117.57 | $115.80 | $116.20 | $114.28 | 683,247 |
| 2018-12-27 | $115.98 | $116.71 | $112.79 | $116.70 | $114.77 | 827,005 |
| 2018-12-26 | $113.68 | $117.57 | $112.80 | $117.43 | $115.49 | 967,854 |
| 2018-12-24 | $113.87 | $114.98 | $112.85 | $113.42 | $111.55 | 383,281 |
| 2018-12-21 | $115.60 | $117.44 | $113.96 | $114.52 | $112.63 | 1,766,949 |
| 2018-12-20 | $115.26 | $117.64 | $114.91 | $115.37 | $113.46 | 1,127,376 |
| 2018-12-19 | $119.99 | $120.22 | $115.44 | $116.06 | $114.14 | 1,198,095 |
| 2018-12-18 | $120.10 | $122.77 | $119.05 | $119.70 | $117.72 | 996,163 |
| 2018-12-17 | $118.50 | $120.23 | $115.37 | $118.49 | $116.53 | 1,802,223 |
| 2018-12-14 | $129.66 | $130.16 | $120.34 | $121.15 | $119.15 | 1,396,396 |
| 2018-12-13 | $131.21 | $132.41 | $129.77 | $131.97 | $129.79 | 702,605 |
| 2018-12-12 | $130.63 | $133.45 | $130.63 | $131.27 | $129.10 | 1,286,557 |
| 2018-12-11 | $127.97 | $130.18 | $127.48 | $129.07 | $126.94 | 960,135 |
| 2018-12-10 | $126.39 | $127.94 | $122.64 | $127.32 | $125.22 | 879,390 |
| 2018-12-07 | $131.24 | $131.88 | $125.70 | $126.22 | $124.13 | 1,357,240 |
| 2018-12-06 | $133.57 | $133.57 | $127.68 | $131.64 | $129.46 | 1,127,789 |
| 2018-12-04 | $137.00 | $138.47 | $133.28 | $134.59 | $132.37 | 868,507 |
| 2018-12-03 | $139.13 | $139.63 | $136.39 | $136.98 | $134.72 | 741,636 |
| 2018-11-30 | $138.13 | $138.98 | $136.49 | $137.99 | $135.71 | 1,216,289 |
| 2018-11-29 | $134.55 | $138.84 | $134.31 | $137.86 | $135.48 | 745,546 |
| 2018-11-28 | $133.50 | $135.17 | $132.85 | $135.11 | $132.78 | 833,572 |
| 2018-11-27 | $131.70 | $132.84 | $130.75 | $132.69 | $130.40 | 1,028,683 |
| 2018-11-26 | $132.82 | $134.05 | $131.41 | $132.25 | $129.97 | 653,264 |
| 2018-11-23 | $130.05 | $132.22 | $129.25 | $131.84 | $129.57 | 306,482 |
| 2018-11-21 | $130.10 | $131.92 | $129.84 | $130.68 | $128.43 | 775,115 |
| 2018-11-20 | $130.49 | $132.10 | $129.78 | $130.10 | $127.86 | 724,822 |
| 2018-11-19 | $133.02 | $135.03 | $130.62 | $131.10 | $128.84 | 1,195,097 |
| 2018-11-16 | $128.39 | $133.14 | $127.79 | $133.00 | $130.71 | 1,223,950 |
| 2018-11-15 | $126.38 | $129.03 | $125.21 | $128.01 | $125.80 | 825,766 |
| 2018-11-14 | $128.72 | $128.92 | $126.64 | $127.29 | $125.10 | 496,493 |
| 2018-11-13 | $130.74 | $130.85 | $126.40 | $127.85 | $125.65 | 682,257 |
| 2018-11-12 | $131.36 | $132.19 | $129.87 | $130.08 | $127.84 | 552,626 |
| 2018-11-09 | $130.11 | $132.03 | $130.11 | $131.49 | $129.22 | 541,265 |
| 2018-11-08 | $129.63 | $130.71 | $128.96 | $130.25 | $128.00 | 571,516 |
| 2018-11-07 | $127.00 | $129.73 | $126.81 | $129.49 | $127.26 | 678,842 |
| 2018-11-06 | $123.84 | $126.43 | $123.53 | $125.94 | $123.77 | 675,750 |
| 2018-11-05 | $123.75 | $124.92 | $122.98 | $124.10 | $121.96 | 419,037 |
| 2018-11-02 | $123.86 | $125.67 | $122.26 | $123.46 | $121.33 | 614,091 |
| 2018-11-01 | $122.45 | $124.18 | $121.83 | $123.49 | $121.36 | 606,729 |
| 2018-10-31 | $121.27 | $122.75 | $121.07 | $121.56 | $119.46 | 890,989 |
| 2018-10-30 | $119.06 | $121.06 | $117.10 | $120.84 | $118.76 | 1,097,426 |
| 2018-10-29 | $115.95 | $119.11 | $115.94 | $118.75 | $116.70 | 1,598,137 |
| 2018-10-26 | $120.94 | $123.47 | $115.05 | $115.61 | $113.62 | 1,469,595 |
| 2018-10-25 | $122.06 | $123.75 | $121.45 | $121.55 | $119.45 | 743,311 |
| 2018-10-24 | $125.11 | $126.98 | $121.90 | $122.02 | $119.92 | 702,282 |
| 2018-10-23 | $124.67 | $125.92 | $121.90 | $125.55 | $123.39 | 1,046,533 |
| 2018-10-22 | $125.91 | $127.25 | $124.90 | $126.19 | $124.01 | 1,197,050 |
| 2018-10-19 | $126.72 | $127.50 | $125.04 | $125.79 | $123.62 | 757,985 |
| 2018-10-18 | $126.05 | $128.17 | $125.62 | $126.38 | $124.20 | 924,574 |
| 2018-10-17 | $124.94 | $126.22 | $123.39 | $125.64 | $123.47 | 490,559 |
| 2018-10-16 | $123.19 | $124.97 | $121.90 | $124.62 | $122.47 | 553,988 |
| 2018-10-15 | $122.13 | $123.70 | $121.95 | $122.91 | $120.79 | 560,812 |
| 2018-10-12 | $121.78 | $122.86 | $120.89 | $122.54 | $120.43 | 919,022 |
| 2018-10-11 | $125.86 | $125.96 | $120.73 | $120.85 | $118.77 | 929,531 |
| 2018-10-10 | $127.82 | $128.83 | $125.79 | $125.86 | $123.69 | 848,656 |
| 2018-10-09 | $126.37 | $128.09 | $125.91 | $127.57 | $125.37 | 401,727 |
| 2018-10-08 | $125.08 | $126.73 | $124.35 | $126.33 | $124.15 | 354,117 |
| 2018-10-05 | $125.53 | $126.86 | $124.77 | $125.30 | $123.14 | 406,217 |
| 2018-10-04 | $124.92 | $125.88 | $124.75 | $125.11 | $122.95 | 399,875 |
| 2018-10-03 | $126.04 | $126.13 | $124.87 | $124.97 | $122.82 | 813,104 |
| 2018-10-02 | $128.81 | $128.82 | $125.29 | $125.50 | $123.34 | 584,349 |
| 2018-10-01 | $128.86 | $129.04 | $128.05 | $128.69 | $126.47 | 493,485 |
| 2018-09-28 | $125.99 | $127.92 | $125.65 | $127.84 | $125.64 | 877,365 |
| 2018-09-27 | $126.54 | $128.38 | $126.09 | $126.33 | $124.15 | 426,843 |
| 2018-09-26 | $125.99 | $127.33 | $124.82 | $126.36 | $124.18 | 538,543 |
| 2018-09-25 | $126.92 | $127.24 | $125.39 | $125.99 | $123.82 | 407,369 |
| 2018-09-24 | $126.70 | $127.10 | $125.36 | $127.01 | $124.82 | 384,712 |
| 2018-09-21 | $126.80 | $128.09 | $126.32 | $126.74 | $124.55 | 726,337 |
| 2018-09-20 | $126.75 | $127.04 | $125.91 | $126.75 | $124.56 | 470,612 |
| 2018-09-19 | $127.50 | $127.50 | $126.03 | $126.15 | $123.97 | 554,501 |
| 2018-09-18 | $128.52 | $132.64 | $127.61 | $127.77 | $125.57 | 1,215,000 |
| 2018-09-17 | $126.18 | $126.18 | $124.91 | $126.03 | $123.86 | 450,512 |
| 2018-09-14 | $126.17 | $127.12 | $125.76 | $125.86 | $123.69 | 488,630 |
| 2018-09-13 | $124.61 | $126.13 | $124.27 | $126.01 | $123.84 | 807,168 |
| 2018-09-12 | $123.99 | $124.40 | $123.05 | $124.04 | $121.90 | 557,415 |
| 2018-09-11 | $125.15 | $125.45 | $123.83 | $123.95 | $121.81 | 692,585 |
| 2018-09-10 | $127.29 | $127.29 | $125.14 | $125.38 | $123.22 | 623,785 |
| 2018-09-07 | $126.45 | $127.33 | $125.76 | $126.92 | $124.73 | 555,001 |
| 2018-09-06 | $127.32 | $127.55 | $125.72 | $126.72 | $124.53 | 555,046 |
| 2018-09-05 | $128.15 | $128.18 | $126.18 | $127.11 | $124.92 | 545,639 |
| 2018-09-04 | $129.99 | $130.18 | $127.91 | $128.14 | $125.93 | 735,249 |
| 2018-08-31 | $128.79 | $130.25 | $128.42 | $130.16 | $127.92 | 660,672 |
| 2018-08-30 | $128.03 | $129.43 | $127.17 | $129.24 | $126.91 | 594,719 |
| 2018-08-29 | $127.63 | $128.97 | $127.26 | $128.39 | $126.08 | 350,462 |
| 2018-08-28 | $127.28 | $127.78 | $127.00 | $127.42 | $125.13 | 478,279 |
| 2018-08-27 | $128.38 | $128.44 | $127.17 | $127.44 | $125.15 | 530,613 |
| 2018-08-24 | $127.72 | $128.57 | $127.46 | $128.10 | $125.79 | 396,761 |
| 2018-08-23 | $128.82 | $128.82 | $126.99 | $127.71 | $125.41 | 539,286 |
| 2018-08-22 | $128.35 | $129.32 | $127.94 | $128.97 | $126.65 | 536,018 |
| 2018-08-21 | $127.51 | $128.45 | $127.25 | $128.40 | $126.09 | 639,410 |
| 2018-08-20 | $127.68 | $128.15 | $126.79 | $127.29 | $125.00 | 424,318 |
| 2018-08-17 | $125.37 | $128.17 | $125.37 | $127.80 | $125.50 | 541,943 |
| 2018-08-16 | $125.53 | $126.37 | $125.01 | $125.37 | $123.11 | 659,666 |
| 2018-08-15 | $125.16 | $126.81 | $124.28 | $125.46 | $123.20 | 872,632 |
| 2018-08-14 | $125.00 | $125.73 | $124.01 | $125.11 | $122.86 | 571,893 |
| 2018-08-13 | $124.48 | $124.84 | $123.94 | $124.42 | $122.18 | 574,110 |
| 2018-08-10 | $123.05 | $124.70 | $123.05 | $124.41 | $122.17 | 701,505 |
| 2018-08-09 | $123.03 | $123.88 | $122.49 | $123.67 | $121.44 | 620,053 |
| 2018-08-08 | $125.14 | $125.47 | $122.68 | $122.85 | $120.64 | 421,815 |
| 2018-08-07 | $124.00 | $124.93 | $123.48 | $124.74 | $122.49 | 721,642 |
| 2018-08-06 | $123.82 | $125.25 | $123.27 | $124.36 | $122.12 | 678,775 |
| 2018-08-03 | $122.60 | $124.22 | $122.23 | $124.19 | $121.95 | 686,234 |
| 2018-08-02 | $121.00 | $122.77 | $120.67 | $122.61 | $120.40 | 658,685 |
| 2018-08-01 | $119.96 | $122.61 | $119.12 | $121.42 | $119.23 | 875,305 |
| 2018-07-31 | $125.02 | $125.13 | $120.24 | $122.10 | $119.90 | 1,119,971 |
| 2018-07-30 | $124.97 | $126.40 | $124.78 | $124.96 | $122.71 | 806,475 |
| 2018-07-27 | $125.28 | $125.61 | $123.23 | $124.98 | $122.73 | 1,092,039 |
| 2018-07-26 | $118.47 | $126.50 | $117.15 | $124.92 | $122.67 | 2,094,334 |
| 2018-07-25 | $115.34 | $118.56 | $114.33 | $118.12 | $115.99 | 1,528,817 |
| 2018-07-24 | $115.26 | $115.40 | $114.18 | $114.33 | $112.27 | 1,012,789 |
| 2018-07-23 | $115.00 | $116.65 | $113.42 | $115.50 | $113.42 | 1,121,153 |
| 2018-07-20 | $112.42 | $113.08 | $111.79 | $112.67 | $110.64 | 435,284 |
| 2018-07-19 | $112.42 | $113.67 | $111.68 | $112.77 | $110.74 | 553,942 |
| 2018-07-18 | $113.10 | $114.06 | $112.47 | $112.68 | $110.65 | 605,607 |
| 2018-07-17 | $114.61 | $115.30 | $114.01 | $114.97 | $112.90 | 413,136 |
| 2018-07-16 | $114.99 | $115.03 | $114.37 | $114.71 | $112.65 | 738,753 |
| 2018-07-13 | $114.69 | $115.42 | $114.44 | $114.74 | $112.67 | 649,937 |
| 2018-07-12 | $115.59 | $115.97 | $114.22 | $114.53 | $112.47 | 622,751 |
| 2018-07-11 | $115.11 | $115.50 | $114.50 | $114.83 | $112.76 | 447,473 |
| 2018-07-10 | $114.10 | $115.36 | $113.72 | $115.24 | $113.17 | 653,384 |
| 2018-07-09 | $112.28 | $114.50 | $112.28 | $113.83 | $111.78 | 976,897 |
| 2018-07-06 | $111.50 | $112.61 | $111.03 | $112.08 | $110.06 | 829,409 |
| 2018-07-05 | $111.67 | $111.97 | $111.10 | $111.38 | $109.38 | 1,030,567 |
| 2018-07-03 | $110.98 | $111.88 | $110.38 | $111.40 | $109.40 | 332,325 |
| 2018-07-02 | $111.34 | $111.34 | $109.37 | $110.98 | $108.98 | 716,605 |
| 2018-06-29 | $111.78 | $112.47 | $110.62 | $111.44 | $109.43 | 880,772 |
| 2018-06-28 | $112.94 | $113.03 | $111.78 | $112.14 | $110.12 | 988,671 |
| 2018-06-27 | $114.52 | $115.06 | $113.03 | $113.50 | $111.46 | 708,008 |
| 2018-06-26 | $114.42 | $114.89 | $114.37 | $114.57 | $112.51 | 394,273 |
| 2018-06-25 | $115.03 | $115.09 | $113.98 | $114.61 | $112.55 | 600,883 |
| 2018-06-22 | $115.66 | $115.72 | $114.90 | $115.01 | $112.94 | 873,323 |
| 2018-06-21 | $117.04 | $117.86 | $115.28 | $115.53 | $113.45 | 638,445 |
| 2018-06-20 | $115.41 | $116.92 | $115.09 | $116.41 | $114.31 | 777,694 |
| 2018-06-19 | $114.52 | $115.44 | $114.52 | $115.08 | $113.01 | 715,409 |
| 2018-06-18 | $115.00 | $115.78 | $114.72 | $115.16 | $113.09 | 731,064 |
| 2018-06-15 | $114.26 | $115.70 | $114.06 | $115.48 | $113.40 | 1,279,680 |
| 2018-06-14 | $115.34 | $115.85 | $114.47 | $114.59 | $112.53 | 1,219,281 |
| 2018-06-13 | $116.50 | $117.35 | $114.97 | $115.18 | $113.11 | 1,102,881 |
| 2018-06-12 | $116.97 | $117.39 | $115.59 | $116.01 | $113.92 | 1,189,663 |
| 2018-06-11 | $115.52 | $117.60 | $115.52 | $116.74 | $114.64 | 736,363 |
| 2018-06-08 | $116.52 | $117.03 | $114.32 | $115.30 | $113.22 | 854,910 |
| 2018-06-07 | $116.39 | $116.85 | $115.86 | $116.54 | $114.44 | 909,021 |
| 2018-06-06 | $116.10 | $116.46 | $114.93 | $116.04 | $113.95 | 653,825 |
| 2018-06-05 | $115.80 | $116.54 | $115.71 | $116.13 | $114.04 | 974,839 |
| 2018-06-04 | $114.37 | $115.66 | $114.30 | $115.49 | $113.41 | 996,264 |
| 2018-06-01 | $115.54 | $115.55 | $113.96 | $114.15 | $112.10 | 689,073 |
| 2018-05-31 | $117.00 | $117.00 | $114.46 | $114.98 | $112.91 | 1,094,837 |
| 2018-05-30 | $115.85 | $117.76 | $115.85 | $116.99 | $114.78 | 392,949 |
| 2018-05-29 | $116.00 | $116.30 | $114.93 | $115.61 | $113.43 | 768,390 |
| 2018-05-25 | $115.53 | $116.89 | $115.48 | $116.69 | $114.49 | 565,159 |
| 2018-05-24 | $116.47 | $116.80 | $115.20 | $115.95 | $113.76 | 703,933 |
| 2018-05-23 | $118.34 | $118.54 | $115.32 | $116.53 | $114.33 | 897,783 |
| 2018-05-22 | $119.22 | $119.79 | $118.53 | $118.69 | $116.45 | 397,402 |
| 2018-05-21 | $118.64 | $119.67 | $118.28 | $118.74 | $116.50 | 815,092 |
| 2018-05-18 | $118.97 | $119.17 | $117.78 | $117.86 | $115.64 | 506,405 |
| 2018-05-17 | $118.50 | $120.03 | $118.20 | $118.70 | $116.46 | 953,310 |
| 2018-05-16 | $117.68 | $119.27 | $117.34 | $118.48 | $116.25 | 345,013 |
| 2018-05-15 | $118.26 | $118.47 | $117.08 | $117.41 | $115.20 | 839,705 |
| 2018-05-14 | $118.47 | $118.85 | $118.30 | $118.71 | $116.47 | 640,145 |
| 2018-05-11 | $117.61 | $118.77 | $117.23 | $118.36 | $116.13 | 695,681 |
| 2018-05-10 | $117.81 | $118.40 | $116.98 | $117.77 | $115.55 | 644,355 |
| 2018-05-09 | $115.66 | $117.31 | $115.22 | $117.27 | $115.06 | 833,767 |
| 2018-05-08 | $117.50 | $117.83 | $115.42 | $115.95 | $113.76 | 947,827 |
| 2018-05-07 | $117.90 | $118.42 | $117.04 | $117.38 | $115.17 | 513,506 |
| 2018-05-04 | $117.36 | $118.10 | $116.24 | $117.77 | $115.55 | 802,242 |
| 2018-05-03 | $117.05 | $117.79 | $115.21 | $117.36 | $115.15 | 1,253,584 |
| 2018-05-02 | $114.99 | $118.71 | $114.99 | $117.70 | $115.48 | 1,227,336 |
| 2018-05-01 | $114.49 | $115.16 | $112.61 | $115.01 | $112.84 | 1,180,614 |
| 2018-04-30 | $114.32 | $115.01 | $113.96 | $114.20 | $112.05 | 1,070,019 |
| 2018-04-27 | $114.45 | $115.18 | $113.29 | $114.34 | $112.18 | 1,281,658 |
| 2018-04-26 | $113.04 | $115.42 | $111.34 | $115.02 | $112.85 | 3,026,653 |
| 2018-04-25 | $120.51 | $122.15 | $118.80 | $122.04 | $119.74 | 755,037 |
| 2018-04-24 | $120.79 | $121.87 | $119.67 | $120.51 | $118.24 | 770,389 |
| 2018-04-23 | $120.70 | $120.84 | $118.15 | $120.14 | $117.88 | 979,859 |
| 2018-04-20 | $121.72 | $122.12 | $120.22 | $120.52 | $118.25 | 657,714 |
| 2018-04-19 | $121.47 | $122.38 | $120.65 | $121.51 | $119.22 | 686,336 |
| 2018-04-18 | $121.33 | $122.99 | $120.65 | $121.50 | $119.21 | 1,216,481 |
| 2018-04-17 | $121.01 | $121.91 | $119.56 | $120.83 | $118.55 | 1,465,705 |
| 2018-04-16 | $120.42 | $121.00 | $119.38 | $120.55 | $118.28 | 460,158 |
| 2018-04-13 | $120.41 | $120.41 | $118.88 | $119.64 | $117.38 | 616,403 |
| 2018-04-12 | $119.86 | $120.73 | $118.99 | $120.10 | $117.84 | 876,744 |
| 2018-04-11 | $119.03 | $120.22 | $118.72 | $119.07 | $116.83 | 677,118 |
| 2018-04-10 | $120.58 | $121.13 | $119.62 | $120.07 | $117.81 | 674,646 |
| 2018-04-09 | $118.73 | $120.61 | $118.67 | $119.15 | $116.90 | 473,621 |
| 2018-04-06 | $120.72 | $120.96 | $117.58 | $118.50 | $116.27 | 560,661 |
| 2018-04-05 | $119.82 | $122.61 | $119.41 | $121.67 | $119.38 | 595,541 |
| 2018-04-04 | $117.13 | $119.61 | $117.04 | $119.35 | $117.10 | 1,178,620 |
| 2018-04-03 | $116.80 | $118.33 | $115.81 | $118.04 | $115.81 | 718,972 |
| 2018-04-02 | $118.41 | $119.36 | $115.49 | $116.38 | $114.19 | 757,978 |
| 2018-03-29 | $121.39 | $121.46 | $117.83 | $118.41 | $116.18 | 964,416 |
| 2018-03-28 | $120.63 | $122.27 | $119.86 | $121.38 | $119.09 | 640,337 |
| 2018-03-27 | $121.04 | $121.91 | $119.76 | $120.44 | $118.17 | 701,949 |
| 2018-03-26 | $122.12 | $122.21 | $118.25 | $120.23 | $117.96 | 805,343 |
| 2018-03-23 | $123.65 | $124.39 | $121.04 | $121.17 | $118.89 | 704,889 |
| 2018-03-22 | $123.71 | $126.21 | $122.98 | $123.03 | $120.71 | 561,619 |
| 2018-03-21 | $123.24 | $125.36 | $122.85 | $124.22 | $121.88 | 669,178 |
| 2018-03-20 | $123.57 | $123.74 | $122.08 | $122.90 | $120.58 | 655,090 |
| 2018-03-19 | $123.62 | $123.87 | $121.62 | $123.07 | $120.75 | 608,782 |
| 2018-03-16 | $123.70 | $124.16 | $122.57 | $123.51 | $121.18 | 875,736 |
| 2018-03-15 | $123.73 | $126.00 | $123.38 | $123.83 | $121.50 | 710,927 |
| 2018-03-14 | $124.12 | $125.05 | $122.40 | $123.26 | $120.94 | 825,344 |
| 2018-03-13 | $126.80 | $126.80 | $123.73 | $123.89 | $121.55 | 807,848 |
| 2018-03-12 | $126.65 | $128.15 | $125.72 | $126.28 | $123.90 | 849,115 |
| 2018-03-09 | $127.65 | $127.82 | $126.15 | $126.66 | $124.27 | 619,077 |
| 2018-03-08 | $126.81 | $127.68 | $126.10 | $127.27 | $124.87 | 760,359 |
| 2018-03-07 | $123.93 | $126.88 | $123.64 | $126.20 | $123.82 | 721,750 |
| 2018-03-06 | $124.27 | $125.93 | $123.66 | $124.95 | $122.59 | 976,781 |
| 2018-03-05 | $123.94 | $124.00 | $121.74 | $123.85 | $121.52 | 1,288,705 |
| 2018-03-02 | $115.92 | $125.42 | $115.91 | $123.84 | $121.51 | 2,302,265 |
| 2018-03-01 | $115.51 | $119.74 | $113.66 | $116.02 | $113.83 | 1,468,106 |
| 2018-02-28 | $117.62 | $118.54 | $114.12 | $114.20 | $112.05 | 1,155,966 |
| 2018-02-27 | $117.15 | $119.77 | $116.27 | $117.60 | $115.28 | 595,011 |
| 2018-02-26 | $116.40 | $117.39 | $114.47 | $116.72 | $114.42 | 643,019 |
| 2018-02-23 | $117.15 | $117.31 | $115.55 | $116.41 | $114.12 | 408,487 |
| 2018-02-22 | $115.45 | $118.42 | $115.45 | $116.71 | $114.41 | 1,066,188 |
| 2018-02-21 | $117.36 | $118.34 | $115.40 | $115.47 | $113.19 | 666,897 |
| 2018-02-20 | $117.65 | $118.14 | $116.58 | $117.18 | $114.87 | 615,086 |
| 2018-02-16 | $117.97 | $119.10 | $117.44 | $117.90 | $115.58 | 563,034 |
| 2018-02-15 | $117.19 | $118.57 | $115.22 | $118.50 | $116.16 | 551,976 |
| 2018-02-14 | $115.64 | $117.57 | $114.85 | $116.85 | $114.55 | 739,336 |
| 2018-02-13 | $114.64 | $116.46 | $114.00 | $116.20 | $113.91 | 386,785 |
| 2018-02-12 | $115.61 | $116.75 | $113.94 | $115.61 | $113.33 | 429,015 |
| 2018-02-09 | $116.01 | $116.27 | $111.44 | $115.28 | $113.01 | 915,989 |
| 2018-02-08 | $116.98 | $119.38 | $114.87 | $114.87 | $112.61 | 668,521 |
| 2018-02-07 | $116.34 | $118.71 | $115.75 | $117.12 | $114.81 | 496,680 |
| 2018-02-06 | $112.08 | $117.46 | $111.51 | $116.86 | $114.56 | 1,034,468 |
| 2018-02-05 | $119.15 | $119.94 | $113.54 | $113.54 | $111.30 | 1,027,060 |
| 2018-02-02 | $120.42 | $121.29 | $118.35 | $119.30 | $116.95 | 637,792 |
| 2018-02-01 | $120.99 | $122.57 | $119.24 | $121.29 | $118.90 | 594,012 |
| 2018-01-31 | $122.70 | $122.85 | $117.96 | $121.50 | $119.11 | 1,114,378 |
| 2018-01-30 | $119.71 | $125.81 | $117.72 | $122.53 | $120.11 | 893,765 |
| 2018-01-29 | $121.31 | $121.89 | $120.12 | $120.27 | $117.90 | 624,676 |
| 2018-01-26 | $119.28 | $121.35 | $118.70 | $121.23 | $118.84 | 943,578 |
| 2018-01-25 | $118.62 | $119.27 | $117.47 | $119.13 | $116.78 | 348,054 |
| 2018-01-24 | $117.97 | $118.10 | $116.80 | $117.99 | $115.66 | 677,078 |
| 2018-01-23 | $117.91 | $118.12 | $115.82 | $117.25 | $114.94 | 406,845 |
| 2018-01-22 | $118.21 | $118.21 | $116.23 | $117.81 | $115.49 | 697,196 |
| 2018-01-19 | $118.04 | $120.20 | $116.90 | $118.09 | $115.76 | 1,821,908 |
| 2018-01-18 | $116.68 | $117.41 | $115.62 | $117.32 | $115.01 | 785,271 |
| 2018-01-17 | $116.81 | $116.97 | $115.73 | $116.05 | $113.76 | 642,540 |
| 2018-01-16 | $116.66 | $117.00 | $115.25 | $116.42 | $114.13 | 619,104 |
| 2018-01-12 | $115.00 | $116.82 | $114.82 | $116.65 | $114.35 | 1,637,286 |
| 2018-01-11 | $110.47 | $114.97 | $110.47 | $114.93 | $112.66 | 979,294 |
| 2018-01-10 | $110.76 | $111.56 | $109.93 | $110.36 | $108.18 | 732,841 |
| 2018-01-09 | $110.38 | $111.37 | $108.62 | $110.79 | $108.61 | 1,222,292 |
| 2018-01-08 | $111.79 | $111.80 | $109.25 | $110.15 | $107.98 | 1,543,506 |
| 2018-01-05 | $113.43 | $113.43 | $110.73 | $111.97 | $109.76 | 1,200,856 |
| 2018-01-04 | $114.15 | $114.15 | $112.16 | $112.79 | $110.57 | 689,002 |
| 2018-01-03 | $115.17 | $115.17 | $112.31 | $113.39 | $111.16 | 845,925 |
| 2018-01-02 | $114.16 | $115.72 | $113.35 | $115.60 | $113.32 | 754,008 |
| 2017-12-29 | $114.59 | $115.12 | $113.32 | $113.35 | $111.12 | 505,927 |
| 2017-12-28 | $114.68 | $114.90 | $113.84 | $114.37 | $112.12 | 299,103 |
| 2017-12-27 | $114.20 | $114.72 | $113.42 | $114.16 | $111.91 | 365,902 |
| 2017-12-26 | $115.26 | $116.21 | $113.76 | $114.38 | $112.13 | 484,233 |
| 2017-12-22 | $114.37 | $115.28 | $114.12 | $115.06 | $112.79 | 714,258 |
| 2017-12-21 | $113.20 | $115.57 | $112.80 | $114.77 | $112.51 | 1,155,486 |
| 2017-12-20 | $112.96 | $113.04 | $111.35 | $112.78 | $110.56 | 664,183 |
| 2017-12-19 | $113.18 | $113.96 | $111.66 | $113.04 | $110.81 | 924,861 |
| 2017-12-18 | $113.87 | $114.79 | $112.56 | $113.12 | $110.89 | 806,879 |
| 2017-12-15 | $113.57 | $114.23 | $112.68 | $113.44 | $111.20 | 1,252,911 |
| 2017-12-14 | $113.92 | $114.89 | $112.81 | $112.93 | $110.70 | 1,036,166 |
| 2017-12-13 | $112.68 | $114.98 | $111.73 | $113.88 | $111.64 | 1,070,587 |
| 2017-12-12 | $112.97 | $114.13 | $111.87 | $112.44 | $110.22 | 1,025,175 |
| 2017-12-11 | $112.03 | $112.59 | $110.63 | $110.98 | $108.79 | 1,015,623 |
| 2017-12-08 | $110.50 | $111.65 | $109.81 | $111.56 | $109.36 | 1,490,382 |
| 2017-12-07 | $107.60 | $111.53 | $107.00 | $110.34 | $108.17 | 1,553,705 |
| 2017-12-06 | $105.95 | $107.89 | $105.27 | $107.66 | $105.54 | 1,113,007 |
| 2017-12-05 | $106.10 | $106.93 | $104.04 | $105.95 | $103.86 | 1,011,252 |
| 2017-12-04 | $108.30 | $110.40 | $106.20 | $106.26 | $104.17 | 876,200 |
| 2017-12-01 | $108.47 | $108.99 | $105.10 | $108.06 | $105.93 | 1,055,359 |
| 2017-11-30 | $107.74 | $110.96 | $106.96 | $108.35 | $106.21 | 1,618,247 |
| 2017-11-29 | $102.71 | $108.37 | $102.63 | $107.47 | $105.25 | 1,747,273 |
| 2017-11-28 | $101.09 | $102.51 | $100.36 | $102.33 | $100.22 | 555,782 |
| 2017-11-27 | $100.37 | $101.43 | $99.84 | $100.74 | $98.66 | 747,117 |
| 2017-11-24 | $100.34 | $100.59 | $99.07 | $100.48 | $98.41 | 384,329 |
| 2017-11-22 | $98.51 | $101.60 | $98.35 | $100.58 | $98.51 | 757,607 |
| 2017-11-21 | $97.09 | $98.95 | $96.23 | $98.77 | $96.73 | 866,834 |
| 2017-11-20 | $97.23 | $97.25 | $95.92 | $96.88 | $94.88 | 824,733 |
| 2017-11-17 | $98.24 | $98.74 | $97.17 | $97.22 | $95.22 | 688,516 |
| 2017-11-16 | $96.50 | $98.66 | $96.49 | $98.38 | $96.35 | 1,004,934 |
| 2017-11-15 | $96.51 | $96.70 | $95.26 | $95.77 | $93.80 | 1,025,306 |
| 2017-11-14 | $97.38 | $97.58 | $96.00 | $97.00 | $95.00 | 1,120,969 |
| 2017-11-13 | $97.37 | $98.75 | $95.59 | $97.76 | $95.74 | 1,753,248 |
| 2017-11-10 | $99.31 | $99.65 | $96.84 | $97.71 | $95.70 | 1,507,382 |
| 2017-11-09 | $100.59 | $101.13 | $99.09 | $99.79 | $97.73 | 1,148,617 |
| 2017-11-08 | $100.55 | $101.24 | $99.56 | $100.74 | $98.66 | 714,374 |
| 2017-11-07 | $101.99 | $102.90 | $100.65 | $101.05 | $98.97 | 576,301 |
| 2017-11-06 | $101.92 | $102.60 | $101.25 | $101.75 | $99.65 | 591,253 |
| 2017-11-03 | $102.82 | $102.82 | $101.42 | $101.61 | $99.52 | 656,484 |
| 2017-11-02 | $101.66 | $103.45 | $101.66 | $102.40 | $100.29 | 941,705 |
| 2017-11-01 | $102.45 | $103.11 | $100.78 | $102.12 | $100.01 | 1,337,312 |
| 2017-10-31 | $102.16 | $104.06 | $101.82 | $102.70 | $100.58 | 774,282 |
| 2017-10-30 | $103.13 | $103.92 | $101.31 | $102.28 | $100.17 | 1,116,107 |
| 2017-10-27 | $103.86 | $105.07 | $102.52 | $103.49 | $101.36 | 1,240,245 |
| 2017-10-26 | $109.39 | $109.58 | $103.03 | $103.86 | $101.72 | 2,755,490 |
| 2017-10-25 | $110.50 | $110.63 | $106.56 | $110.50 | $108.22 | 1,815,492 |
| 2017-10-24 | $112.76 | $113.17 | $111.19 | $111.50 | $109.20 | 1,036,658 |
| 2017-10-23 | $113.07 | $113.86 | $112.67 | $112.96 | $110.63 | 464,111 |
| 2017-10-20 | $111.08 | $113.06 | $110.42 | $112.85 | $110.52 | 1,359,444 |
| 2017-10-19 | $108.19 | $110.91 | $107.70 | $110.54 | $108.26 | 805,384 |
| 2017-10-18 | $108.76 | $110.34 | $108.41 | $108.52 | $106.28 | 814,610 |
| 2017-10-17 | $106.13 | $109.10 | $105.51 | $108.46 | $106.22 | 1,392,628 |
| 2017-10-16 | $105.26 | $106.07 | $104.80 | $105.60 | $103.42 | 1,003,855 |
| 2017-10-13 | $102.90 | $106.08 | $101.26 | $105.55 | $103.37 | 1,203,783 |
| 2017-10-12 | $107.45 | $107.49 | $105.22 | $105.92 | $103.74 | 1,052,586 |
| 2017-10-11 | $106.49 | $107.86 | $106.49 | $107.75 | $105.53 | 787,203 |
| 2017-10-10 | $107.40 | $108.49 | $105.57 | $106.58 | $104.38 | 727,946 |
| 2017-10-09 | $109.99 | $109.99 | $106.73 | $107.13 | $104.92 | 795,402 |
| 2017-10-06 | $111.79 | $112.57 | $109.94 | $110.14 | $107.87 | 667,478 |
| 2017-10-05 | $111.92 | $112.86 | $111.86 | $112.14 | $109.83 | 519,463 |
| 2017-10-04 | $112.90 | $113.99 | $111.70 | $112.10 | $109.79 | 570,246 |
| 2017-10-03 | $112.25 | $112.74 | $110.93 | $112.61 | $110.29 | 424,605 |
| 2017-10-02 | $111.07 | $112.75 | $111.07 | $112.23 | $109.92 | 895,380 |
| 2017-09-29 | $109.53 | $111.14 | $109.53 | $110.94 | $108.65 | 620,898 |
| 2017-09-28 | $109.62 | $109.99 | $108.70 | $109.73 | $107.47 | 547,858 |
| 2017-09-27 | $109.30 | $110.09 | $108.30 | $109.78 | $107.52 | 620,499 |
| 2017-09-26 | $108.36 | $109.28 | $107.92 | $109.01 | $106.76 | 679,140 |
| 2017-09-25 | $108.91 | $109.98 | $107.59 | $107.89 | $105.67 | 577,882 |
| 2017-09-22 | $108.87 | $109.99 | $108.38 | $109.29 | $107.04 | 523,953 |
| 2017-09-21 | $110.25 | $110.25 | $108.27 | $108.43 | $106.19 | 540,078 |
| 2017-09-20 | $107.91 | $110.17 | $107.63 | $110.15 | $107.88 | 530,481 |
| 2017-09-19 | $108.93 | $109.04 | $106.82 | $107.99 | $105.76 | 650,043 |
| 2017-09-18 | $110.89 | $110.99 | $108.23 | $108.92 | $106.67 | 725,953 |
| 2017-09-15 | $111.56 | $111.70 | $110.16 | $110.67 | $108.39 | 659,102 |
| 2017-09-14 | $111.50 | $111.84 | $110.46 | $111.56 | $109.26 | 414,610 |
| 2017-09-13 | $112.47 | $112.60 | $111.25 | $111.56 | $109.26 | 289,762 |
| 2017-09-12 | $112.49 | $112.69 | $111.69 | $112.46 | $110.14 | 470,729 |
| 2017-09-11 | $111.44 | $112.77 | $110.44 | $112.59 | $110.27 | 772,425 |
| 2017-09-08 | $109.52 | $110.83 | $109.18 | $110.50 | $108.22 | 402,288 |
| 2017-09-07 | $107.46 | $110.77 | $107.46 | $110.05 | $107.78 | 1,233,551 |
| 2017-09-06 | $108.58 | $108.58 | $106.52 | $107.47 | $105.25 | 519,161 |
| 2017-09-05 | $109.02 | $109.57 | $107.86 | $108.05 | $105.82 | 604,455 |
| 2017-09-01 | $108.22 | $109.38 | $107.78 | $109.10 | $106.85 | 669,518 |
| 2017-08-31 | $107.10 | $108.78 | $106.78 | $108.13 | $105.90 | 527,843 |
| 2017-08-30 | $106.83 | $107.23 | $105.89 | $106.54 | $104.34 | 790,293 |
| 2017-08-29 | $108.39 | $108.39 | $106.61 | $106.93 | $104.63 | 694,185 |
| 2017-08-28 | $109.18 | $109.79 | $108.57 | $109.07 | $106.72 | 747,394 |
| 2017-08-25 | $108.81 | $109.63 | $108.13 | $108.94 | $106.59 | 286,305 |
| 2017-08-24 | $108.34 | $109.36 | $107.94 | $108.62 | $106.28 | 319,267 |
| 2017-08-23 | $108.12 | $108.39 | $107.39 | $107.97 | $105.65 | 289,216 |
| 2017-08-22 | $107.91 | $108.62 | $107.42 | $108.48 | $106.14 | 401,249 |
| 2017-08-21 | $108.15 | $108.92 | $107.64 | $107.84 | $105.52 | 594,717 |
| 2017-08-18 | $106.99 | $109.01 | $106.57 | $107.99 | $105.66 | 763,971 |
| 2017-08-17 | $108.19 | $109.21 | $106.67 | $107.18 | $104.87 | 1,151,840 |
| 2017-08-16 | $108.16 | $108.76 | $108.16 | $108.68 | $106.34 | 419,131 |
| 2017-08-15 | $108.32 | $108.73 | $107.58 | $108.25 | $105.92 | 645,518 |
| 2017-08-14 | $108.11 | $108.52 | $107.53 | $107.69 | $105.37 | 857,245 |
| 2017-08-11 | $105.78 | $108.32 | $105.16 | $107.59 | $105.27 | 852,168 |
| 2017-08-10 | $106.48 | $106.83 | $104.93 | $105.37 | $103.10 | 1,270,522 |
| 2017-08-09 | $107.61 | $107.64 | $105.94 | $106.85 | $104.55 | 1,004,128 |
| 2017-08-08 | $106.83 | $108.46 | $105.91 | $107.36 | $105.05 | 673,325 |
| 2017-08-07 | $108.02 | $108.38 | $107.04 | $107.25 | $104.94 | 734,289 |
| 2017-08-04 | $108.80 | $108.80 | $107.73 | $108.09 | $105.76 | 575,334 |
| 2017-08-03 | $108.50 | $109.31 | $107.76 | $108.38 | $106.05 | 840,726 |
| 2017-08-02 | $110.87 | $111.05 | $108.42 | $108.64 | $106.30 | 1,043,183 |
| 2017-08-01 | $110.88 | $112.67 | $110.88 | $111.18 | $108.79 | 1,135,615 |
| 2017-07-31 | $111.77 | $111.77 | $109.26 | $110.83 | $108.44 | 980,205 |
| 2017-07-28 | $110.35 | $112.11 | $109.70 | $111.50 | $109.10 | 1,403,705 |
| 2017-07-27 | $111.93 | $112.43 | $109.72 | $110.36 | $107.98 | 1,495,391 |
| 2017-07-26 | $118.84 | $118.84 | $111.17 | $112.88 | $110.45 | 3,510,700 |
| 2017-07-25 | $123.40 | $124.22 | $120.71 | $122.90 | $120.25 | 1,191,585 |
| 2017-07-24 | $124.39 | $124.99 | $123.91 | $124.33 | $121.65 | 663,512 |
| 2017-07-21 | $124.82 | $125.10 | $124.00 | $124.42 | $121.74 | 441,407 |
| 2017-07-20 | $123.73 | $126.10 | $123.64 | $125.00 | $122.31 | 847,082 |
| 2017-07-19 | $123.37 | $124.31 | $122.98 | $123.68 | $121.02 | 534,733 |
| 2017-07-18 | $124.45 | $124.64 | $122.60 | $123.46 | $120.80 | 516,919 |
| 2017-07-17 | $124.12 | $124.54 | $123.05 | $124.10 | $121.43 | 710,873 |
| 2017-07-14 | $122.95 | $124.25 | $121.02 | $124.16 | $121.49 | 404,620 |
| 2017-07-13 | $123.10 | $123.52 | $122.05 | $123.07 | $120.42 | 583,665 |
| 2017-07-12 | $122.85 | $123.44 | $122.19 | $122.81 | $120.17 | 710,683 |
| 2017-07-11 | $121.87 | $122.53 | $121.13 | $122.14 | $119.51 | 559,699 |
| 2017-07-10 | $121.79 | $122.12 | $120.57 | $121.75 | $119.13 | 472,324 |
| 2017-07-07 | $120.26 | $122.23 | $119.55 | $122.04 | $119.41 | 664,181 |
| 2017-07-06 | $121.64 | $121.79 | $119.35 | $119.74 | $117.16 | 511,425 |
| 2017-07-05 | $121.71 | $122.51 | $121.28 | $122.32 | $119.69 | 507,695 |
| 2017-07-03 | $122.34 | $122.44 | $121.45 | $121.54 | $118.92 | 314,311 |
| 2017-06-30 | $122.32 | $122.60 | $120.98 | $122.08 | $119.45 | 694,828 |
| 2017-06-29 | $120.63 | $122.53 | $119.81 | $121.88 | $119.26 | 1,123,466 |
| 2017-06-28 | $118.70 | $121.49 | $118.65 | $120.42 | $117.83 | 970,253 |
| 2017-06-27 | $115.87 | $118.80 | $115.87 | $118.04 | $115.50 | 899,996 |
| 2017-06-26 | $115.60 | $116.93 | $115.08 | $115.88 | $113.38 | 379,966 |
| 2017-06-23 | $115.64 | $115.79 | $114.36 | $115.43 | $112.94 | 918,279 |
| 2017-06-22 | $113.23 | $116.54 | $112.93 | $115.21 | $112.73 | 841,524 |
| 2017-06-21 | $114.53 | $115.38 | $112.49 | $113.22 | $110.78 | 725,985 |
| 2017-06-20 | $115.22 | $115.63 | $114.00 | $114.13 | $111.67 | 575,613 |
| 2017-06-19 | $114.97 | $115.96 | $113.96 | $115.52 | $113.03 | 988,284 |
| 2017-06-16 | $116.15 | $116.35 | $114.65 | $115.07 | $112.59 | 879,871 |
| 2017-06-15 | $116.89 | $117.18 | $114.93 | $116.03 | $113.53 | 473,316 |
| 2017-06-14 | $116.52 | $117.00 | $115.55 | $116.89 | $114.37 | 440,576 |
| 2017-06-13 | $116.20 | $116.81 | $115.47 | $115.84 | $113.35 | 635,294 |
| 2017-06-12 | $113.46 | $116.27 | $113.46 | $115.59 | $113.10 | 997,855 |
| 2017-06-09 | $112.08 | $113.68 | $111.85 | $113.43 | $110.99 | 573,277 |
| 2017-06-08 | $112.91 | $113.26 | $110.50 | $112.33 | $109.91 | 1,018,749 |
| 2017-06-07 | $113.38 | $114.51 | $112.22 | $112.94 | $110.51 | 552,248 |
| 2017-06-06 | $114.86 | $115.00 | $113.39 | $113.50 | $111.06 | 506,223 |
| 2017-06-05 | $113.87 | $115.33 | $113.57 | $114.84 | $112.37 | 684,457 |
| 2017-06-02 | $116.12 | $116.61 | $113.64 | $114.15 | $111.69 | 696,578 |
| 2017-06-01 | $113.85 | $116.17 | $113.84 | $115.80 | $113.31 | 771,198 |
| 2017-05-31 | $115.07 | $115.17 | $113.12 | $113.66 | $111.21 | 893,682 |
| 2017-05-30 | $116.00 | $116.23 | $115.10 | $115.13 | $112.65 | 537,204 |
| 2017-05-26 | $117.52 | $117.52 | $115.44 | $116.07 | $113.47 | 579,053 |
| 2017-05-25 | $116.56 | $117.95 | $116.23 | $117.31 | $114.68 | 585,537 |
| 2017-05-24 | $117.15 | $117.64 | $115.00 | $116.06 | $113.46 | 1,423,555 |
| 2017-05-23 | $120.02 | $120.44 | $118.67 | $118.84 | $116.18 | 290,527 |
| 2017-05-22 | $118.46 | $120.19 | $118.46 | $119.88 | $117.20 | 438,072 |
| 2017-05-19 | $119.47 | $119.76 | $118.28 | $118.68 | $116.02 | 518,747 |
| 2017-05-18 | $118.66 | $119.32 | $118.28 | $118.42 | $115.77 | 388,381 |
| 2017-05-17 | $120.21 | $121.00 | $118.60 | $118.60 | $115.95 | 536,198 |
| 2017-05-16 | $122.55 | $122.77 | $120.82 | $120.86 | $118.16 | 269,339 |
| 2017-05-15 | $121.96 | $122.77 | $121.47 | $121.85 | $119.12 | 473,979 |
| 2017-05-12 | $122.72 | $122.95 | $121.38 | $122.29 | $119.55 | 278,201 |
| 2017-05-11 | $123.11 | $123.74 | $121.56 | $122.83 | $120.08 | 466,769 |
| 2017-05-10 | $122.45 | $123.99 | $122.39 | $123.61 | $120.84 | 428,149 |
| 2017-05-09 | $121.45 | $123.23 | $121.39 | $122.50 | $119.76 | 509,391 |
| 2017-05-08 | $121.98 | $122.69 | $120.77 | $121.32 | $118.60 | 624,224 |
| 2017-05-05 | $122.72 | $122.90 | $121.45 | $121.99 | $119.26 | 653,391 |
| 2017-05-04 | $123.18 | $123.91 | $121.27 | $122.50 | $119.76 | 1,683,289 |
| 2017-05-03 | $124.36 | $125.50 | $122.59 | $123.71 | $120.94 | 1,175,991 |
| 2017-05-02 | $120.90 | $125.40 | $120.90 | $124.40 | $121.62 | 1,050,651 |
| 2017-05-01 | $120.72 | $121.40 | $119.90 | $120.44 | $117.74 | 604,501 |
| 2017-04-28 | $118.19 | $120.87 | $118.19 | $120.76 | $118.06 | 761,208 |
| 2017-04-27 | $118.66 | $119.35 | $117.88 | $118.21 | $115.56 | 678,219 |
| 2017-04-26 | $120.52 | $123.41 | $116.29 | $118.47 | $115.82 | 1,501,743 |
| 2017-04-25 | $121.18 | $121.93 | $120.53 | $121.42 | $118.70 | 752,586 |
| 2017-04-24 | $120.22 | $121.11 | $119.71 | $120.90 | $118.19 | 564,769 |
| 2017-04-21 | $119.01 | $119.31 | $118.16 | $118.84 | $116.18 | 468,811 |
| 2017-04-20 | $120.00 | $120.00 | $116.85 | $119.13 | $116.46 | 1,164,403 |
| 2017-04-19 | $120.33 | $120.99 | $119.95 | $120.09 | $117.40 | 496,079 |
| 2017-04-18 | $121.60 | $122.00 | $117.25 | $119.89 | $117.21 | 1,396,395 |
| 2017-04-17 | $121.01 | $122.03 | $120.56 | $122.00 | $119.27 | 407,173 |
| 2017-04-13 | $123.28 | $123.28 | $121.67 | $121.81 | $119.08 | 382,156 |
| 2017-04-12 | $123.14 | $123.31 | $121.68 | $123.06 | $120.31 | 280,612 |
| 2017-04-11 | $122.78 | $123.41 | $120.67 | $122.87 | $120.12 | 702,817 |
| 2017-04-10 | $123.09 | $123.98 | $122.63 | $123.45 | $120.69 | 453,698 |
| 2017-04-07 | $123.82 | $123.84 | $122.63 | $123.26 | $120.50 | 320,612 |
| 2017-04-06 | $123.65 | $124.13 | $122.41 | $123.98 | $121.21 | 411,870 |
| 2017-04-05 | $123.62 | $126.49 | $123.24 | $123.65 | $120.88 | 595,471 |
| 2017-04-04 | $124.93 | $125.07 | $121.85 | $123.04 | $120.29 | 874,779 |
| 2017-04-03 | $124.66 | $125.36 | $123.99 | $125.07 | $122.27 | 581,238 |
| 2017-03-31 | $125.60 | $126.08 | $124.17 | $124.45 | $121.66 | 782,081 |
| 2017-03-30 | $124.15 | $126.25 | $123.78 | $125.66 | $122.85 | 585,206 |
| 2017-03-29 | $125.09 | $125.99 | $124.43 | $124.56 | $121.77 | 619,794 |
| 2017-03-28 | $125.34 | $125.73 | $123.28 | $125.47 | $122.66 | 1,355,678 |
| 2017-03-27 | $122.62 | $128.49 | $122.62 | $125.97 | $123.15 | 2,173,204 |
| 2017-03-24 | $119.57 | $122.89 | $119.29 | $121.89 | $119.16 | 1,428,421 |
| 2017-03-23 | $118.78 | $120.25 | $118.50 | $118.83 | $116.17 | 628,786 |
| 2017-03-22 | $118.38 | $118.98 | $117.51 | $118.72 | $116.06 | 534,454 |
| 2017-03-21 | $119.63 | $120.28 | $117.80 | $118.07 | $115.43 | 726,430 |
| 2017-03-20 | $120.24 | $120.62 | $118.76 | $119.50 | $116.83 | 471,136 |
| 2017-03-17 | $120.95 | $121.10 | $119.56 | $120.08 | $117.39 | 821,020 |
| 2017-03-16 | $121.76 | $121.76 | $119.23 | $120.70 | $118.00 | 449,579 |
| 2017-03-15 | $120.28 | $121.82 | $120.05 | $121.47 | $118.75 | 638,690 |
| 2017-03-14 | $120.75 | $121.16 | $119.30 | $120.05 | $117.36 | 789,090 |
| 2017-03-13 | $122.10 | $122.53 | $121.11 | $121.98 | $119.25 | 524,997 |
| 2017-03-10 | $123.82 | $124.09 | $121.28 | $121.82 | $119.09 | 855,287 |
| 2017-03-09 | $123.86 | $125.06 | $122.66 | $123.94 | $121.17 | 703,888 |
| 2017-03-08 | $123.89 | $124.81 | $123.42 | $123.81 | $121.04 | 507,116 |
| 2017-03-07 | $125.53 | $125.96 | $122.97 | $123.75 | $120.98 | 834,110 |
| 2017-03-06 | $125.65 | $127.15 | $125.18 | $126.56 | $123.73 | 1,082,570 |
| 2017-03-03 | $123.04 | $125.61 | $122.86 | $125.58 | $122.77 | 791,531 |
| 2017-03-02 | $124.74 | $125.15 | $122.60 | $122.83 | $120.08 | 833,738 |
| 2017-03-01 | $128.81 | $129.74 | $125.46 | $125.56 | $122.75 | 1,521,625 |
| 2017-02-28 | $125.62 | $126.32 | $124.70 | $125.60 | $122.79 | 1,014,609 |
| 2017-02-27 | $125.50 | $126.98 | $124.99 | $126.65 | $123.82 | 657,483 |
| 2017-02-24 | $124.70 | $126.08 | $123.72 | $125.98 | $123.06 | 723,164 |
| 2017-02-23 | $124.03 | $124.78 | $123.80 | $124.55 | $121.67 | 337,828 |
| 2017-02-22 | $124.48 | $124.48 | $123.46 | $123.75 | $120.88 | 563,070 |
| 2017-02-21 | $123.10 | $125.03 | $123.10 | $124.65 | $121.76 | 735,199 |
| 2017-02-17 | $121.36 | $122.97 | $121.17 | $122.95 | $120.10 | 605,083 |
| 2017-02-16 | $122.18 | $122.71 | $121.33 | $122.13 | $119.30 | 679,017 |
| 2017-02-15 | $121.00 | $122.47 | $120.70 | $122.41 | $119.58 | 856,142 |
| 2017-02-14 | $117.73 | $121.48 | $117.51 | $121.30 | $118.49 | 1,508,943 |
| 2017-02-13 | $116.87 | $117.97 | $116.63 | $117.88 | $115.15 | 713,109 |
| 2017-02-10 | $116.14 | $116.74 | $116.01 | $116.45 | $113.75 | 659,171 |
| 2017-02-09 | $113.66 | $116.28 | $113.66 | $116.27 | $113.58 | 795,856 |
| 2017-02-08 | $113.00 | $113.91 | $112.41 | $113.78 | $111.15 | 5,103 |
| 2017-02-07 | $113.22 | $114.53 | $111.96 | $113.39 | $110.76 | 10,498 |
| 2017-02-06 | $114.11 | $114.53 | $112.83 | $112.90 | $110.29 | 344,389 |
| 2017-02-03 | $113.20 | $114.35 | $113.14 | $113.85 | $111.21 | 734,388 |
| 2017-02-02 | $113.65 | $113.86 | $112.35 | $112.75 | $110.14 | 622,442 |
| 2017-02-01 | $113.13 | $114.48 | $112.39 | $113.94 | $111.30 | 724,930 |
| 2017-01-31 | $113.05 | $113.41 | $111.48 | $112.63 | $110.02 | 758,730 |
| 2017-01-30 | $112.95 | $113.02 | $111.02 | $112.75 | $110.14 | 667,691 |
| 2017-01-27 | $113.56 | $113.56 | $112.16 | $112.93 | $110.32 | 440,787 |
| 2017-01-26 | $113.71 | $114.66 | $112.84 | $113.11 | $110.49 | 510,902 |
| 2017-01-25 | $112.26 | $114.42 | $112.26 | $114.00 | $111.36 | 1,133,566 |
| 2017-01-24 | $111.79 | $112.36 | $110.86 | $112.23 | $109.63 | 430,109 |
| 2017-01-23 | $112.24 | $112.24 | $109.88 | $111.43 | $108.85 | 757,359 |
| 2017-01-20 | $111.94 | $112.97 | $111.78 | $112.75 | $110.14 | 467,013 |
| 2017-01-19 | $113.03 | $113.87 | $111.60 | $111.75 | $109.16 | 644,207 |
| 2017-01-18 | $114.63 | $114.63 | $113.06 | $113.60 | $110.97 | 493,144 |
| 2017-01-17 | $112.73 | $114.98 | $111.77 | $114.30 | $111.65 | 791,178 |
| 2017-01-13 | $112.03 | $113.00 | $111.84 | $112.67 | $110.06 | 459,340 |
| 2017-01-12 | $111.97 | $112.58 | $110.64 | $112.40 | $109.80 | 665,962 |
| 2017-01-11 | $112.13 | $112.79 | $110.63 | $112.13 | $109.53 | 448,610 |
| 2017-01-10 | $111.55 | $112.93 | $111.35 | $112.34 | $109.74 | 886,071 |
| 2017-01-09 | $108.65 | $111.73 | $108.53 | $111.54 | $108.96 | 1,090,980 |
| 2017-01-06 | $109.06 | $109.31 | $107.71 | $108.51 | $106.00 | 728,797 |
| 2017-01-05 | $108.16 | $109.45 | $107.23 | $108.77 | $106.25 | 1,169,118 |
| 2017-01-04 | $107.33 | $109.20 | $106.35 | $108.81 | $106.29 | 991,397 |
| 2017-01-03 | $106.81 | $107.86 | $105.22 | $106.71 | $104.24 | 990,280 |
| 2016-12-30 | $106.41 | $107.06 | $105.73 | $106.38 | $103.92 | 576,967 |
| 2016-12-29 | $106.08 | $107.01 | $105.08 | $106.40 | $103.94 | 548,829 |
| 2016-12-28 | $107.72 | $108.26 | $106.11 | $106.14 | $103.68 | 659,601 |
| 2016-12-27 | $108.10 | $109.02 | $106.81 | $107.17 | $104.69 | 387,820 |
| 2016-12-23 | $107.25 | $108.47 | $106.49 | $107.93 | $105.43 | 789,193 |
| 2016-12-22 | $106.85 | $107.78 | $106.10 | $106.82 | $104.35 | 735,647 |
| 2016-12-21 | $106.58 | $107.25 | $105.60 | $106.75 | $104.28 | 685,921 |
| 2016-12-20 | $107.10 | $107.44 | $106.22 | $106.37 | $103.91 | 741,356 |
| 2016-12-19 | $106.81 | $107.85 | $105.69 | $106.64 | $104.17 | 1,099,051 |
| 2016-12-16 | $108.70 | $109.80 | $106.65 | $107.08 | $104.60 | 2,349,993 |
| 2016-12-15 | $102.51 | $108.90 | $102.13 | $108.57 | $106.06 | 3,310,953 |
| 2016-12-14 | $107.16 | $107.88 | $99.72 | $101.55 | $99.20 | 7,245,997 |
| 2016-12-13 | $112.39 | $112.44 | $107.87 | $108.99 | $106.47 | 2,303,259 |
| 2016-12-12 | $112.50 | $113.00 | $110.73 | $111.98 | $109.39 | 1,491,985 |
| 2016-12-09 | $112.48 | $113.11 | $109.25 | $112.07 | $109.48 | 2,668,152 |
| 2016-12-08 | $116.46 | $116.46 | $109.38 | $112.48 | $109.88 | 5,883,920 |
| 2016-12-07 | $126.87 | $127.94 | $109.70 | $111.36 | $108.78 | 5,206,586 |
| 2016-12-06 | $125.35 | $126.52 | $124.94 | $126.37 | $123.44 | 666,387 |
| 2016-12-05 | $124.98 | $125.68 | $122.31 | $124.78 | $121.89 | 929,309 |
| 2016-12-02 | $124.63 | $128.08 | $123.40 | $124.65 | $121.76 | 933,297 |
| 2016-12-01 | $123.28 | $126.55 | $123.06 | $124.09 | $121.22 | 851,103 |
| 2016-11-30 | $122.96 | $123.54 | $121.84 | $123.02 | $120.17 | 773,126 |
| 2016-11-29 | $122.20 | $123.73 | $121.98 | $123.18 | $120.33 | 398,354 |
| 2016-11-28 | $122.65 | $123.06 | $121.69 | $122.75 | $119.81 | 578,418 |
| 2016-11-25 | $122.51 | $123.46 | $122.42 | $123.17 | $120.22 | 166,360 |
| 2016-11-23 | $120.19 | $122.36 | $120.05 | $122.08 | $119.16 | 341,512 |
| 2016-11-22 | $123.10 | $123.48 | $120.78 | $121.28 | $118.38 | 627,401 |
| 2016-11-21 | $122.62 | $124.58 | $122.42 | $123.06 | $120.11 | 528,100 |
| 2016-11-18 | $123.80 | $125.32 | $122.33 | $122.66 | $119.72 | 635,853 |
| 2016-11-17 | $120.33 | $124.13 | $120.01 | $123.89 | $120.92 | 773,195 |
| 2016-11-16 | $121.63 | $122.63 | $119.17 | $120.10 | $117.22 | 883,153 |
| 2016-11-15 | $121.79 | $122.59 | $120.37 | $122.40 | $119.47 | 704,252 |
| 2016-11-14 | $119.15 | $122.62 | $119.06 | $121.15 | $118.25 | 1,032,652 |
| 2016-11-11 | $120.38 | $120.93 | $117.56 | $118.74 | $115.90 | 1,181,804 |
| 2016-11-10 | $122.46 | $122.46 | $119.77 | $121.00 | $118.10 | 1,471,522 |
| 2016-11-09 | $118.12 | $120.18 | $115.12 | $119.26 | $116.40 | 712,271 |
| 2016-11-08 | $124.49 | $129.21 | $123.93 | $128.06 | $124.99 | 945,039 |
| 2016-11-07 | $122.52 | $126.30 | $122.50 | $124.89 | $121.90 | 1,383,158 |
| 2016-11-04 | $119.09 | $121.31 | $118.90 | $120.35 | $117.47 | 492,473 |
| 2016-11-03 | $121.17 | $122.79 | $118.39 | $118.65 | $115.81 | 650,338 |
| 2016-11-02 | $120.20 | $122.00 | $119.98 | $120.90 | $118.01 | 691,925 |
| 2016-11-01 | $121.21 | $121.37 | $119.00 | $120.29 | $117.41 | 848,311 |
| 2016-10-31 | $121.01 | $121.52 | $119.87 | $120.71 | $117.82 | 783,449 |
| 2016-10-28 | $121.94 | $122.86 | $118.76 | $120.53 | $117.64 | 1,708,445 |
| 2016-10-27 | $119.32 | $125.00 | $117.42 | $122.35 | $119.42 | 1,656,641 |
| 2016-10-26 | $120.88 | $120.89 | $118.31 | $119.09 | $116.24 | 1,382,230 |
| 2016-10-25 | $124.17 | $125.27 | $121.56 | $121.60 | $118.69 | 921,785 |
| 2016-10-24 | $124.23 | $124.74 | $123.73 | $124.42 | $121.44 | 588,401 |
| 2016-10-21 | $123.81 | $123.81 | $122.31 | $123.56 | $120.60 | 377,418 |
| 2016-10-20 | $123.72 | $124.86 | $123.26 | $124.49 | $121.51 | 442,068 |
| 2016-10-19 | $123.99 | $124.00 | $121.52 | $123.84 | $120.87 | 1,096,067 |
| 2016-10-18 | $124.75 | $126.29 | $124.18 | $125.85 | $122.84 | 843,666 |
| 2016-10-17 | $123.22 | $123.63 | $122.64 | $123.46 | $120.50 | 622,481 |
| 2016-10-14 | $125.20 | $125.35 | $123.30 | $123.36 | $120.41 | 947,105 |
| 2016-10-13 | $121.30 | $125.23 | $121.21 | $124.67 | $121.68 | 1,124,829 |
| 2016-10-12 | $121.21 | $122.69 | $120.64 | $121.85 | $118.93 | 866,665 |
| 2016-10-11 | $122.08 | $122.42 | $119.99 | $121.09 | $118.19 | 695,918 |
| 2016-10-10 | $120.51 | $122.63 | $120.51 | $122.38 | $119.45 | 755,933 |
| 2016-10-07 | $120.27 | $120.54 | $119.40 | $120.16 | $117.28 | 797,084 |
| 2016-10-06 | $119.93 | $120.44 | $119.14 | $119.99 | $117.12 | 1,016,631 |
| 2016-10-05 | $121.39 | $121.88 | $119.83 | $120.08 | $117.20 | 800,697 |
| 2016-10-04 | $121.05 | $121.52 | $120.28 | $120.90 | $118.01 | 653,597 |
| 2016-10-03 | $122.83 | $122.83 | $120.03 | $120.77 | $117.88 | 990,773 |
| 2016-09-30 | $122.88 | $123.62 | $121.08 | $123.22 | $120.27 | 629,045 |
| 2016-09-29 | $122.74 | $123.51 | $121.61 | $122.18 | $119.25 | 770,412 |
| 2016-09-28 | $121.87 | $123.07 | $121.57 | $122.96 | $120.02 | 377,845 |
| 2016-09-27 | $120.77 | $122.40 | $120.77 | $121.72 | $118.81 | 719,679 |
| 2016-09-26 | $122.35 | $122.35 | $120.57 | $121.07 | $118.17 | 957,449 |
| 2016-09-23 | $124.12 | $125.16 | $122.93 | $122.93 | $119.99 | 448,289 |
| 2016-09-22 | $123.10 | $124.44 | $123.04 | $124.25 | $121.27 | 838,825 |
| 2016-09-21 | $122.63 | $123.54 | $121.56 | $122.80 | $119.86 | 680,819 |
| 2016-09-20 | $123.42 | $124.97 | $122.35 | $122.50 | $119.57 | 1,024,844 |
| 2016-09-19 | $123.41 | $125.01 | $122.87 | $123.27 | $120.32 | 1,079,492 |
| 2016-09-16 | $122.13 | $123.99 | $121.53 | $123.51 | $120.55 | 1,301,239 |
| 2016-09-15 | $120.02 | $122.33 | $119.59 | $122.00 | $119.08 | 606,331 |
| 2016-09-14 | $121.60 | $121.80 | $119.68 | $120.55 | $117.66 | 907,530 |
| 2016-09-13 | $121.07 | $122.03 | $120.78 | $121.39 | $118.48 | 964,010 |
| 2016-09-12 | $119.40 | $122.76 | $118.81 | $122.40 | $119.47 | 936,005 |
| 2016-09-09 | $121.05 | $121.54 | $120.07 | $120.11 | $117.23 | 840,765 |
| 2016-09-08 | $122.01 | $122.01 | $120.96 | $121.55 | $118.64 | 670,518 |
| 2016-09-07 | $119.66 | $123.58 | $119.37 | $122.20 | $119.27 | 1,384,053 |
| 2016-09-06 | $120.71 | $120.84 | $118.04 | $119.67 | $116.80 | 745,125 |
| 2016-09-02 | $119.50 | $120.94 | $119.20 | $120.70 | $117.81 | 605,313 |
| 2016-09-01 | $120.68 | $120.68 | $118.51 | $118.82 | $115.97 | 658,240 |
| 2016-08-31 | $120.60 | $121.07 | $119.63 | $120.53 | $117.64 | 402,771 |
| 2016-08-30 | $120.66 | $121.52 | $120.49 | $121.03 | $118.13 | 580,940 |
| 2016-08-29 | $119.29 | $121.40 | $119.18 | $121.19 | $118.19 | 563,073 |
| 2016-08-26 | $120.20 | $120.71 | $118.89 | $119.45 | $116.49 | 397,751 |
| 2016-08-25 | $119.94 | $121.28 | $119.55 | $120.12 | $117.15 | 478,341 |
| 2016-08-24 | $121.71 | $122.05 | $120.01 | $120.35 | $117.37 | 515,269 |
| 2016-08-23 | $121.99 | $122.95 | $121.44 | $121.48 | $118.47 | 429,450 |
| 2016-08-22 | $120.97 | $121.85 | $120.69 | $121.58 | $118.57 | 453,241 |
| 2016-08-19 | $120.43 | $121.38 | $119.49 | $121.29 | $118.29 | 523,281 |
| 2016-08-18 | $120.32 | $121.55 | $120.32 | $120.90 | $117.91 | 460,566 |
| 2016-08-17 | $122.69 | $122.90 | $119.86 | $120.84 | $117.85 | 1,309,151 |
| 2016-08-16 | $125.68 | $125.95 | $122.49 | $122.68 | $119.64 | 1,061,737 |
| 2016-08-15 | $126.94 | $127.23 | $126.03 | $126.31 | $123.18 | 482,811 |
| 2016-08-12 | $126.81 | $127.01 | $126.08 | $126.37 | $123.24 | 293,331 |
| 2016-08-11 | $126.47 | $127.22 | $126.06 | $126.82 | $123.68 | 414,745 |
| 2016-08-10 | $125.90 | $126.50 | $125.24 | $126.22 | $123.10 | 437,144 |
| 2016-08-09 | $127.19 | $127.29 | $126.01 | $126.16 | $123.04 | 734,103 |
| 2016-08-08 | $127.13 | $128.65 | $126.82 | $126.88 | $123.74 | 739,506 |
| 2016-08-05 | $128.08 | $128.51 | $126.85 | $127.25 | $124.10 | 562,230 |
| 2016-08-04 | $127.94 | $128.78 | $126.98 | $127.67 | $124.51 | 893,010 |
| 2016-08-03 | $124.27 | $128.08 | $124.27 | $127.94 | $124.77 | 963,022 |
| 2016-08-02 | $127.85 | $128.39 | $124.17 | $125.28 | $122.18 | 2,329,237 |
| 2016-08-01 | $128.81 | $130.02 | $127.83 | $128.22 | $125.05 | 1,576,645 |
| 2016-07-29 | $129.57 | $129.72 | $127.72 | $129.53 | $126.32 | 1,381,752 |
| 2016-07-28 | $129.35 | $130.72 | $128.49 | $129.98 | $126.76 | 1,237,207 |
| 2016-07-27 | $130.72 | $131.72 | $125.94 | $130.60 | $127.37 | 3,386,822 |
| 2016-07-26 | $136.17 | $138.43 | $135.73 | $138.28 | $134.86 | 769,522 |
| 2016-07-25 | $138.28 | $138.28 | $136.02 | $136.64 | $133.26 | 684,987 |
| 2016-07-22 | $137.46 | $138.77 | $136.08 | $138.23 | $134.81 | 515,238 |
| 2016-07-21 | $135.76 | $138.10 | $135.53 | $137.31 | $133.91 | 625,467 |
| 2016-07-20 | $136.14 | $136.99 | $135.67 | $136.00 | $132.63 | 629,066 |
| 2016-07-19 | $135.15 | $136.22 | $134.15 | $135.88 | $132.52 | 643,304 |
| 2016-07-18 | $135.66 | $136.04 | $134.52 | $135.80 | $132.44 | 486,770 |
| 2016-07-15 | $135.31 | $136.03 | $134.54 | $135.23 | $131.88 | 453,201 |
| 2016-07-14 | $137.79 | $137.79 | $134.24 | $135.10 | $131.76 | 629,059 |
| 2016-07-13 | $136.90 | $137.78 | $136.23 | $136.61 | $133.23 | 600,265 |
| 2016-07-12 | $138.26 | $138.26 | $136.37 | $136.55 | $133.17 | 416,689 |
| 2016-07-11 | $137.62 | $138.23 | $137.00 | $137.24 | $133.84 | 372,935 |
| 2016-07-08 | $135.81 | $137.39 | $135.40 | $137.16 | $133.77 | 536,445 |
| 2016-07-07 | $134.01 | $135.19 | $133.82 | $134.74 | $131.41 | 642,146 |
| 2016-07-06 | $132.20 | $133.71 | $130.82 | $133.31 | $130.01 | 968,278 |
| 2016-07-05 | $133.14 | $133.14 | $131.39 | $132.35 | $129.07 | 405,681 |
| 2016-07-01 | $133.96 | $135.14 | $132.86 | $133.54 | $130.23 | 420,983 |
| 2016-06-30 | $133.33 | $134.36 | $131.75 | $134.10 | $130.78 | 704,349 |
| 2016-06-29 | $132.00 | $134.77 | $132.00 | $133.44 | $130.14 | 832,773 |
| 2016-06-28 | $130.08 | $132.66 | $130.08 | $132.08 | $128.81 | 828,153 |
| 2016-06-27 | $135.11 | $135.11 | $128.54 | $129.36 | $126.16 | 887,113 |
| 2016-06-24 | $133.67 | $138.20 | $133.49 | $136.30 | $132.93 | 1,543,510 |
| 2016-06-23 | $136.16 | $138.28 | $136.07 | $138.28 | $134.86 | 714,834 |
| 2016-06-22 | $132.56 | $136.16 | $132.56 | $134.84 | $131.50 | 787,577 |
| 2016-06-21 | $132.94 | $133.25 | $131.32 | $132.66 | $129.38 | 269,190 |
| 2016-06-20 | $132.58 | $134.46 | $132.46 | $132.64 | $129.36 | 312,122 |
| 2016-06-17 | $132.14 | $133.53 | $130.16 | $131.25 | $128.00 | 736,808 |
| 2016-06-16 | $131.05 | $132.15 | $129.85 | $131.82 | $128.56 | 402,679 |
| 2016-06-15 | $133.64 | $133.97 | $132.06 | $132.14 | $128.87 | 389,817 |
| 2016-06-14 | $131.73 | $133.49 | $130.80 | $133.41 | $130.11 | 606,929 |
| 2016-06-13 | $134.60 | $135.32 | $131.95 | $132.03 | $128.76 | 584,791 |
| 2016-06-10 | $136.83 | $137.75 | $134.76 | $135.17 | $131.82 | 308,429 |
| 2016-06-09 | $138.55 | $139.46 | $137.63 | $138.00 | $134.58 | 420,671 |
| 2016-06-08 | $137.82 | $139.35 | $137.71 | $138.74 | $135.31 | 982,051 |
| 2016-06-07 | $136.91 | $138.00 | $136.86 | $137.84 | $134.43 | 524,680 |
| 2016-06-06 | $135.66 | $137.22 | $135.13 | $136.96 | $133.57 | 460,627 |
| 2016-06-03 | $137.15 | $137.82 | $135.18 | $135.38 | $132.03 | 487,704 |
| 2016-06-02 | $135.56 | $137.54 | $135.26 | $137.37 | $133.97 | 730,902 |
| 2016-06-01 | $134.62 | $136.06 | $134.24 | $135.92 | $132.56 | 558,421 |
| 2016-05-31 | $135.04 | $135.24 | $133.90 | $134.86 | $131.52 | 435,141 |
| 2016-05-27 | $134.21 | $136.29 | $134.21 | $134.69 | $131.36 | 268,321 |
| 2016-05-26 | $135.56 | $136.43 | $133.11 | $134.45 | $131.02 | 716,800 |
| 2016-05-25 | $135.25 | $136.57 | $134.72 | $135.79 | $132.33 | 778,125 |
| 2016-05-24 | $132.40 | $135.28 | $132.40 | $134.85 | $131.41 | 1,072,687 |
| 2016-05-23 | $133.76 | $133.76 | $131.52 | $132.04 | $128.68 | 1,166,656 |
| 2016-05-20 | $134.23 | $135.25 | $132.94 | $134.11 | $130.69 | 522,709 |
| 2016-05-19 | $132.54 | $134.47 | $132.16 | $133.69 | $130.28 | 697,753 |
| 2016-05-18 | $134.35 | $135.18 | $132.55 | $133.54 | $130.14 | 526,502 |
| 2016-05-17 | $135.02 | $137.00 | $133.45 | $134.41 | $130.99 | 1,231,229 |
| 2016-05-16 | $133.80 | $135.47 | $133.73 | $135.02 | $131.58 | 705,625 |
| 2016-05-13 | $133.11 | $134.47 | $133.07 | $133.61 | $130.21 | 588,746 |
| 2016-05-12 | $136.48 | $136.48 | $132.60 | $133.29 | $129.89 | 653,210 |
| 2016-05-11 | $135.17 | $136.90 | $134.07 | $135.78 | $132.32 | 565,680 |
| 2016-05-10 | $135.37 | $136.02 | $133.85 | $135.05 | $131.61 | 580,688 |
| 2016-05-09 | $133.50 | $135.66 | $133.50 | $135.07 | $131.63 | 469,626 |
| 2016-05-06 | $133.43 | $134.64 | $132.56 | $133.87 | $130.46 | 686,312 |
| 2016-05-05 | $133.54 | $134.81 | $132.96 | $133.57 | $130.17 | 579,630 |
| 2016-05-04 | $132.86 | $135.52 | $132.23 | $133.26 | $129.87 | 813,305 |
| 2016-05-03 | $132.82 | $134.60 | $131.64 | $133.88 | $130.47 | 986,736 |
| 2016-05-02 | $133.71 | $134.83 | $131.61 | $134.17 | $130.75 | 1,125,599 |
| 2016-04-29 | $134.98 | $135.26 | $130.39 | $133.68 | $130.27 | 1,126,580 |
| 2016-04-28 | $132.41 | $139.77 | $132.41 | $134.91 | $131.47 | 1,508,814 |
| 2016-04-27 | $132.20 | $132.82 | $130.34 | $132.12 | $128.75 | 1,060,758 |
| 2016-04-26 | $129.97 | $133.11 | $129.97 | $132.19 | $128.82 | 1,530,514 |
| 2016-04-25 | $128.56 | $129.18 | $126.74 | $127.81 | $124.55 | 549,390 |
| 2016-04-22 | $127.77 | $130.33 | $127.72 | $129.18 | $125.89 | 606,355 |
| 2016-04-21 | $128.07 | $130.14 | $127.26 | $127.68 | $124.43 | 718,809 |
| 2016-04-20 | $126.04 | $129.27 | $124.27 | $128.33 | $125.06 | 900,600 |
| 2016-04-19 | $126.78 | $127.32 | $124.95 | $125.75 | $122.55 | 498,030 |
| 2016-04-18 | $124.89 | $126.19 | $124.16 | $126.12 | $122.91 | 455,516 |
| 2016-04-15 | $125.45 | $125.61 | $122.49 | $125.38 | $122.19 | 576,166 |
| 2016-04-14 | $125.54 | $126.27 | $124.10 | $125.71 | $122.51 | 700,434 |
| 2016-04-13 | $123.29 | $125.83 | $122.74 | $125.22 | $122.03 | 620,534 |
| 2016-04-12 | $121.63 | $123.10 | $121.63 | $122.49 | $119.37 | 749,281 |
| 2016-04-11 | $123.50 | $124.39 | $121.37 | $121.74 | $118.64 | 632,640 |
| 2016-04-08 | $124.05 | $124.48 | $122.84 | $123.22 | $120.08 | 546,383 |
| 2016-04-07 | $123.49 | $124.43 | $122.23 | $123.04 | $119.91 | 657,988 |
| 2016-04-06 | $122.89 | $124.31 | $122.78 | $124.21 | $121.05 | 692,793 |
| 2016-04-05 | $123.50 | $124.14 | $122.57 | $122.68 | $119.55 | 617,326 |
| 2016-04-04 | $125.31 | $125.87 | $123.79 | $124.67 | $121.49 | 764,903 |
| 2016-04-01 | $123.42 | $125.53 | $122.99 | $125.39 | $122.20 | 998,319 |
| 2016-03-31 | $124.95 | $126.67 | $124.42 | $124.72 | $121.54 | 1,024,851 |
| 2016-03-30 | $124.57 | $126.67 | $123.67 | $125.33 | $122.14 | 906,752 |
| 2016-03-29 | $121.15 | $124.10 | $120.14 | $123.91 | $120.75 | 1,008,671 |
| 2016-03-28 | $118.37 | $120.04 | $117.65 | $119.15 | $116.11 | 572,459 |
| 2016-03-24 | $117.64 | $119.05 | $116.00 | $117.91 | $114.91 | 466,517 |
| 2016-03-23 | $119.11 | $121.64 | $118.19 | $118.62 | $115.60 | 588,234 |
| 2016-03-22 | $115.94 | $120.08 | $115.23 | $118.91 | $115.88 | 792,939 |
| 2016-03-21 | $117.55 | $118.31 | $115.36 | $116.61 | $113.64 | 580,193 |
| 2016-03-18 | $113.97 | $117.11 | $113.66 | $116.65 | $113.68 | 999,223 |
| 2016-03-17 | $113.33 | $114.39 | $111.65 | $113.74 | $110.84 | 647,242 |
| 2016-03-16 | $111.82 | $114.39 | $111.60 | $113.72 | $110.82 | 479,516 |
| 2016-03-15 | $114.29 | $114.70 | $111.69 | $112.09 | $109.23 | 476,795 |
| 2016-03-14 | $115.21 | $116.25 | $114.62 | $115.39 | $112.45 | 434,427 |
| 2016-03-11 | $114.14 | $115.95 | $113.34 | $115.69 | $112.74 | 762,929 |
| 2016-03-10 | $113.47 | $115.02 | $112.00 | $112.95 | $110.07 | 696,004 |
| 2016-03-09 | $112.66 | $113.10 | $110.73 | $113.01 | $110.13 | 540,354 |
| 2016-03-08 | $113.48 | $114.40 | $111.38 | $111.82 | $108.97 | 905,125 |
| 2016-03-07 | $114.58 | $115.17 | $113.62 | $114.39 | $111.48 | 828,391 |
| 2016-03-04 | $117.71 | $117.87 | $115.43 | $115.54 | $112.60 | 948,433 |
| 2016-03-03 | $115.50 | $119.20 | $115.12 | $117.50 | $114.51 | 803,097 |
| 2016-03-02 | $113.95 | $115.52 | $113.20 | $115.36 | $112.42 | 848,885 |
| 2016-03-01 | $110.83 | $114.07 | $109.28 | $113.75 | $110.85 | 969,111 |
| 2016-02-29 | $112.88 | $113.08 | $110.37 | $110.37 | $107.56 | 1,135,797 |
| 2016-02-26 | $107.90 | $117.50 | $106.69 | $113.34 | $110.45 | 1,425,867 |
| 2016-02-25 | $111.27 | $112.92 | $108.82 | $111.28 | $108.35 | 865,711 |
| 2016-02-24 | $108.58 | $110.81 | $107.71 | $110.66 | $107.75 | 535,397 |
| 2016-02-23 | $109.77 | $110.87 | $107.56 | $109.73 | $106.84 | 600,186 |
| 2016-02-22 | $108.06 | $110.44 | $108.06 | $110.03 | $107.13 | 740,981 |
| 2016-02-19 | $107.42 | $107.42 | $105.03 | $106.99 | $104.17 | 1,622,051 |
| 2016-02-18 | $108.13 | $108.80 | $107.10 | $107.32 | $104.49 | 760,848 |
| 2016-02-17 | $107.17 | $109.18 | $106.59 | $107.74 | $104.90 | 1,164,052 |
| 2016-02-16 | $101.00 | $106.25 | $100.99 | $106.10 | $103.31 | 1,122,813 |
| 2016-02-12 | $102.43 | $104.50 | $100.82 | $104.26 | $101.51 | 748,193 |
| 2016-02-11 | $107.29 | $108.04 | $101.56 | $101.65 | $98.97 | 1,178,096 |
| 2016-02-10 | $106.44 | $110.68 | $106.23 | $108.99 | $106.12 | 716,847 |
| 2016-02-09 | $103.29 | $106.36 | $102.99 | $105.52 | $102.74 | 690,258 |
| 2016-02-08 | $107.04 | $107.56 | $103.51 | $104.47 | $101.72 | 660,458 |
| 2016-02-05 | $111.22 | $111.99 | $108.26 | $109.04 | $106.17 | 641,290 |
| 2016-02-04 | $111.21 | $113.03 | $109.48 | $111.85 | $108.90 | 534,002 |
| 2016-02-03 | $112.91 | $113.29 | $109.11 | $111.58 | $108.64 | 595,471 |
| 2016-02-02 | $113.50 | $113.55 | $111.59 | $112.10 | $109.15 | 552,314 |
| 2016-02-01 | $112.28 | $115.80 | $111.98 | $115.07 | $112.04 | 730,199 |
| 2016-01-29 | $108.28 | $112.85 | $108.03 | $112.64 | $109.67 | 714,341 |
| 2016-01-28 | $112.79 | $113.87 | $107.49 | $108.02 | $105.18 | 713,814 |
| 2016-01-27 | $111.76 | $113.70 | $110.40 | $111.08 | $108.15 | 616,328 |
| 2016-01-26 | $108.78 | $112.60 | $108.55 | $111.90 | $108.95 | 741,565 |
| 2016-01-25 | $107.25 | $109.41 | $107.25 | $108.46 | $105.60 | 637,081 |
| 2016-01-22 | $107.60 | $108.53 | $105.88 | $107.52 | $104.69 | 821,313 |
| 2016-01-21 | $107.77 | $110.16 | $106.05 | $106.95 | $104.13 | 754,751 |
| 2016-01-20 | $105.76 | $108.49 | $103.57 | $107.39 | $104.56 | 1,016,031 |
| 2016-01-19 | $110.41 | $110.59 | $105.68 | $107.37 | $104.54 | 1,110,815 |
| 2016-01-15 | $108.83 | $110.80 | $107.12 | $109.17 | $106.30 | 1,084,836 |
| 2016-01-14 | $109.31 | $112.05 | $109.00 | $111.18 | $108.25 | 869,889 |
| 2016-01-13 | $112.40 | $113.40 | $107.92 | $109.10 | $106.23 | 1,275,751 |
| 2016-01-12 | $115.41 | $117.50 | $110.10 | $112.30 | $109.34 | 750,079 |
| 2016-01-11 | $114.18 | $117.83 | $112.92 | $114.46 | $111.45 | 1,067,057 |
| 2016-01-08 | $113.27 | $115.82 | $112.05 | $112.38 | $109.42 | 750,746 |
| 2016-01-07 | $113.45 | $115.16 | $112.30 | $112.90 | $109.93 | 758,414 |
| 2016-01-06 | $116.68 | $117.57 | $114.12 | $115.70 | $112.65 | 1,077,533 |
| 2016-01-05 | $118.56 | $120.25 | $118.18 | $118.43 | $115.31 | 703,384 |
| 2016-01-04 | $117.46 | $119.19 | $116.50 | $117.92 | $114.81 | 682,560 |
| 2015-12-31 | $119.10 | $121.16 | $118.84 | $119.49 | $116.34 | 347,079 |
| 2015-12-30 | $121.29 | $121.94 | $119.85 | $120.02 | $116.86 | 257,342 |
| 2015-12-29 | $120.00 | $121.80 | $119.44 | $121.40 | $118.20 | 778,158 |
| 2015-12-28 | $119.96 | $120.55 | $118.21 | $119.35 | $116.21 | 409,425 |
| 2015-12-24 | $120.67 | $122.15 | $119.79 | $120.64 | $117.46 | 196,882 |
| 2015-12-23 | $118.65 | $122.07 | $118.15 | $121.10 | $117.91 | 639,661 |
| 2015-12-22 | $119.37 | $120.11 | $116.37 | $117.77 | $114.67 | 780,833 |
| 2015-12-21 | $115.24 | $119.73 | $115.21 | $119.14 | $116.00 | 660,515 |
| 2015-12-18 | $116.31 | $117.27 | $114.80 | $114.96 | $111.93 | 702,602 |
| 2015-12-17 | $116.58 | $118.44 | $115.66 | $116.12 | $113.06 | 599,354 |
| 2015-12-16 | $119.55 | $120.64 | $114.96 | $116.75 | $113.68 | 874,506 |
| 2015-12-15 | $117.46 | $118.62 | $116.82 | $118.31 | $115.19 | 431,332 |
| 2015-12-14 | $119.72 | $120.70 | $113.83 | $116.16 | $113.10 | 937,505 |
| 2015-12-11 | $119.94 | $121.27 | $119.30 | $119.49 | $116.34 | 540,222 |
| 2015-12-10 | $118.83 | $121.96 | $118.83 | $121.11 | $117.92 | 436,986 |
| 2015-12-09 | $119.45 | $122.81 | $118.39 | $118.75 | $115.62 | 664,470 |
| 2015-12-08 | $115.91 | $120.50 | $115.02 | $120.28 | $117.11 | 714,247 |
| 2015-12-07 | $119.33 | $119.59 | $116.46 | $117.09 | $114.01 | 529,036 |
| 2015-12-04 | $118.76 | $120.40 | $117.91 | $119.45 | $116.30 | 653,156 |
| 2015-12-03 | $123.08 | $123.42 | $116.71 | $118.16 | $115.05 | 911,392 |
| 2015-12-02 | $125.06 | $125.88 | $122.67 | $122.94 | $119.70 | 440,591 |
| 2015-12-01 | $122.69 | $125.49 | $122.69 | $125.33 | $122.03 | 624,579 |
| 2015-11-30 | $124.86 | $125.30 | $121.18 | $121.52 | $118.32 | 852,145 |
| 2015-11-27 | $124.11 | $125.37 | $123.54 | $124.59 | $121.31 | 191,120 |
| 2015-11-25 | $124.11 | $124.95 | $122.50 | $123.75 | $120.39 | 539,038 |
| 2015-11-24 | $122.57 | $124.48 | $122.02 | $124.31 | $120.94 | 980,816 |
| 2015-11-23 | $122.74 | $125.26 | $121.53 | $123.40 | $120.05 | 633,331 |
| 2015-11-20 | $119.81 | $122.78 | $119.73 | $122.50 | $119.18 | 584,195 |
| 2015-11-19 | $118.69 | $122.79 | $118.47 | $119.08 | $115.85 | 1,236,224 |
| 2015-11-18 | $122.98 | $124.59 | $122.54 | $124.44 | $121.07 | 622,074 |
| 2015-11-17 | $120.27 | $123.65 | $119.48 | $122.66 | $119.33 | 667,602 |
| 2015-11-16 | $119.57 | $120.73 | $119.04 | $120.23 | $116.97 | 1,025,047 |
| 2015-11-13 | $117.15 | $120.30 | $115.90 | $119.76 | $116.51 | 733,702 |
| 2015-11-12 | $120.41 | $120.55 | $117.50 | $117.62 | $114.43 | 684,178 |
| 2015-11-11 | $125.63 | $125.63 | $120.65 | $120.81 | $117.53 | 399,542 |
| 2015-11-10 | $124.53 | $125.69 | $123.08 | $125.10 | $121.71 | 491,596 |
| 2015-11-09 | $125.36 | $125.92 | $122.56 | $124.44 | $121.07 | 421,479 |
| 2015-11-06 | $122.79 | $126.20 | $122.15 | $125.86 | $122.45 | 585,222 |
| 2015-11-05 | $124.83 | $125.14 | $121.34 | $122.91 | $119.58 | 791,422 |
| 2015-11-04 | $123.16 | $125.25 | $122.68 | $125.03 | $121.64 | 672,539 |
| 2015-11-03 | $124.15 | $125.14 | $121.93 | $122.84 | $119.51 | 732,737 |
| 2015-11-02 | $122.27 | $125.75 | $122.27 | $125.14 | $121.75 | 702,722 |
| 2015-10-30 | $122.03 | $123.57 | $121.96 | $122.09 | $118.78 | 831,840 |
| 2015-10-29 | $120.40 | $122.79 | $119.79 | $122.17 | $118.86 | 1,162,259 |
| 2015-10-28 | $113.26 | $121.67 | $110.31 | $120.68 | $117.41 | 1,777,295 |
| 2015-10-27 | $117.55 | $119.37 | $114.89 | $116.04 | $112.89 | 1,715,455 |
| 2015-10-26 | $115.62 | $118.05 | $114.56 | $117.89 | $114.69 | 1,317,962 |
| 2015-10-23 | $112.93 | $117.15 | $112.93 | $115.95 | $112.81 | 1,512,783 |
| 2015-10-22 | $116.92 | $117.27 | $107.26 | $111.73 | $108.70 | 3,876,869 |
| 2015-10-21 | $128.88 | $129.05 | $122.93 | $125.47 | $122.07 | 863,197 |
| 2015-10-20 | $129.63 | $130.89 | $127.67 | $128.16 | $124.69 | 509,108 |
| 2015-10-19 | $128.07 | $129.58 | $127.54 | $129.40 | $125.89 | 512,009 |
| 2015-10-16 | $125.94 | $129.48 | $125.94 | $128.47 | $124.99 | 1,150,280 |
| 2015-10-15 | $121.16 | $125.84 | $117.04 | $125.23 | $121.83 | 2,051,682 |
| 2015-10-14 | $128.14 | $129.24 | $125.80 | $126.29 | $122.87 | 415,926 |
| 2015-10-13 | $128.71 | $130.43 | $127.53 | $127.76 | $124.30 | 481,625 |
| 2015-10-12 | $128.41 | $129.41 | $127.04 | $129.27 | $125.76 | 332,102 |
| 2015-10-09 | $127.68 | $128.87 | $126.07 | $128.50 | $125.02 | 476,614 |
| 2015-10-08 | $128.94 | $129.42 | $125.52 | $127.44 | $123.98 | 727,937 |
| 2015-10-07 | $127.90 | $130.23 | $125.89 | $129.64 | $126.12 | 785,410 |
| 2015-10-06 | $129.72 | $130.85 | $126.80 | $127.90 | $124.43 | 693,981 |
| 2015-10-05 | $128.12 | $131.71 | $128.12 | $130.32 | $126.79 | 797,803 |
| 2015-10-02 | $123.68 | $127.29 | $123.65 | $127.18 | $123.73 | 768,567 |
| 2015-10-01 | $125.96 | $127.61 | $124.17 | $126.46 | $123.03 | 1,116,357 |
| 2015-09-30 | $122.90 | $125.13 | $122.83 | $124.81 | $121.43 | 1,259,327 |
| 2015-09-29 | $124.84 | $125.39 | $119.81 | $121.16 | $117.87 | 2,377,637 |
| 2015-09-28 | $129.54 | $129.91 | $121.64 | $124.89 | $121.50 | 1,327,821 |
| 2015-09-25 | $134.72 | $135.37 | $129.17 | $130.02 | $126.49 | 723,591 |
| 2015-09-24 | $138.52 | $138.75 | $133.14 | $133.58 | $129.96 | 1,174,582 |
| 2015-09-23 | $139.51 | $141.02 | $137.63 | $139.29 | $135.51 | 624,447 |
| 2015-09-22 | $137.26 | $139.54 | $136.21 | $139.32 | $135.54 | 852,624 |
| 2015-09-21 | $138.03 | $139.10 | $137.06 | $138.99 | $135.22 | 894,146 |
| 2015-09-18 | $138.43 | $139.83 | $136.79 | $137.23 | $133.51 | 1,261,700 |
| 2015-09-17 | $136.60 | $141.19 | $136.19 | $139.01 | $135.24 | 702,900 |
| 2015-09-16 | $135.82 | $137.00 | $135.28 | $136.32 | $132.62 | 585,574 |
| 2015-09-15 | $135.53 | $135.82 | $134.17 | $135.31 | $131.64 | 491,217 |
| 2015-09-14 | $133.90 | $135.49 | $133.33 | $135.26 | $131.59 | 750,337 |
| 2015-09-11 | $134.04 | $134.62 | $131.60 | $133.21 | $129.60 | 1,210,325 |
| 2015-09-10 | $135.12 | $136.11 | $134.27 | $134.70 | $131.05 | 549,846 |
| 2015-09-09 | $138.84 | $139.32 | $134.82 | $135.04 | $131.38 | 590,733 |
| 2015-09-08 | $137.37 | $138.55 | $136.01 | $137.80 | $134.06 | 523,744 |
| 2015-09-04 | $134.16 | $135.81 | $133.27 | $135.02 | $131.36 | 609,142 |
| 2015-09-03 | $137.12 | $138.55 | $134.78 | $135.19 | $131.52 | 531,332 |
| 2015-09-02 | $133.15 | $136.36 | $132.08 | $136.34 | $132.64 | 778,342 |
Universal Health Services Inc - Class B (UHS) News Headlines
.jpg)
Nvidia and PCE will have to deliver next week for a stock market in search of direction
Investors are about to get two potential market-moving catalysts in the coming week.
cnbc.com Feb. 21, 2025.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Universal Health Services beats fourth-quarter profit estimates on higher hospital admissions
None
reuters.com Feb. 26, 2025Recent Universal Health Services Inc - Class B (UHS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Universal Health Services Inc - Class B (UHS) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |