United Rentals Inc (URI) Exchange: NYSE
Data as of April 19, 2024
$628.34 ($-4.54) -0.72%
United Rentals Inc - Daily Information
Click for more stock information on United Rentals Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $633.76 |
| Previous Close | $628.34 |
| High | $641.64 |
| Low | $624.01 |
| Adjusted Open | $633.76 |
| Previous Adjusted Close | $628.34 |
| Adjusted High | $641.64 |
| Adjusted Low | $624.01 |
About United Rentals Inc (URI)
United Rentals, Inc. is an industrial equipment renting company, incorporated in 1997 and headquartered in Connecticut. The company is the largest equipment rental provider in the world, operating through more than 890 rental locations in 49 states in the United States, as well as 10 Canadian provinces, and several other countries. The company has seen consistent sales and rental rental revenue growth since its formation in 1997, due to its superior customer service, wide geographical presence and differentiated product fleet.
Invest in United Rentals Inc (URI)
Historical Stock Data for United Rentals Inc (URI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $633.76 | $641.64 | $624.01 | $628.34 | $628.34 | 572,680 |
| 2024-04-18 | $640.74 | $648.93 | $631.77 | $632.88 | $632.88 | 499,257 |
| 2024-04-17 | $655.18 | $658.34 | $632.21 | $636.22 | $636.22 | 896,009 |
| 2024-04-16 | $664.89 | $665.50 | $652.60 | $655.97 | $655.97 | 585,189 |
| 2024-04-15 | $688.11 | $690.99 | $663.76 | $666.74 | $666.74 | 696,737 |
| 2024-04-12 | $674.35 | $685.43 | $668.77 | $674.81 | $674.81 | 592,082 |
| 2024-04-11 | $681.45 | $686.90 | $673.18 | $685.69 | $685.69 | 585,170 |
| 2024-04-10 | $679.33 | $691.94 | $675.44 | $682.13 | $682.13 | 482,727 |
| 2024-04-09 | $705.07 | $708.38 | $681.42 | $696.76 | $696.76 | 379,316 |
| 2024-04-08 | $709.55 | $715.04 | $702.62 | $702.96 | $702.96 | 370,190 |
| 2024-04-05 | $695.77 | $710.14 | $695.02 | $706.87 | $706.87 | 275,838 |
| 2024-04-04 | $714.95 | $717.50 | $692.18 | $693.83 | $693.83 | 339,725 |
| 2024-04-03 | $692.59 | $709.68 | $692.00 | $706.14 | $706.14 | 457,505 |
| 2024-04-02 | $700.00 | $701.25 | $688.29 | $691.79 | $691.79 | 597,628 |
| 2024-04-01 | $721.11 | $722.37 | $709.41 | $710.15 | $710.15 | 326,170 |
| 2024-03-28 | $720.44 | $724.95 | $717.17 | $721.11 | $721.11 | 440,314 |
| 2024-03-27 | $709.40 | $720.53 | $706.41 | $720.15 | $720.15 | 257,166 |
| 2024-03-26 | $706.46 | $712.64 | $703.86 | $704.81 | $704.81 | 440,404 |
| 2024-03-25 | $711.06 | $715.99 | $703.84 | $704.44 | $704.44 | 423,967 |
| 2024-03-22 | $724.28 | $727.00 | $713.45 | $714.27 | $714.27 | 445,573 |
| 2024-03-21 | $717.59 | $729.91 | $713.26 | $719.05 | $719.05 | 591,880 |
| 2024-03-20 | $691.51 | $715.37 | $691.51 | $709.33 | $709.33 | 1,070,645 |
| 2024-03-19 | $680.11 | $695.49 | $676.69 | $693.62 | $693.62 | 459,860 |
| 2024-03-18 | $680.60 | $686.99 | $673.29 | $683.61 | $683.61 | 356,665 |
| 2024-03-15 | $667.30 | $681.67 | $665.00 | $675.58 | $675.58 | 874,567 |
| 2024-03-14 | $676.09 | $683.89 | $668.76 | $672.48 | $672.48 | 733,252 |
| 2024-03-13 | $670.41 | $680.00 | $667.33 | $668.43 | $668.43 | 615,501 |
| 2024-03-12 | $670.86 | $678.34 | $662.15 | $675.49 | $675.49 | 392,193 |
| 2024-03-11 | $669.73 | $669.73 | $650.01 | $664.30 | $664.30 | 550,753 |
| 2024-03-08 | $681.93 | $692.31 | $674.41 | $676.14 | $676.14 | 468,642 |
| 2024-03-07 | $683.86 | $686.55 | $670.46 | $679.28 | $679.28 | 454,543 |
| 2024-03-06 | $687.42 | $689.09 | $673.25 | $676.81 | $676.81 | 452,805 |
| 2024-03-05 | $700.00 | $704.76 | $673.56 | $679.37 | $679.37 | 811,193 |
| 2024-03-04 | $708.88 | $732.37 | $706.00 | $712.31 | $712.31 | 555,748 |
| 2024-03-01 | $693.45 | $702.68 | $690.83 | $700.59 | $700.59 | 367,145 |
| 2024-02-29 | $691.99 | $695.42 | $684.67 | $693.27 | $693.27 | 618,317 |
| 2024-02-28 | $673.54 | $688.68 | $671.20 | $686.19 | $686.19 | 462,113 |
| 2024-02-27 | $676.00 | $683.84 | $672.66 | $676.48 | $676.48 | 485,412 |
| 2024-02-26 | $659.35 | $674.66 | $659.00 | $670.79 | $670.79 | 493,745 |
| 2024-02-23 | $663.00 | $665.44 | $658.00 | $658.23 | $658.23 | 373,647 |
| 2024-02-22 | $656.06 | $663.16 | $652.98 | $658.80 | $658.80 | 369,051 |
| 2024-02-21 | $639.15 | $649.29 | $637.98 | $644.89 | $644.89 | 395,274 |
| 2024-02-20 | $641.65 | $647.92 | $638.01 | $643.91 | $643.91 | 466,706 |
| 2024-02-16 | $659.27 | $660.47 | $648.71 | $650.31 | $650.31 | 366,563 |
| 2024-02-15 | $655.05 | $662.06 | $648.00 | $660.96 | $660.96 | 354,847 |
| 2024-02-14 | $646.99 | $657.99 | $643.15 | $654.04 | $654.04 | 616,086 |
| 2024-02-13 | $639.05 | $645.57 | $629.58 | $636.88 | $636.88 | 726,927 |
| 2024-02-12 | $650.96 | $673.68 | $650.96 | $663.53 | $661.84 | 519,077 |
| 2024-02-09 | $647.65 | $653.08 | $643.93 | $650.35 | $648.69 | 363,437 |
| 2024-02-08 | $651.77 | $656.12 | $644.35 | $647.00 | $645.35 | 609,663 |
| 2024-02-07 | $658.06 | $658.86 | $649.35 | $652.73 | $651.06 | 402,991 |
| 2024-02-06 | $649.33 | $654.54 | $645.00 | $654.54 | $652.87 | 478,422 |
| 2024-02-05 | $649.22 | $649.65 | $636.07 | $645.57 | $643.92 | 650,252 |
| 2024-02-02 | $640.95 | $658.63 | $639.89 | $654.20 | $652.53 | 491,362 |
| 2024-02-01 | $635.92 | $646.76 | $620.27 | $645.37 | $643.72 | 646,148 |
| 2024-01-31 | $639.20 | $641.25 | $624.20 | $625.40 | $623.80 | 1,012,521 |
| 2024-01-30 | $642.00 | $653.25 | $642.00 | $642.98 | $641.34 | 504,822 |
| 2024-01-29 | $633.83 | $648.25 | $632.58 | $647.73 | $646.08 | 597,852 |
| 2024-01-26 | $653.00 | $653.21 | $629.30 | $630.75 | $630.75 | 1,423,813 |
| 2024-01-25 | $608.85 | $658.51 | $596.84 | $651.64 | $651.64 | 2,662,425 |
| 2024-01-24 | $586.97 | $591.67 | $576.25 | $576.90 | $576.90 | 942,536 |
| 2024-01-23 | $582.76 | $584.95 | $574.09 | $578.07 | $578.07 | 598,463 |
| 2024-01-22 | $575.85 | $585.94 | $574.41 | $578.88 | $578.88 | 606,946 |
| 2024-01-19 | $566.81 | $572.35 | $555.34 | $572.03 | $572.03 | 651,195 |
| 2024-01-18 | $557.01 | $565.21 | $553.22 | $563.37 | $563.37 | 553,195 |
| 2024-01-17 | $554.69 | $561.31 | $545.16 | $550.32 | $550.32 | 635,519 |
| 2024-01-16 | $552.00 | $566.33 | $551.95 | $561.13 | $561.13 | 524,779 |
| 2024-01-12 | $558.05 | $560.75 | $551.35 | $559.18 | $559.18 | 512,751 |
| 2024-01-11 | $549.68 | $552.83 | $536.83 | $551.70 | $551.70 | 567,222 |
| 2024-01-10 | $548.97 | $551.73 | $543.18 | $549.68 | $549.68 | 372,714 |
| 2024-01-09 | $543.27 | $548.57 | $539.23 | $548.02 | $548.02 | 435,779 |
| 2024-01-08 | $538.66 | $551.77 | $533.70 | $550.83 | $550.83 | 500,710 |
| 2024-01-05 | $537.19 | $548.46 | $535.23 | $541.39 | $541.39 | 670,568 |
| 2024-01-04 | $549.08 | $558.26 | $546.68 | $548.86 | $548.86 | 547,851 |
| 2024-01-03 | $556.58 | $558.43 | $546.76 | $547.16 | $547.16 | 828,776 |
| 2024-01-02 | $568.81 | $575.08 | $562.51 | $567.10 | $567.10 | 444,028 |
| 2023-12-29 | $580.30 | $582.99 | $570.63 | $573.42 | $573.42 | 300,481 |
| 2023-12-28 | $564.22 | $581.58 | $563.03 | $578.69 | $578.69 | 268,794 |
| 2023-12-27 | $582.41 | $582.41 | $574.50 | $578.86 | $578.86 | 488,178 |
| 2023-12-26 | $573.13 | $585.50 | $572.10 | $580.47 | $580.47 | 605,242 |
| 2023-12-22 | $570.17 | $575.50 | $566.37 | $570.51 | $570.51 | 363,847 |
| 2023-12-21 | $568.00 | $571.45 | $563.05 | $570.95 | $570.95 | 445,721 |
| 2023-12-20 | $568.00 | $578.20 | $556.62 | $558.27 | $558.27 | 1,272,628 |
| 2023-12-19 | $573.98 | $582.63 | $569.50 | $574.20 | $574.20 | 669,150 |
| 2023-12-18 | $577.11 | $577.11 | $562.81 | $568.23 | $568.23 | 845,869 |
| 2023-12-15 | $564.20 | $581.00 | $562.50 | $571.74 | $571.74 | 1,486,114 |
| 2023-12-14 | $540.58 | $571.08 | $537.89 | $569.43 | $569.43 | 1,408,843 |
| 2023-12-13 | $511.72 | $534.51 | $504.65 | $530.16 | $530.16 | 864,810 |
| 2023-12-12 | $503.90 | $514.68 | $503.23 | $509.58 | $509.58 | 551,583 |
| 2023-12-11 | $491.71 | $505.90 | $491.60 | $505.14 | $505.14 | 556,737 |
| 2023-12-08 | $483.81 | $498.96 | $483.47 | $495.06 | $495.06 | 556,660 |
| 2023-12-07 | $477.19 | $485.09 | $475.52 | $484.02 | $484.02 | 424,944 |
| 2023-12-06 | $477.05 | $488.01 | $475.43 | $476.44 | $476.44 | 493,381 |
| 2023-12-05 | $477.42 | $486.69 | $474.56 | $475.50 | $475.50 | 847,649 |
| 2023-12-04 | $495.06 | $497.13 | $485.81 | $490.09 | $490.09 | 1,013,068 |
| 2023-12-01 | $478.75 | $505.16 | $477.74 | $501.83 | $501.83 | 1,127,732 |
| 2023-11-30 | $479.10 | $481.37 | $473.58 | $476.02 | $476.02 | 754,931 |
| 2023-11-29 | $461.79 | $480.68 | $461.53 | $476.22 | $476.22 | 861,655 |
| 2023-11-28 | $462.25 | $465.21 | $454.71 | $455.88 | $455.88 | 459,788 |
| 2023-11-27 | $462.88 | $466.35 | $461.19 | $464.19 | $464.19 | 474,275 |
| 2023-11-24 | $464.40 | $469.35 | $462.03 | $467.31 | $467.31 | 220,704 |
| 2023-11-22 | $465.45 | $467.34 | $460.00 | $463.42 | $463.42 | 532,067 |
| 2023-11-21 | $470.00 | $470.51 | $463.67 | $466.23 | $466.23 | 629,693 |
| 2023-11-20 | $467.69 | $474.63 | $458.01 | $471.80 | $471.80 | 861,923 |
| 2023-11-17 | $479.17 | $484.85 | $475.25 | $480.98 | $480.98 | 623,533 |
| 2023-11-16 | $477.80 | $481.94 | $468.61 | $474.36 | $474.36 | 569,034 |
| 2023-11-15 | $478.00 | $488.73 | $471.16 | $479.51 | $479.51 | 1,208,817 |
| 2023-11-14 | $477.93 | $487.37 | $476.26 | $477.69 | $477.69 | 755,046 |
| 2023-11-13 | $455.85 | $465.19 | $453.23 | $462.53 | $462.53 | 738,770 |
| 2023-11-10 | $442.62 | $457.62 | $440.14 | $456.53 | $456.53 | 765,583 |
| 2023-11-09 | $442.80 | $447.03 | $435.80 | $437.48 | $437.48 | 436,802 |
| 2023-11-08 | $441.47 | $446.05 | $435.83 | $436.56 | $436.56 | 480,060 |
| 2023-11-07 | $433.70 | $442.53 | $432.82 | $440.36 | $440.36 | 363,703 |
| 2023-11-06 | $454.36 | $455.51 | $433.84 | $438.54 | $437.07 | 732,957 |
| 2023-11-03 | $441.94 | $457.08 | $441.00 | $451.51 | $451.51 | 1,105,911 |
| 2023-11-02 | $421.34 | $433.87 | $419.81 | $432.95 | $432.95 | 1,014,292 |
| 2023-11-01 | $403.79 | $409.71 | $399.62 | $409.48 | $409.48 | 665,131 |
| 2023-10-31 | $407.16 | $409.09 | $395.44 | $406.27 | $406.27 | 885,149 |
| 2023-10-30 | $406.45 | $415.00 | $398.97 | $410.95 | $410.95 | 879,000 |
| 2023-10-27 | $406.70 | $410.13 | $395.24 | $399.02 | $399.02 | 933,700 |
| 2023-10-26 | $390.10 | $417.13 | $387.01 | $403.77 | $403.77 | 1,205,507 |
| 2023-10-25 | $406.68 | $407.74 | $395.46 | $399.15 | $399.15 | 947,709 |
| 2023-10-24 | $411.84 | $413.12 | $403.13 | $406.35 | $406.35 | 804,096 |
| 2023-10-23 | $407.00 | $415.23 | $402.69 | $408.88 | $408.88 | 734,369 |
| 2023-10-20 | $412.30 | $414.23 | $404.67 | $406.40 | $406.40 | 1,018,813 |
| 2023-10-19 | $427.84 | $432.71 | $411.16 | $411.19 | $411.19 | 1,321,933 |
| 2023-10-18 | $442.10 | $443.54 | $424.61 | $429.34 | $429.34 | 2,882,443 |
| 2023-10-17 | $437.05 | $454.99 | $436.65 | $453.04 | $453.04 | 621,766 |
| 2023-10-16 | $440.89 | $446.60 | $435.00 | $441.07 | $441.07 | 558,528 |
| 2023-10-13 | $445.27 | $449.11 | $430.35 | $433.05 | $433.05 | 566,296 |
| 2023-10-12 | $455.11 | $455.11 | $438.08 | $444.46 | $444.46 | 603,501 |
| 2023-10-11 | $449.61 | $454.67 | $446.62 | $454.07 | $454.07 | 369,472 |
| 2023-10-10 | $440.20 | $454.20 | $438.51 | $448.87 | $448.87 | 690,084 |
| 2023-10-09 | $429.47 | $437.30 | $426.67 | $437.14 | $437.14 | 337,517 |
| 2023-10-06 | $419.00 | $437.20 | $417.44 | $433.30 | $433.30 | 526,851 |
| 2023-10-05 | $422.76 | $426.36 | $416.08 | $420.93 | $420.93 | 541,662 |
| 2023-10-04 | $425.16 | $427.73 | $415.59 | $424.15 | $424.15 | 768,601 |
| 2023-10-03 | $434.63 | $438.11 | $422.50 | $425.96 | $425.96 | 783,972 |
| 2023-10-02 | $443.78 | $447.91 | $433.29 | $437.37 | $437.37 | 499,102 |
| 2023-09-29 | $453.19 | $456.86 | $442.72 | $444.57 | $444.57 | 559,924 |
| 2023-09-28 | $445.63 | $455.89 | $443.05 | $448.22 | $448.22 | 400,854 |
| 2023-09-27 | $443.00 | $450.00 | $440.32 | $446.22 | $446.22 | 546,870 |
| 2023-09-26 | $440.07 | $445.69 | $437.66 | $437.69 | $437.69 | 844,306 |
| 2023-09-25 | $430.76 | $444.23 | $430.76 | $443.82 | $443.82 | 619,793 |
| 2023-09-22 | $434.74 | $440.16 | $432.29 | $433.29 | $433.29 | 521,278 |
| 2023-09-21 | $444.00 | $444.24 | $430.45 | $435.74 | $435.74 | 883,557 |
| 2023-09-20 | $453.95 | $462.31 | $447.49 | $448.03 | $448.03 | 622,818 |
| 2023-09-19 | $449.29 | $456.67 | $447.05 | $451.05 | $451.05 | 437,207 |
| 2023-09-18 | $452.77 | $457.20 | $450.27 | $453.62 | $453.62 | 567,700 |
| 2023-09-15 | $453.12 | $454.84 | $446.58 | $452.01 | $452.01 | 815,241 |
| 2023-09-14 | $453.85 | $459.77 | $446.78 | $453.32 | $453.32 | 581,531 |
| 2023-09-13 | $453.93 | $457.42 | $443.08 | $447.34 | $447.34 | 569,010 |
| 2023-09-12 | $456.32 | $465.01 | $455.51 | $457.15 | $457.15 | 422,591 |
| 2023-09-11 | $469.52 | $470.34 | $456.52 | $458.68 | $458.68 | 476,040 |
| 2023-09-08 | $460.70 | $466.20 | $459.24 | $463.77 | $463.77 | 392,660 |
| 2023-09-07 | $469.13 | $472.04 | $457.48 | $467.31 | $467.31 | 659,463 |
| 2023-09-06 | $472.41 | $483.28 | $467.43 | $475.06 | $475.06 | 479,173 |
| 2023-09-05 | $487.00 | $491.00 | $470.54 | $470.62 | $470.62 | 684,263 |
| 2023-09-01 | $483.97 | $492.33 | $482.56 | $491.17 | $491.17 | 645,610 |
| 2023-08-31 | $477.84 | $483.33 | $474.55 | $476.54 | $476.54 | 615,702 |
| 2023-08-30 | $474.52 | $478.52 | $469.42 | $477.41 | $477.41 | 544,530 |
| 2023-08-29 | $456.00 | $478.53 | $454.18 | $474.60 | $474.60 | 764,670 |
| 2023-08-28 | $448.69 | $460.79 | $448.69 | $457.10 | $457.10 | 321,871 |
| 2023-08-25 | $449.37 | $453.63 | $440.97 | $449.12 | $449.12 | 422,635 |
| 2023-08-24 | $446.43 | $455.00 | $444.30 | $445.71 | $445.71 | 455,832 |
| 2023-08-23 | $440.72 | $450.05 | $438.40 | $448.78 | $448.78 | 403,159 |
| 2023-08-22 | $453.91 | $455.71 | $439.44 | $441.63 | $441.63 | 555,893 |
| 2023-08-21 | $455.00 | $457.79 | $448.15 | $452.48 | $452.48 | 375,503 |
| 2023-08-18 | $445.44 | $454.61 | $440.54 | $451.41 | $451.41 | 712,346 |
| 2023-08-17 | $468.64 | $472.50 | $450.81 | $452.70 | $452.70 | 843,540 |
| 2023-08-16 | $481.43 | $491.63 | $463.49 | $464.12 | $464.12 | 793,406 |
| 2023-08-15 | $483.00 | $484.98 | $478.74 | $481.55 | $481.55 | 743,172 |
| 2023-08-14 | $484.89 | $489.49 | $482.58 | $487.38 | $487.38 | 623,211 |
| 2023-08-11 | $481.31 | $488.92 | $480.37 | $488.20 | $488.20 | 596,090 |
| 2023-08-10 | $480.11 | $489.00 | $475.92 | $482.31 | $482.31 | 997,056 |
| 2023-08-09 | $480.62 | $484.14 | $476.50 | $478.73 | $478.73 | 768,906 |
| 2023-08-08 | $479.25 | $481.60 | $469.46 | $480.55 | $480.55 | 1,094,311 |
| 2023-08-07 | $471.75 | $492.22 | $471.75 | $486.56 | $485.07 | 1,438,583 |
| 2023-08-04 | $467.00 | $470.11 | $461.65 | $465.81 | $464.38 | 516,995 |
| 2023-08-03 | $464.09 | $465.78 | $452.13 | $465.00 | $463.57 | 645,213 |
| 2023-08-02 | $468.91 | $475.44 | $465.05 | $468.16 | $466.72 | 841,849 |
| 2023-08-01 | $463.32 | $477.69 | $460.71 | $474.00 | $472.54 | 847,609 |
| 2023-07-31 | $450.13 | $465.28 | $447.49 | $464.68 | $464.68 | 770,799 |
| 2023-07-28 | $447.45 | $459.30 | $440.71 | $446.07 | $446.07 | 704,961 |
| 2023-07-27 | $438.36 | $445.55 | $413.60 | $441.12 | $441.12 | 1,535,311 |
| 2023-07-26 | $446.99 | $452.22 | $441.26 | $445.00 | $445.00 | 835,029 |
| 2023-07-25 | $448.44 | $454.39 | $445.14 | $450.22 | $450.22 | 633,006 |
| 2023-07-24 | $451.65 | $455.60 | $447.66 | $450.21 | $450.21 | 509,689 |
| 2023-07-21 | $461.34 | $462.00 | $450.05 | $450.43 | $450.43 | 523,911 |
| 2023-07-20 | $460.30 | $462.13 | $454.08 | $458.74 | $458.74 | 625,896 |
| 2023-07-19 | $460.64 | $469.35 | $456.37 | $460.49 | $460.49 | 650,902 |
| 2023-07-18 | $450.72 | $465.42 | $450.72 | $464.50 | $464.50 | 586,029 |
| 2023-07-17 | $444.08 | $455.40 | $442.53 | $451.49 | $451.49 | 509,379 |
| 2023-07-14 | $459.92 | $460.40 | $439.08 | $445.45 | $445.45 | 1,109,230 |
| 2023-07-13 | $466.70 | $469.73 | $458.07 | $458.43 | $458.43 | 816,445 |
| 2023-07-12 | $468.17 | $471.82 | $460.46 | $467.17 | $467.17 | 851,554 |
| 2023-07-11 | $447.00 | $459.17 | $446.82 | $457.32 | $457.32 | 912,536 |
| 2023-07-10 | $429.78 | $445.20 | $429.78 | $444.97 | $444.97 | 516,965 |
| 2023-07-07 | $428.10 | $440.26 | $426.41 | $433.57 | $433.57 | 555,404 |
| 2023-07-06 | $436.48 | $440.90 | $423.54 | $428.28 | $428.28 | 1,013,418 |
| 2023-07-05 | $443.00 | $448.18 | $438.97 | $441.63 | $441.63 | 842,665 |
| 2023-07-03 | $443.00 | $450.65 | $442.96 | $448.63 | $448.63 | 382,765 |
| 2023-06-30 | $440.00 | $448.45 | $437.10 | $445.37 | $445.37 | 782,934 |
| 2023-06-29 | $430.08 | $438.08 | $429.40 | $435.63 | $435.63 | 708,998 |
| 2023-06-28 | $421.50 | $431.81 | $419.95 | $430.37 | $430.37 | 880,452 |
| 2023-06-27 | $415.01 | $426.80 | $412.93 | $423.27 | $423.27 | 903,078 |
| 2023-06-26 | $404.33 | $417.77 | $404.33 | $412.78 | $412.78 | 745,407 |
| 2023-06-23 | $395.87 | $407.00 | $392.77 | $404.38 | $404.38 | 1,110,140 |
| 2023-06-22 | $411.85 | $411.85 | $401.84 | $402.47 | $402.47 | 803,371 |
| 2023-06-21 | $405.36 | $417.92 | $404.80 | $414.06 | $414.06 | 948,232 |
| 2023-06-20 | $399.30 | $408.96 | $396.74 | $407.01 | $407.01 | 930,771 |
| 2023-06-16 | $412.41 | $413.65 | $402.73 | $403.09 | $403.09 | 1,133,671 |
| 2023-06-15 | $402.47 | $413.31 | $402.47 | $409.96 | $409.96 | 881,421 |
| 2023-06-14 | $411.80 | $414.53 | $401.77 | $405.98 | $405.98 | 1,165,041 |
| 2023-06-13 | $389.85 | $414.40 | $389.30 | $410.09 | $410.09 | 1,347,687 |
| 2023-06-12 | $388.43 | $393.61 | $382.24 | $390.57 | $390.57 | 726,901 |
| 2023-06-09 | $390.92 | $392.44 | $384.01 | $389.02 | $389.02 | 821,583 |
| 2023-06-08 | $386.64 | $393.06 | $384.41 | $389.61 | $389.61 | 963,906 |
| 2023-06-07 | $376.21 | $391.57 | $374.22 | $387.53 | $387.53 | 1,616,885 |
| 2023-06-06 | $353.85 | $372.38 | $353.49 | $371.16 | $371.16 | 821,212 |
| 2023-06-05 | $363.00 | $363.28 | $352.89 | $357.63 | $357.63 | 729,902 |
| 2023-06-02 | $353.14 | $363.06 | $347.23 | $361.60 | $361.60 | 1,353,136 |
| 2023-06-01 | $335.28 | $342.42 | $330.30 | $339.29 | $339.29 | 953,516 |
| 2023-05-31 | $343.32 | $345.27 | $333.01 | $333.79 | $333.79 | 1,121,070 |
| 2023-05-30 | $352.59 | $355.91 | $342.33 | $346.52 | $346.52 | 766,208 |
| 2023-05-26 | $344.70 | $352.71 | $344.14 | $350.97 | $350.97 | 946,660 |
| 2023-05-25 | $336.51 | $343.61 | $335.17 | $341.53 | $341.53 | 615,722 |
| 2023-05-24 | $340.49 | $341.40 | $331.68 | $333.84 | $333.84 | 745,910 |
| 2023-05-23 | $343.51 | $349.33 | $339.12 | $343.62 | $343.62 | 613,099 |
| 2023-05-22 | $349.32 | $351.00 | $339.25 | $346.21 | $346.21 | 803,096 |
| 2023-05-19 | $348.83 | $350.56 | $342.27 | $349.02 | $349.02 | 1,181,683 |
| 2023-05-18 | $339.54 | $350.61 | $338.05 | $344.64 | $344.64 | 817,290 |
| 2023-05-17 | $331.45 | $344.93 | $329.00 | $340.22 | $340.22 | 876,200 |
| 2023-05-16 | $331.36 | $332.99 | $326.41 | $326.53 | $326.53 | 643,173 |
| 2023-05-15 | $332.79 | $339.95 | $328.70 | $336.93 | $336.93 | 684,575 |
| 2023-05-12 | $336.35 | $338.79 | $325.91 | $331.66 | $331.66 | 728,361 |
| 2023-05-11 | $331.45 | $334.57 | $328.39 | $334.08 | $334.08 | 574,405 |
| 2023-05-10 | $345.88 | $346.69 | $328.66 | $336.05 | $336.05 | 733,813 |
| 2023-05-09 | $336.95 | $343.45 | $334.95 | $340.67 | $340.67 | 631,314 |
| 2023-05-08 | $345.07 | $347.43 | $337.60 | $340.89 | $339.42 | 749,390 |
| 2023-05-05 | $338.45 | $343.05 | $334.65 | $342.05 | $342.05 | 1,005,543 |
| 2023-05-04 | $347.93 | $348.00 | $325.15 | $328.38 | $328.38 | 2,702,985 |
| 2023-05-03 | $354.48 | $363.00 | $349.65 | $350.23 | $350.23 | 860,848 |
| 2023-05-02 | $358.96 | $362.65 | $348.35 | $355.42 | $355.42 | 910,128 |
| 2023-05-01 | $360.96 | $368.34 | $360.00 | $361.64 | $361.64 | 797,719 |
| 2023-04-28 | $354.53 | $361.81 | $350.24 | $361.11 | $361.11 | 967,146 |
| 2023-04-27 | $356.00 | $357.98 | $345.07 | $357.66 | $357.66 | 2,002,694 |
| 2023-04-26 | $378.78 | $381.29 | $372.62 | $375.01 | $375.01 | 1,689,660 |
| 2023-04-25 | $379.50 | $381.63 | $376.07 | $377.64 | $377.64 | 1,357,229 |
| 2023-04-24 | $373.68 | $384.11 | $373.68 | $383.61 | $383.61 | 848,747 |
| 2023-04-21 | $373.99 | $374.00 | $367.09 | $372.66 | $372.66 | 742,382 |
| 2023-04-20 | $372.55 | $380.37 | $371.38 | $375.48 | $375.48 | 784,277 |
| 2023-04-19 | $382.90 | $384.02 | $376.15 | $378.57 | $378.57 | 717,401 |
| 2023-04-18 | $386.00 | $389.47 | $384.02 | $387.28 | $387.28 | 677,945 |
| 2023-04-17 | $379.46 | $385.54 | $378.60 | $383.52 | $383.52 | 692,624 |
| 2023-04-14 | $375.69 | $381.02 | $373.07 | $378.05 | $378.05 | 716,571 |
| 2023-04-13 | $375.07 | $377.45 | $368.47 | $373.34 | $373.34 | 1,006,156 |
| 2023-04-12 | $375.62 | $380.19 | $371.27 | $376.07 | $376.07 | 825,957 |
| 2023-04-11 | $367.42 | $374.99 | $366.61 | $370.55 | $370.55 | 781,650 |
| 2023-04-10 | $354.09 | $366.34 | $353.30 | $364.92 | $364.92 | 904,405 |
| 2023-04-06 | $349.99 | $360.44 | $345.63 | $355.27 | $355.27 | 1,495,207 |
| 2023-04-05 | $352.20 | $359.73 | $346.98 | $351.27 | $351.27 | 1,839,254 |
| 2023-04-04 | $390.15 | $390.15 | $354.64 | $359.13 | $359.13 | 1,997,372 |
| 2023-04-03 | $394.67 | $401.29 | $385.73 | $389.07 | $389.07 | 713,367 |
| 2023-03-31 | $390.21 | $395.94 | $388.26 | $395.76 | $395.76 | 878,148 |
| 2023-03-30 | $389.36 | $391.42 | $384.77 | $386.20 | $386.20 | 716,003 |
| 2023-03-29 | $381.32 | $384.28 | $376.13 | $384.11 | $384.11 | 627,575 |
| 2023-03-28 | $372.46 | $379.77 | $371.09 | $374.97 | $374.97 | 665,688 |
| 2023-03-27 | $369.11 | $375.32 | $365.48 | $372.83 | $372.83 | 1,251,631 |
| 2023-03-24 | $374.43 | $375.96 | $361.64 | $370.78 | $370.78 | 1,533,615 |
| 2023-03-23 | $391.59 | $397.38 | $373.89 | $382.18 | $382.18 | 1,123,227 |
| 2023-03-22 | $397.10 | $404.84 | $388.50 | $389.21 | $389.21 | 1,206,977 |
| 2023-03-21 | $388.61 | $400.83 | $386.66 | $398.29 | $398.29 | 1,512,504 |
| 2023-03-20 | $375.52 | $385.35 | $375.08 | $378.45 | $378.45 | 1,760,635 |
| 2023-03-17 | $391.53 | $392.45 | $368.85 | $370.09 | $370.09 | 2,179,233 |
| 2023-03-16 | $387.51 | $402.41 | $382.31 | $397.16 | $397.16 | 1,085,976 |
| 2023-03-15 | $402.57 | $405.25 | $382.10 | $393.82 | $393.82 | 1,830,599 |
| 2023-03-14 | $421.89 | $425.00 | $409.48 | $416.09 | $416.09 | 1,279,469 |
| 2023-03-13 | $419.00 | $420.75 | $407.66 | $408.15 | $408.15 | 1,602,449 |
| 2023-03-10 | $453.51 | $454.37 | $425.67 | $429.28 | $429.28 | 1,731,550 |
| 2023-03-09 | $477.50 | $479.99 | $453.24 | $453.69 | $453.69 | 790,272 |
| 2023-03-08 | $473.93 | $477.48 | $470.50 | $477.36 | $477.36 | 524,632 |
| 2023-03-07 | $476.69 | $481.00 | $474.66 | $475.76 | $475.76 | 690,524 |
| 2023-03-06 | $477.96 | $481.99 | $475.00 | $475.02 | $475.02 | 647,568 |
| 2023-03-03 | $471.38 | $481.59 | $468.60 | $479.57 | $479.57 | 526,525 |
| 2023-03-02 | $465.19 | $472.08 | $459.12 | $470.60 | $470.60 | 577,352 |
| 2023-03-01 | $467.42 | $475.33 | $467.35 | $467.80 | $467.80 | 706,252 |
| 2023-02-28 | $463.72 | $471.86 | $462.57 | $468.53 | $468.53 | 979,048 |
| 2023-02-27 | $454.40 | $464.99 | $453.81 | $463.26 | $463.26 | 842,380 |
| 2023-02-24 | $441.55 | $451.62 | $439.07 | $450.43 | $450.43 | 463,276 |
| 2023-02-23 | $447.30 | $450.76 | $438.68 | $446.62 | $446.62 | 605,112 |
| 2023-02-22 | $445.62 | $449.16 | $440.06 | $442.08 | $442.08 | 719,930 |
| 2023-02-21 | $455.00 | $460.61 | $444.63 | $445.62 | $445.62 | 758,554 |
| 2023-02-17 | $460.38 | $463.79 | $459.20 | $461.25 | $461.25 | 485,926 |
| 2023-02-16 | $463.02 | $469.15 | $460.38 | $462.02 | $462.02 | 657,158 |
| 2023-02-15 | $451.78 | $470.88 | $451.73 | $470.65 | $470.65 | 716,737 |
| 2023-02-14 | $456.61 | $461.98 | $451.33 | $456.63 | $456.63 | 571,618 |
| 2023-02-13 | $450.00 | $460.62 | $449.10 | $459.50 | $459.50 | 553,648 |
| 2023-02-10 | $448.09 | $450.31 | $444.44 | $448.65 | $448.65 | 487,386 |
| 2023-02-09 | $460.47 | $463.06 | $448.43 | $450.02 | $450.02 | 526,445 |
| 2023-02-08 | $454.31 | $459.44 | $452.42 | $458.04 | $458.04 | 670,800 |
| 2023-02-07 | $450.80 | $458.21 | $445.68 | $455.90 | $455.90 | 751,054 |
| 2023-02-06 | $451.00 | $455.53 | $449.25 | $453.96 | $452.49 | 504,295 |
| 2023-02-03 | $448.95 | $457.44 | $446.64 | $455.07 | $453.60 | 639,725 |
| 2023-02-02 | $460.80 | $466.01 | $451.04 | $456.20 | $454.72 | 1,209,183 |
| 2023-02-01 | $439.02 | $459.47 | $438.37 | $454.90 | $453.43 | 1,049,867 |
| 2023-01-31 | $430.01 | $441.17 | $425.55 | $440.95 | $439.52 | 919,576 |
| 2023-01-30 | $430.65 | $437.28 | $428.56 | $429.04 | $427.65 | 725,032 |
| 2023-01-27 | $432.00 | $438.22 | $428.19 | $434.09 | $432.69 | 1,274,867 |
| 2023-01-26 | $414.53 | $431.89 | $404.39 | $431.48 | $430.08 | 1,984,576 |
| 2023-01-25 | $386.02 | $394.60 | $383.56 | $392.48 | $391.21 | 788,349 |
| 2023-01-24 | $391.15 | $397.38 | $387.27 | $393.80 | $392.53 | 790,387 |
| 2023-01-23 | $386.28 | $392.91 | $384.33 | $392.03 | $390.76 | 743,145 |
| 2023-01-20 | $373.51 | $383.88 | $370.02 | $383.67 | $382.43 | 689,793 |
| 2023-01-19 | $381.10 | $382.85 | $372.65 | $373.33 | $372.12 | 634,523 |
| 2023-01-18 | $391.25 | $394.40 | $384.57 | $386.01 | $384.76 | 583,171 |
| 2023-01-17 | $391.60 | $392.84 | $386.72 | $388.87 | $387.61 | 460,560 |
| 2023-01-13 | $388.23 | $392.64 | $386.36 | $392.24 | $390.97 | 471,768 |
| 2023-01-12 | $384.73 | $393.98 | $382.62 | $391.77 | $390.50 | 694,079 |
| 2023-01-11 | $382.94 | $387.48 | $381.02 | $383.97 | $382.73 | 581,034 |
| 2023-01-10 | $375.23 | $383.51 | $372.87 | $381.47 | $380.24 | 635,413 |
| 2023-01-09 | $382.73 | $388.74 | $374.81 | $376.00 | $374.78 | 806,577 |
| 2023-01-06 | $367.65 | $379.77 | $366.56 | $377.34 | $377.34 | 711,622 |
| 2023-01-05 | $361.59 | $365.92 | $359.17 | $364.09 | $364.09 | 549,706 |
| 2023-01-04 | $360.53 | $367.53 | $359.94 | $366.01 | $366.01 | 584,600 |
| 2023-01-03 | $357.70 | $359.40 | $352.19 | $356.71 | $356.71 | 492,921 |
| 2022-12-30 | $352.96 | $356.63 | $350.67 | $355.42 | $355.42 | 670,570 |
| 2022-12-29 | $355.60 | $360.74 | $354.36 | $356.21 | $356.21 | 404,126 |
| 2022-12-28 | $359.34 | $361.08 | $351.40 | $351.88 | $351.88 | 382,491 |
| 2022-12-27 | $355.24 | $364.66 | $354.04 | $358.68 | $358.68 | 617,081 |
| 2022-12-23 | $350.43 | $355.74 | $349.63 | $355.22 | $355.22 | 270,647 |
| 2022-12-22 | $354.59 | $354.79 | $343.21 | $350.88 | $350.88 | 680,905 |
| 2022-12-21 | $353.44 | $360.37 | $351.25 | $359.83 | $359.83 | 534,431 |
| 2022-12-20 | $351.23 | $353.70 | $349.26 | $350.61 | $350.61 | 555,588 |
| 2022-12-19 | $354.22 | $356.78 | $349.33 | $351.25 | $351.25 | 485,534 |
| 2022-12-16 | $354.00 | $360.10 | $351.68 | $353.51 | $353.51 | 1,089,135 |
| 2022-12-15 | $360.05 | $361.58 | $353.37 | $357.43 | $357.43 | 981,628 |
| 2022-12-14 | $367.02 | $373.91 | $364.64 | $368.14 | $368.14 | 944,214 |
| 2022-12-13 | $371.28 | $372.00 | $361.71 | $367.02 | $367.02 | 731,866 |
| 2022-12-12 | $354.05 | $361.77 | $351.00 | $360.45 | $360.45 | 486,035 |
| 2022-12-09 | $361.60 | $363.47 | $352.55 | $352.63 | $352.63 | 428,576 |
| 2022-12-08 | $355.61 | $361.99 | $354.49 | $361.64 | $361.64 | 862,394 |
| 2022-12-07 | $345.31 | $357.16 | $345.24 | $351.52 | $351.52 | 664,034 |
| 2022-12-06 | $346.94 | $350.04 | $343.60 | $347.29 | $347.29 | 681,818 |
| 2022-12-05 | $351.64 | $354.47 | $344.81 | $345.67 | $345.67 | 470,300 |
| 2022-12-02 | $350.59 | $358.56 | $347.57 | $356.57 | $356.57 | 507,585 |
| 2022-12-01 | $354.00 | $358.45 | $350.31 | $356.42 | $356.42 | 523,277 |
| 2022-11-30 | $342.01 | $353.25 | $337.44 | $353.03 | $353.03 | 1,218,802 |
| 2022-11-29 | $348.15 | $348.95 | $341.48 | $342.73 | $342.73 | 720,457 |
| 2022-11-28 | $355.01 | $358.76 | $345.65 | $347.59 | $347.59 | 674,055 |
| 2022-11-25 | $360.00 | $361.99 | $355.00 | $359.03 | $359.03 | 197,657 |
| 2022-11-23 | $355.29 | $361.92 | $354.46 | $358.44 | $358.44 | 515,664 |
| 2022-11-22 | $359.41 | $359.98 | $353.70 | $356.24 | $356.24 | 641,940 |
| 2022-11-21 | $344.21 | $354.06 | $342.78 | $349.09 | $349.09 | 500,173 |
| 2022-11-18 | $353.48 | $354.95 | $341.54 | $345.70 | $345.70 | 474,647 |
| 2022-11-17 | $341.65 | $352.14 | $335.94 | $347.42 | $347.42 | 795,877 |
| 2022-11-16 | $354.18 | $354.18 | $342.92 | $347.20 | $347.20 | 871,403 |
| 2022-11-15 | $367.94 | $367.94 | $351.56 | $354.89 | $354.89 | 889,575 |
| 2022-11-14 | $345.00 | $364.21 | $343.92 | $358.11 | $358.11 | 1,153,503 |
| 2022-11-11 | $347.41 | $362.68 | $346.25 | $349.31 | $349.31 | 1,028,546 |
| 2022-11-10 | $333.00 | $348.23 | $333.00 | $344.91 | $344.91 | 1,081,842 |
| 2022-11-09 | $323.66 | $326.20 | $317.37 | $317.68 | $317.68 | 545,512 |
| 2022-11-08 | $324.77 | $330.21 | $321.03 | $327.83 | $327.83 | 651,575 |
| 2022-11-07 | $326.68 | $326.68 | $316.59 | $322.99 | $322.99 | 601,668 |
| 2022-11-04 | $323.93 | $326.44 | $316.95 | $323.87 | $323.87 | 579,469 |
| 2022-11-03 | $303.83 | $318.96 | $303.31 | $316.33 | $316.33 | 521,310 |
| 2022-11-02 | $319.76 | $324.10 | $309.04 | $309.45 | $309.45 | 757,246 |
| 2022-11-01 | $319.74 | $322.38 | $314.27 | $321.20 | $321.20 | 652,617 |
| 2022-10-31 | $309.57 | $319.64 | $308.27 | $315.71 | $315.71 | 907,592 |
| 2022-10-28 | $301.72 | $309.84 | $299.00 | $309.59 | $309.59 | 760,057 |
| 2022-10-27 | $301.92 | $304.95 | $293.11 | $298.57 | $298.57 | 1,047,645 |
| 2022-10-26 | $297.36 | $302.52 | $292.38 | $296.23 | $296.23 | 757,949 |
| 2022-10-25 | $288.48 | $296.98 | $288.14 | $294.94 | $294.94 | 841,663 |
| 2022-10-24 | $286.96 | $291.33 | $282.10 | $290.73 | $290.73 | 653,093 |
| 2022-10-21 | $274.33 | $285.88 | $271.05 | $284.68 | $284.68 | 661,928 |
| 2022-10-20 | $286.56 | $289.49 | $274.04 | $275.38 | $275.38 | 956,815 |
| 2022-10-19 | $291.97 | $293.58 | $284.18 | $286.85 | $286.85 | 541,254 |
| 2022-10-18 | $296.63 | $299.37 | $289.65 | $295.37 | $295.37 | 610,792 |
| 2022-10-17 | $284.00 | $289.46 | $280.60 | $287.84 | $287.84 | 542,919 |
| 2022-10-14 | $286.90 | $289.90 | $275.40 | $277.00 | $277.00 | 582,663 |
| 2022-10-13 | $269.55 | $286.81 | $260.97 | $283.35 | $283.35 | 851,506 |
| 2022-10-12 | $277.78 | $281.58 | $274.30 | $276.58 | $276.58 | 668,565 |
| 2022-10-11 | $280.06 | $282.57 | $274.07 | $277.76 | $277.76 | 668,759 |
| 2022-10-10 | $287.12 | $288.51 | $281.15 | $282.02 | $282.02 | 598,172 |
| 2022-10-07 | $288.27 | $290.79 | $280.90 | $284.52 | $284.52 | 827,987 |
| 2022-10-06 | $293.13 | $298.14 | $291.95 | $293.58 | $293.58 | 672,725 |
| 2022-10-05 | $288.79 | $296.94 | $287.61 | $293.88 | $293.88 | 453,662 |
| 2022-10-04 | $289.40 | $294.39 | $289.35 | $294.26 | $294.26 | 478,740 |
| 2022-10-03 | $276.39 | $283.94 | $273.32 | $281.61 | $281.61 | 829,345 |
| 2022-09-30 | $268.85 | $276.63 | $265.00 | $270.12 | $270.12 | 930,352 |
| 2022-09-29 | $272.80 | $274.18 | $264.42 | $270.15 | $270.15 | 534,389 |
| 2022-09-28 | $265.91 | $278.28 | $264.70 | $277.02 | $277.02 | 860,198 |
| 2022-09-27 | $264.32 | $270.63 | $260.56 | $264.45 | $264.45 | 680,771 |
| 2022-09-26 | $261.95 | $269.81 | $257.60 | $260.01 | $260.01 | 728,480 |
| 2022-09-23 | $268.59 | $269.75 | $256.23 | $263.37 | $263.37 | 1,097,538 |
| 2022-09-22 | $282.61 | $283.88 | $270.47 | $273.27 | $273.27 | 1,013,755 |
| 2022-09-21 | $292.88 | $295.98 | $282.57 | $282.87 | $282.87 | 764,183 |
| 2022-09-20 | $290.54 | $290.88 | $285.20 | $289.76 | $289.76 | 608,669 |
| 2022-09-19 | $284.12 | $295.91 | $283.14 | $295.42 | $295.42 | 633,288 |
| 2022-09-16 | $285.18 | $286.43 | $278.25 | $286.04 | $286.04 | 1,048,882 |
| 2022-09-15 | $285.88 | $296.19 | $285.88 | $288.71 | $288.71 | 715,694 |
| 2022-09-14 | $295.62 | $295.62 | $285.27 | $290.00 | $290.00 | 649,765 |
| 2022-09-13 | $301.41 | $302.62 | $293.57 | $294.67 | $294.67 | 833,580 |
| 2022-09-12 | $314.50 | $317.30 | $309.04 | $313.40 | $313.40 | 645,454 |
| 2022-09-09 | $307.93 | $311.84 | $307.29 | $311.14 | $311.14 | 469,454 |
| 2022-09-08 | $293.92 | $305.18 | $291.58 | $304.93 | $304.93 | 544,797 |
| 2022-09-07 | $290.16 | $297.71 | $289.97 | $297.11 | $297.11 | 500,592 |
| 2022-09-06 | $290.57 | $293.34 | $284.25 | $292.08 | $292.08 | 659,380 |
| 2022-09-02 | $293.86 | $296.84 | $288.02 | $289.71 | $289.71 | 657,450 |
| 2022-09-01 | $288.26 | $288.70 | $281.53 | $288.69 | $288.69 | 830,818 |
| 2022-08-31 | $293.91 | $295.42 | $290.00 | $292.04 | $292.04 | 861,220 |
| 2022-08-30 | $302.55 | $303.61 | $287.75 | $292.92 | $292.92 | 979,534 |
| 2022-08-29 | $301.77 | $305.22 | $300.71 | $301.23 | $301.23 | 901,130 |
| 2022-08-26 | $316.94 | $321.68 | $306.25 | $306.42 | $306.42 | 543,338 |
| 2022-08-25 | $309.83 | $319.81 | $308.56 | $319.57 | $319.57 | 457,416 |
| 2022-08-24 | $307.00 | $313.98 | $304.27 | $308.00 | $308.00 | 550,646 |
| 2022-08-23 | $306.50 | $313.52 | $306.50 | $307.01 | $307.01 | 634,495 |
| 2022-08-22 | $312.20 | $315.39 | $306.84 | $307.55 | $307.55 | 567,692 |
| 2022-08-19 | $319.06 | $320.75 | $314.13 | $316.69 | $316.69 | 676,143 |
| 2022-08-18 | $326.55 | $326.55 | $316.97 | $323.23 | $323.23 | 1,028,087 |
| 2022-08-17 | $331.82 | $333.78 | $329.88 | $331.38 | $331.38 | 555,211 |
| 2022-08-16 | $334.77 | $343.67 | $334.77 | $339.31 | $339.31 | 465,571 |
| 2022-08-15 | $332.56 | $338.31 | $332.56 | $337.52 | $337.52 | 399,782 |
| 2022-08-12 | $334.45 | $336.79 | $331.40 | $336.55 | $336.55 | 321,274 |
| 2022-08-11 | $330.93 | $334.16 | $329.51 | $332.22 | $332.22 | 560,729 |
| 2022-08-10 | $329.62 | $330.72 | $326.78 | $327.95 | $327.95 | 557,970 |
| 2022-08-09 | $321.01 | $322.48 | $317.25 | $319.89 | $319.89 | 518,410 |
| 2022-08-08 | $324.19 | $329.23 | $320.01 | $322.14 | $322.14 | 409,799 |
| 2022-08-05 | $314.00 | $324.60 | $313.07 | $323.43 | $323.43 | 510,490 |
| 2022-08-04 | $318.70 | $324.08 | $315.29 | $319.21 | $319.21 | 535,964 |
| 2022-08-03 | $315.97 | $319.13 | $309.04 | $317.60 | $317.60 | 670,437 |
| 2022-08-02 | $317.40 | $321.73 | $310.82 | $314.10 | $314.10 | 701,021 |
| 2022-08-01 | $314.86 | $322.65 | $307.18 | $319.68 | $319.68 | 922,888 |
| 2022-07-29 | $308.00 | $325.90 | $307.47 | $322.67 | $322.67 | 1,502,303 |
| 2022-07-28 | $292.99 | $304.98 | $290.26 | $304.83 | $304.83 | 1,276,084 |
| 2022-07-27 | $276.42 | $288.18 | $276.42 | $287.23 | $287.23 | 1,035,032 |
| 2022-07-26 | $275.53 | $278.64 | $272.98 | $276.21 | $276.21 | 627,243 |
| 2022-07-25 | $275.25 | $278.08 | $271.80 | $277.83 | $277.83 | 499,091 |
| 2022-07-22 | $281.11 | $282.08 | $272.02 | $274.29 | $274.29 | 721,479 |
| 2022-07-21 | $274.41 | $280.06 | $271.68 | $279.79 | $279.79 | 711,753 |
| 2022-07-20 | $271.00 | $277.17 | $269.34 | $275.64 | $275.64 | 1,063,588 |
| 2022-07-19 | $259.71 | $271.19 | $259.71 | $270.51 | $270.51 | 1,041,206 |
| 2022-07-18 | $259.18 | $264.27 | $255.66 | $257.05 | $257.05 | 994,050 |
| 2022-07-15 | $253.72 | $254.23 | $244.20 | $251.84 | $251.84 | 727,884 |
| 2022-07-14 | $244.20 | $248.85 | $239.40 | $248.53 | $248.53 | 867,248 |
| 2022-07-13 | $246.46 | $253.25 | $243.99 | $251.05 | $251.05 | 672,271 |
| 2022-07-12 | $247.65 | $255.61 | $247.32 | $250.98 | $250.98 | 671,355 |
| 2022-07-11 | $245.72 | $249.53 | $242.48 | $249.33 | $249.33 | 646,483 |
| 2022-07-08 | $250.35 | $251.00 | $245.57 | $248.86 | $248.86 | 398,351 |
| 2022-07-07 | $249.46 | $252.73 | $245.54 | $251.09 | $251.09 | 683,705 |
| 2022-07-06 | $245.31 | $248.64 | $238.24 | $241.58 | $241.58 | 497,162 |
| 2022-07-05 | $238.00 | $245.11 | $235.39 | $244.99 | $244.99 | 544,479 |
| 2022-07-01 | $242.61 | $248.20 | $237.90 | $244.36 | $244.36 | 526,729 |
| 2022-06-30 | $238.21 | $246.15 | $235.77 | $242.91 | $242.91 | 750,040 |
| 2022-06-29 | $246.92 | $246.92 | $237.38 | $241.07 | $241.07 | 713,426 |
| 2022-06-28 | $253.88 | $257.96 | $247.57 | $247.99 | $247.99 | 894,157 |
| 2022-06-27 | $250.51 | $254.75 | $248.00 | $251.99 | $251.99 | 892,320 |
| 2022-06-24 | $238.96 | $250.81 | $237.44 | $248.29 | $248.29 | 1,028,346 |
| 2022-06-23 | $241.00 | $243.97 | $230.54 | $235.84 | $235.84 | 954,721 |
| 2022-06-22 | $234.63 | $243.00 | $233.17 | $241.35 | $241.35 | 896,910 |
| 2022-06-21 | $243.50 | $249.68 | $240.68 | $242.08 | $242.08 | 879,702 |
| 2022-06-17 | $242.74 | $245.07 | $233.17 | $239.69 | $239.69 | 1,470,633 |
| 2022-06-16 | $256.96 | $256.96 | $243.12 | $245.54 | $245.54 | 1,111,868 |
| 2022-06-15 | $263.14 | $270.58 | $260.90 | $265.96 | $265.96 | 781,463 |
| 2022-06-14 | $264.58 | $268.94 | $257.97 | $260.12 | $260.12 | 846,068 |
| 2022-06-13 | $269.58 | $273.50 | $261.80 | $265.06 | $265.06 | 1,072,456 |
| 2022-06-10 | $286.07 | $293.39 | $280.22 | $280.22 | $280.22 | 844,421 |
| 2022-06-09 | $303.43 | $305.03 | $298.11 | $298.40 | $298.40 | 471,594 |
| 2022-06-08 | $309.83 | $310.28 | $304.36 | $305.19 | $305.19 | 365,876 |
| 2022-06-07 | $303.73 | $313.50 | $300.12 | $312.68 | $312.68 | 535,567 |
| 2022-06-06 | $304.97 | $308.50 | $301.30 | $307.27 | $307.27 | 445,154 |
| 2022-06-03 | $296.43 | $303.12 | $296.07 | $301.25 | $301.25 | 592,009 |
| 2022-06-02 | $296.10 | $300.00 | $295.83 | $299.70 | $299.70 | 474,114 |
| 2022-06-01 | $298.73 | $301.48 | $286.41 | $293.50 | $293.50 | 649,319 |
| 2022-05-31 | $292.29 | $299.56 | $291.29 | $298.18 | $298.18 | 1,726,608 |
| 2022-05-27 | $288.85 | $297.63 | $288.77 | $297.46 | $297.46 | 611,512 |
| 2022-05-26 | $280.84 | $286.07 | $279.93 | $284.84 | $284.84 | 747,287 |
| 2022-05-25 | $267.30 | $276.93 | $264.97 | $275.82 | $275.82 | 618,462 |
| 2022-05-24 | $271.50 | $272.05 | $263.05 | $267.74 | $267.74 | 698,823 |
| 2022-05-23 | $272.67 | $275.75 | $267.62 | $274.15 | $274.15 | 862,974 |
| 2022-05-20 | $276.17 | $276.78 | $262.76 | $269.92 | $269.92 | 844,649 |
| 2022-05-19 | $269.14 | $278.57 | $268.53 | $272.61 | $272.61 | 686,148 |
| 2022-05-18 | $287.75 | $292.90 | $272.70 | $273.40 | $273.40 | 877,513 |
| 2022-05-17 | $292.20 | $296.25 | $286.41 | $290.46 | $290.46 | 524,415 |
| 2022-05-16 | $286.14 | $287.62 | $280.20 | $282.93 | $282.93 | 514,527 |
| 2022-05-13 | $285.55 | $293.48 | $285.31 | $288.44 | $288.44 | 566,514 |
| 2022-05-12 | $276.86 | $283.03 | $269.37 | $283.02 | $283.02 | 1,363,846 |
| 2022-05-11 | $291.00 | $298.27 | $280.46 | $280.82 | $280.82 | 894,742 |
| 2022-05-10 | $291.24 | $299.65 | $285.61 | $293.69 | $293.69 | 1,124,221 |
| 2022-05-09 | $290.00 | $303.36 | $286.00 | $286.82 | $286.82 | 1,463,425 |
| 2022-05-06 | $300.41 | $302.65 | $288.25 | $295.46 | $295.46 | 960,452 |
| 2022-05-05 | $314.98 | $318.55 | $298.40 | $303.20 | $303.20 | 1,013,092 |
| 2022-05-04 | $314.36 | $321.25 | $302.38 | $320.51 | $320.51 | 967,535 |
| 2022-05-03 | $307.39 | $315.53 | $307.39 | $312.45 | $312.45 | 599,035 |
| 2022-05-02 | $316.08 | $316.80 | $296.76 | $307.03 | $307.03 | 1,183,062 |
| 2022-04-29 | $317.82 | $321.12 | $314.91 | $316.52 | $316.52 | 924,832 |
| 2022-04-28 | $321.45 | $324.00 | $305.58 | $318.50 | $318.50 | 1,248,622 |
| 2022-04-27 | $301.76 | $310.65 | $300.09 | $309.62 | $309.62 | 1,030,383 |
| 2022-04-26 | $309.48 | $311.91 | $300.74 | $302.26 | $302.26 | 856,662 |
| 2022-04-25 | $308.96 | $315.26 | $301.80 | $313.28 | $313.28 | 1,200,470 |
| 2022-04-22 | $334.14 | $336.35 | $314.33 | $314.67 | $314.67 | 976,286 |
| 2022-04-21 | $359.03 | $359.79 | $335.87 | $337.72 | $337.72 | 914,178 |
| 2022-04-20 | $355.46 | $359.86 | $351.81 | $353.09 | $353.09 | 553,320 |
| 2022-04-19 | $340.21 | $352.24 | $340.00 | $351.48 | $351.48 | 613,264 |
| 2022-04-18 | $330.00 | $341.89 | $330.00 | $339.55 | $339.55 | 679,675 |
| 2022-04-14 | $326.12 | $334.55 | $326.12 | $331.07 | $331.07 | 526,530 |
| 2022-04-13 | $319.61 | $325.46 | $318.06 | $324.75 | $324.75 | 370,805 |
| 2022-04-12 | $318.75 | $327.02 | $315.51 | $318.80 | $318.80 | 538,394 |
| 2022-04-11 | $314.05 | $324.03 | $312.13 | $316.03 | $316.03 | 632,506 |
| 2022-04-08 | $319.38 | $324.66 | $316.15 | $317.05 | $317.05 | 802,724 |
| 2022-04-07 | $325.43 | $326.60 | $317.82 | $320.92 | $320.92 | 816,226 |
| 2022-04-06 | $336.25 | $337.00 | $320.96 | $325.47 | $325.47 | 1,250,032 |
| 2022-04-05 | $348.85 | $350.22 | $340.71 | $342.22 | $342.22 | 608,667 |
| 2022-04-04 | $353.45 | $353.52 | $348.60 | $349.90 | $349.90 | 592,914 |
| 2022-04-01 | $358.75 | $361.55 | $350.58 | $354.00 | $354.00 | 465,958 |
| 2022-03-31 | $359.43 | $365.28 | $355.16 | $355.21 | $355.21 | 705,264 |
| 2022-03-30 | $363.38 | $366.74 | $357.65 | $359.19 | $359.19 | 638,470 |
| 2022-03-29 | $367.16 | $368.61 | $356.67 | $365.20 | $365.20 | 611,263 |
| 2022-03-28 | $362.44 | $363.55 | $356.42 | $363.40 | $363.40 | 397,875 |
| 2022-03-25 | $360.01 | $364.50 | $358.83 | $363.67 | $363.67 | 596,963 |
| 2022-03-24 | $356.25 | $359.58 | $352.07 | $358.98 | $358.98 | 559,598 |
| 2022-03-23 | $355.00 | $361.17 | $352.01 | $354.43 | $354.43 | 795,814 |
| 2022-03-22 | $350.00 | $358.08 | $349.55 | $356.36 | $356.36 | 698,009 |
| 2022-03-21 | $346.25 | $348.95 | $343.41 | $347.80 | $347.80 | 607,504 |
| 2022-03-18 | $342.44 | $349.46 | $341.88 | $346.24 | $346.24 | 666,932 |
| 2022-03-17 | $333.56 | $348.30 | $333.06 | $346.77 | $346.77 | 907,702 |
| 2022-03-16 | $329.76 | $340.50 | $329.76 | $337.56 | $337.56 | 831,442 |
| 2022-03-15 | $321.00 | $331.13 | $320.30 | $328.35 | $328.35 | 573,764 |
| 2022-03-14 | $324.22 | $331.05 | $318.35 | $320.26 | $320.26 | 801,405 |
| 2022-03-11 | $327.49 | $330.80 | $322.45 | $322.75 | $322.75 | 462,855 |
| 2022-03-10 | $312.48 | $322.34 | $311.19 | $321.25 | $321.25 | 439,239 |
| 2022-03-09 | $318.99 | $320.99 | $314.08 | $315.79 | $315.79 | 704,803 |
| 2022-03-08 | $301.94 | $320.30 | $301.94 | $310.68 | $310.68 | 904,607 |
| 2022-03-07 | $317.86 | $317.86 | $295.50 | $298.24 | $298.24 | 999,785 |
| 2022-03-04 | $324.81 | $326.08 | $312.31 | $316.51 | $316.51 | 654,897 |
| 2022-03-03 | $329.32 | $330.99 | $322.37 | $328.64 | $328.64 | 618,405 |
| 2022-03-02 | $316.45 | $329.66 | $315.72 | $326.31 | $326.31 | 491,256 |
| 2022-03-01 | $320.05 | $320.98 | $310.00 | $313.04 | $313.04 | 629,234 |
| 2022-02-28 | $312.47 | $322.21 | $311.55 | $321.62 | $321.62 | 669,718 |
| 2022-02-25 | $309.00 | $317.49 | $307.22 | $316.31 | $316.31 | 516,638 |
| 2022-02-24 | $288.96 | $308.90 | $288.37 | $308.32 | $308.32 | 754,243 |
| 2022-02-23 | $315.46 | $317.25 | $298.55 | $299.20 | $299.20 | 817,651 |
| 2022-02-22 | $310.00 | $316.05 | $308.39 | $312.32 | $312.32 | 620,779 |
| 2022-02-18 | $313.92 | $318.66 | $310.33 | $311.82 | $311.82 | 392,519 |
| 2022-02-17 | $321.51 | $324.37 | $313.36 | $314.21 | $314.21 | 433,721 |
| 2022-02-16 | $320.56 | $326.62 | $320.51 | $325.12 | $325.12 | 456,956 |
| 2022-02-15 | $317.03 | $323.56 | $314.22 | $322.87 | $322.87 | 762,278 |
| 2022-02-14 | $310.49 | $318.93 | $310.29 | $313.25 | $313.25 | 609,916 |
| 2022-02-11 | $325.08 | $327.07 | $308.44 | $312.91 | $312.91 | 831,264 |
| 2022-02-10 | $329.89 | $335.24 | $322.98 | $325.68 | $325.68 | 605,997 |
| 2022-02-09 | $328.45 | $335.04 | $326.96 | $334.19 | $334.19 | 532,740 |
| 2022-02-08 | $318.37 | $324.55 | $316.76 | $323.39 | $323.39 | 544,757 |
| 2022-02-07 | $315.00 | $317.89 | $312.69 | $315.78 | $315.78 | 516,184 |
| 2022-02-04 | $322.90 | $325.43 | $312.00 | $312.29 | $312.29 | 758,514 |
| 2022-02-03 | $321.53 | $328.14 | $321.53 | $324.43 | $324.43 | 832,929 |
| 2022-02-02 | $330.03 | $333.50 | $323.89 | $326.22 | $326.22 | 905,610 |
| 2022-02-01 | $317.49 | $330.07 | $317.49 | $330.01 | $330.01 | 839,889 |
| 2022-01-31 | $315.45 | $320.77 | $315.00 | $320.12 | $320.12 | 817,688 |
| 2022-01-28 | $317.61 | $321.03 | $305.84 | $317.77 | $317.77 | 1,093,485 |
| 2022-01-27 | $329.80 | $329.80 | $313.14 | $319.80 | $319.80 | 1,967,175 |
| 2022-01-26 | $313.33 | $319.86 | $303.54 | $307.76 | $307.76 | 977,026 |
| 2022-01-25 | $305.04 | $313.66 | $301.16 | $308.40 | $308.40 | 1,170,515 |
| 2022-01-24 | $288.44 | $312.98 | $286.86 | $312.19 | $312.19 | 1,302,227 |
| 2022-01-21 | $302.33 | $309.45 | $294.96 | $297.17 | $297.17 | 938,064 |
| 2022-01-20 | $309.69 | $317.60 | $306.23 | $307.11 | $307.11 | 732,632 |
| 2022-01-19 | $317.59 | $317.60 | $307.04 | $307.30 | $307.30 | 655,352 |
| 2022-01-18 | $323.58 | $324.95 | $313.85 | $314.20 | $314.20 | 759,675 |
| 2022-01-14 | $333.53 | $335.77 | $322.87 | $327.82 | $327.82 | 589,018 |
| 2022-01-13 | $333.92 | $345.28 | $333.92 | $336.21 | $336.21 | 731,827 |
| 2022-01-12 | $338.28 | $345.00 | $331.30 | $331.95 | $331.95 | 1,031,245 |
| 2022-01-11 | $323.03 | $334.76 | $315.68 | $333.99 | $333.99 | 883,451 |
| 2022-01-10 | $327.63 | $328.19 | $316.75 | $322.21 | $322.21 | 794,695 |
| 2022-01-07 | $335.10 | $338.72 | $325.59 | $325.98 | $325.98 | 796,064 |
| 2022-01-06 | $337.96 | $338.59 | $330.78 | $335.17 | $335.17 | 536,955 |
| 2022-01-05 | $347.30 | $351.50 | $333.25 | $335.02 | $335.02 | 801,233 |
| 2022-01-04 | $334.83 | $349.14 | $333.30 | $347.09 | $347.09 | 698,777 |
| 2022-01-03 | $333.26 | $338.75 | $329.27 | $330.64 | $330.64 | 524,415 |
| 2021-12-31 | $328.29 | $334.18 | $325.52 | $332.29 | $332.29 | 659,714 |
| 2021-12-30 | $333.52 | $336.01 | $329.72 | $329.89 | $329.89 | 336,590 |
| 2021-12-29 | $334.87 | $336.11 | $332.59 | $334.12 | $334.12 | 354,547 |
| 2021-12-28 | $333.29 | $337.57 | $331.18 | $333.57 | $333.57 | 254,497 |
| 2021-12-27 | $333.00 | $333.50 | $328.55 | $333.50 | $333.50 | 382,110 |
| 2021-12-23 | $327.87 | $335.86 | $327.87 | $331.73 | $331.73 | 372,632 |
| 2021-12-22 | $329.90 | $331.84 | $323.29 | $325.67 | $325.67 | 598,963 |
| 2021-12-21 | $315.55 | $330.19 | $315.00 | $328.95 | $328.95 | 623,969 |
| 2021-12-20 | $325.81 | $326.04 | $316.62 | $321.98 | $321.98 | 752,628 |
| 2021-12-17 | $336.99 | $337.52 | $327.75 | $332.33 | $332.33 | 1,148,022 |
| 2021-12-16 | $346.33 | $349.04 | $335.34 | $337.47 | $337.47 | 522,545 |
| 2021-12-15 | $336.29 | $342.68 | $327.75 | $341.15 | $341.15 | 671,150 |
| 2021-12-14 | $335.67 | $342.07 | $333.42 | $337.58 | $337.58 | 471,115 |
| 2021-12-13 | $346.91 | $347.35 | $335.31 | $338.26 | $338.26 | 675,253 |
| 2021-12-10 | $358.50 | $360.00 | $344.83 | $347.81 | $347.81 | 599,965 |
| 2021-12-09 | $361.00 | $362.19 | $355.03 | $356.53 | $356.53 | 589,161 |
| 2021-12-08 | $356.64 | $361.02 | $356.04 | $356.96 | $356.96 | 544,003 |
| 2021-12-07 | $354.34 | $364.48 | $352.01 | $356.75 | $356.75 | 852,161 |
| 2021-12-06 | $335.20 | $348.00 | $329.20 | $344.89 | $344.89 | 1,518,403 |
| 2021-12-03 | $343.79 | $343.79 | $326.88 | $332.83 | $332.83 | 818,665 |
| 2021-12-02 | $335.25 | $343.82 | $335.00 | $339.42 | $339.42 | 670,585 |
| 2021-12-01 | $348.95 | $349.75 | $332.70 | $332.82 | $332.82 | 984,538 |
| 2021-11-30 | $354.07 | $355.49 | $338.04 | $338.74 | $338.74 | 1,463,094 |
| 2021-11-29 | $367.37 | $368.90 | $356.42 | $357.02 | $357.02 | 658,894 |
| 2021-11-26 | $360.52 | $364.66 | $354.26 | $362.23 | $362.23 | 542,944 |
| 2021-11-24 | $371.80 | $376.94 | $371.01 | $373.89 | $373.89 | 361,709 |
| 2021-11-23 | $376.62 | $378.88 | $371.40 | $375.19 | $375.19 | 1,009,351 |
| 2021-11-22 | $379.36 | $386.86 | $376.75 | $376.95 | $376.95 | 489,302 |
| 2021-11-19 | $374.98 | $380.66 | $371.75 | $375.26 | $375.26 | 479,899 |
| 2021-11-18 | $380.41 | $382.47 | $376.00 | $377.87 | $377.87 | 318,369 |
| 2021-11-17 | $379.80 | $381.98 | $374.30 | $379.73 | $379.73 | 536,035 |
| 2021-11-16 | $385.95 | $387.49 | $380.79 | $381.67 | $381.67 | 381,250 |
| 2021-11-15 | $386.20 | $389.15 | $383.41 | $384.29 | $384.29 | 310,307 |
| 2021-11-12 | $383.19 | $387.03 | $381.72 | $382.96 | $382.96 | 296,463 |
| 2021-11-11 | $380.87 | $387.87 | $378.95 | $382.45 | $382.45 | 384,680 |
| 2021-11-10 | $389.63 | $391.42 | $377.62 | $379.98 | $379.98 | 635,462 |
| 2021-11-09 | $392.00 | $395.27 | $387.93 | $391.50 | $391.50 | 345,663 |
| 2021-11-08 | $411.36 | $414.99 | $392.51 | $392.79 | $392.79 | 1,052,542 |
| 2021-11-05 | $389.73 | $396.97 | $389.10 | $391.96 | $391.96 | 475,051 |
| 2021-11-04 | $385.76 | $387.75 | $380.93 | $385.97 | $385.97 | 487,685 |
| 2021-11-03 | $383.95 | $386.99 | $377.05 | $381.27 | $381.27 | 665,051 |
| 2021-11-02 | $385.96 | $391.66 | $382.72 | $386.19 | $386.19 | 534,897 |
| 2021-11-01 | $380.50 | $384.92 | $379.18 | $383.33 | $383.33 | 630,565 |
| 2021-10-29 | $369.69 | $380.17 | $368.46 | $379.11 | $379.11 | 1,041,654 |
| 2021-10-28 | $364.75 | $373.55 | $349.25 | $367.18 | $367.18 | 1,300,315 |
| 2021-10-27 | $356.53 | $359.66 | $346.79 | $347.55 | $347.55 | 716,656 |
| 2021-10-26 | $368.00 | $369.75 | $357.03 | $357.19 | $357.19 | 591,535 |
| 2021-10-25 | $368.81 | $370.13 | $364.63 | $366.26 | $366.26 | 535,125 |
| 2021-10-22 | $366.46 | $370.38 | $364.62 | $368.29 | $368.29 | 353,732 |
| 2021-10-21 | $362.36 | $366.65 | $359.16 | $365.40 | $365.40 | 370,048 |
| 2021-10-20 | $352.41 | $367.66 | $351.32 | $365.92 | $365.92 | 622,826 |
| 2021-10-19 | $351.50 | $357.37 | $350.20 | $353.44 | $353.44 | 349,541 |
| 2021-10-18 | $346.66 | $351.14 | $344.08 | $350.27 | $350.27 | 422,376 |
| 2021-10-15 | $357.01 | $359.73 | $348.57 | $349.34 | $349.34 | 606,631 |
| 2021-10-14 | $344.28 | $353.18 | $343.06 | $352.34 | $352.34 | 418,608 |
| 2021-10-13 | $342.79 | $347.35 | $336.97 | $339.45 | $339.45 | 387,904 |
| 2021-10-12 | $345.33 | $347.32 | $340.88 | $342.72 | $342.72 | 386,412 |
| 2021-10-11 | $342.50 | $349.58 | $341.73 | $342.91 | $342.91 | 443,081 |
| 2021-10-08 | $348.98 | $352.19 | $342.38 | $342.56 | $342.56 | 426,576 |
| 2021-10-07 | $351.96 | $357.55 | $350.22 | $352.43 | $352.43 | 523,371 |
| 2021-10-06 | $347.00 | $352.89 | $340.59 | $346.67 | $346.67 | 727,516 |
| 2021-10-05 | $352.75 | $357.88 | $346.05 | $353.05 | $353.05 | 858,705 |
| 2021-10-04 | $355.62 | $357.30 | $346.01 | $348.76 | $348.76 | 611,859 |
| 2021-10-01 | $351.00 | $361.19 | $350.06 | $358.15 | $358.15 | 927,940 |
| 2021-09-30 | $362.16 | $363.30 | $350.65 | $350.93 | $350.93 | 807,868 |
| 2021-09-29 | $366.91 | $366.91 | $359.80 | $362.09 | $362.09 | 469,698 |
| 2021-09-28 | $366.55 | $369.22 | $358.25 | $362.83 | $362.83 | 659,573 |
| 2021-09-27 | $356.68 | $369.17 | $356.68 | $365.84 | $365.84 | 543,509 |
| 2021-09-24 | $354.13 | $361.00 | $353.67 | $356.51 | $356.51 | 440,917 |
| 2021-09-23 | $348.17 | $361.54 | $346.04 | $355.27 | $355.27 | 884,626 |
| 2021-09-22 | $337.00 | $349.36 | $334.96 | $345.90 | $345.90 | 1,080,312 |
| 2021-09-21 | $334.80 | $334.99 | $325.41 | $330.26 | $330.26 | 567,436 |
| 2021-09-20 | $329.36 | $333.71 | $323.92 | $329.62 | $329.62 | 675,231 |
| 2021-09-17 | $343.50 | $349.13 | $337.98 | $341.46 | $341.46 | 920,031 |
| 2021-09-16 | $343.81 | $354.39 | $342.88 | $346.20 | $346.20 | 702,847 |
| 2021-09-15 | $331.00 | $342.47 | $330.15 | $341.60 | $341.60 | 479,308 |
| 2021-09-14 | $346.02 | $346.02 | $328.00 | $331.30 | $331.30 | 518,698 |
| 2021-09-13 | $344.00 | $346.87 | $340.14 | $343.47 | $343.47 | 541,358 |
| 2021-09-10 | $346.38 | $347.60 | $340.53 | $341.29 | $341.29 | 409,539 |
| 2021-09-09 | $338.70 | $346.42 | $338.22 | $342.08 | $342.08 | 523,581 |
| 2021-09-08 | $343.67 | $345.34 | $336.16 | $339.71 | $339.71 | 574,351 |
| 2021-09-07 | $348.91 | $350.79 | $345.52 | $345.75 | $345.75 | 380,393 |
| 2021-09-03 | $352.10 | $353.12 | $346.68 | $351.37 | $351.37 | 366,777 |
| 2021-09-02 | $350.74 | $356.60 | $348.50 | $353.75 | $353.75 | 362,959 |
| 2021-09-01 | $352.38 | $353.74 | $343.71 | $347.33 | $347.33 | 493,806 |
| 2021-08-31 | $355.07 | $356.54 | $351.76 | $352.65 | $352.65 | 519,674 |
| 2021-08-30 | $357.39 | $357.45 | $351.96 | $354.35 | $354.35 | 311,320 |
| 2021-08-27 | $349.62 | $356.78 | $348.82 | $355.22 | $355.22 | 476,113 |
| 2021-08-26 | $351.25 | $352.55 | $346.23 | $347.64 | $347.64 | 349,547 |
| 2021-08-25 | $345.48 | $354.03 | $344.48 | $350.37 | $350.37 | 411,376 |
| 2021-08-24 | $339.24 | $346.21 | $338.99 | $343.91 | $343.91 | 335,067 |
| 2021-08-23 | $333.47 | $339.41 | $331.71 | $338.00 | $338.00 | 498,409 |
| 2021-08-20 | $329.78 | $332.61 | $324.80 | $330.13 | $330.13 | 486,790 |
| 2021-08-19 | $332.30 | $336.35 | $329.05 | $331.44 | $331.44 | 498,323 |
| 2021-08-18 | $342.28 | $349.90 | $339.63 | $340.16 | $340.16 | 407,520 |
| 2021-08-17 | $348.35 | $348.72 | $340.04 | $345.10 | $345.10 | 573,978 |
| 2021-08-16 | $349.80 | $352.86 | $345.67 | $351.21 | $351.21 | 413,301 |
| 2021-08-13 | $360.44 | $361.33 | $350.97 | $353.11 | $353.11 | 550,108 |
| 2021-08-12 | $359.30 | $364.30 | $356.64 | $361.34 | $361.34 | 992,311 |
| 2021-08-11 | $344.00 | $357.85 | $341.15 | $357.50 | $357.50 | 1,052,588 |
| 2021-08-10 | $332.53 | $342.64 | $330.15 | $340.54 | $340.54 | 510,105 |
| 2021-08-09 | $331.34 | $336.31 | $326.24 | $332.84 | $332.84 | 367,865 |
| 2021-08-06 | $330.00 | $332.19 | $326.24 | $331.45 | $331.45 | 370,999 |
| 2021-08-05 | $326.13 | $331.00 | $324.44 | $325.39 | $325.39 | 341,756 |
| 2021-08-04 | $335.14 | $335.18 | $323.42 | $323.67 | $323.67 | 630,353 |
| 2021-08-03 | $327.69 | $338.69 | $323.03 | $338.23 | $338.23 | 777,353 |
| 2021-08-02 | $332.65 | $336.33 | $325.49 | $326.27 | $326.27 | 1,014,173 |
| 2021-07-30 | $319.64 | $332.15 | $319.23 | $329.55 | $329.55 | 703,840 |
| 2021-07-29 | $317.52 | $325.70 | $308.47 | $322.46 | $322.46 | 1,751,156 |
| 2021-07-28 | $328.00 | $331.51 | $320.85 | $325.89 | $325.89 | 973,354 |
| 2021-07-27 | $326.20 | $332.23 | $323.27 | $326.75 | $326.75 | 607,129 |
| 2021-07-26 | $324.63 | $329.50 | $324.05 | $327.91 | $327.91 | 677,532 |
| 2021-07-23 | $322.11 | $325.10 | $318.26 | $324.06 | $324.06 | 543,243 |
| 2021-07-22 | $322.42 | $323.65 | $316.78 | $319.97 | $319.97 | 583,110 |
| 2021-07-21 | $315.40 | $323.88 | $314.74 | $323.19 | $323.19 | 982,225 |
| 2021-07-20 | $297.91 | $313.03 | $296.50 | $311.60 | $311.60 | 711,428 |
| 2021-07-19 | $297.63 | $299.65 | $291.39 | $298.85 | $298.85 | 978,363 |
| 2021-07-16 | $317.66 | $317.96 | $304.16 | $306.08 | $306.08 | 868,393 |
| 2021-07-15 | $310.10 | $318.49 | $309.74 | $314.71 | $314.71 | 683,998 |
| 2021-07-14 | $316.29 | $318.79 | $310.22 | $312.59 | $312.59 | 463,808 |
| 2021-07-13 | $319.74 | $320.64 | $314.31 | $314.45 | $314.45 | 598,499 |
| 2021-07-12 | $315.20 | $322.99 | $313.89 | $321.59 | $321.59 | 870,074 |
| 2021-07-09 | $312.50 | $317.87 | $311.66 | $317.48 | $317.48 | 861,059 |
| 2021-07-08 | $304.10 | $311.81 | $300.07 | $306.22 | $306.22 | 927,078 |
| 2021-07-07 | $310.00 | $315.30 | $307.07 | $312.79 | $312.79 | 592,649 |
| 2021-07-06 | $319.79 | $320.00 | $307.75 | $311.43 | $311.43 | 888,733 |
| 2021-07-02 | $319.77 | $322.41 | $318.67 | $319.57 | $319.57 | 459,732 |
| 2021-07-01 | $323.20 | $324.43 | $319.45 | $321.35 | $321.35 | 593,348 |
| 2021-06-30 | $313.15 | $320.00 | $312.52 | $319.01 | $319.01 | 708,057 |
| 2021-06-29 | $319.70 | $323.54 | $314.59 | $315.02 | $315.02 | 625,219 |
| 2021-06-28 | $313.18 | $319.00 | $307.65 | $318.05 | $318.05 | 926,632 |
| 2021-06-25 | $325.83 | $325.83 | $312.37 | $312.97 | $312.97 | 1,512,405 |
| 2021-06-24 | $310.52 | $320.65 | $309.51 | $316.80 | $316.80 | 1,151,280 |
| 2021-06-23 | $310.00 | $313.97 | $307.36 | $308.12 | $308.12 | 835,990 |
| 2021-06-22 | $300.77 | $304.69 | $294.79 | $303.75 | $303.75 | 711,469 |
| 2021-06-21 | $293.35 | $301.89 | $292.45 | $299.21 | $299.21 | 677,090 |
| 2021-06-18 | $287.05 | $291.32 | $285.59 | $288.95 | $288.95 | 1,463,989 |
| 2021-06-17 | $308.00 | $309.88 | $289.90 | $294.18 | $294.18 | 1,045,509 |
| 2021-06-16 | $307.59 | $310.02 | $302.78 | $307.02 | $307.02 | 719,713 |
| 2021-06-15 | $304.49 | $310.67 | $303.41 | $309.83 | $309.83 | 739,580 |
| 2021-06-14 | $304.17 | $306.65 | $298.56 | $302.98 | $302.98 | 913,703 |
| 2021-06-11 | $304.31 | $308.47 | $302.03 | $305.34 | $305.34 | 963,305 |
| 2021-06-10 | $318.77 | $320.60 | $302.74 | $303.32 | $303.32 | 1,339,462 |
| 2021-06-09 | $321.84 | $323.94 | $313.02 | $314.71 | $314.71 | 709,380 |
| 2021-06-08 | $316.10 | $326.10 | $313.37 | $324.24 | $324.24 | 734,260 |
| 2021-06-07 | $333.68 | $334.18 | $315.00 | $316.02 | $316.02 | 1,189,173 |
| 2021-06-04 | $336.34 | $337.74 | $328.10 | $332.07 | $332.07 | 474,813 |
| 2021-06-03 | $337.61 | $340.85 | $332.75 | $336.12 | $336.12 | 596,639 |
| 2021-06-02 | $339.44 | $339.44 | $334.98 | $338.47 | $338.47 | 773,983 |
| 2021-06-01 | $338.61 | $341.25 | $337.66 | $339.45 | $339.45 | 544,086 |
| 2021-05-28 | $333.59 | $336.05 | $328.12 | $333.96 | $333.96 | 547,467 |
| 2021-05-27 | $332.90 | $335.25 | $329.96 | $333.63 | $333.63 | 953,384 |
| 2021-05-26 | $322.64 | $327.60 | $322.36 | $326.82 | $326.82 | 537,890 |
| 2021-05-25 | $328.63 | $332.65 | $323.69 | $324.38 | $324.38 | 569,720 |
| 2021-05-24 | $323.23 | $327.85 | $318.94 | $325.92 | $325.92 | 417,387 |
| 2021-05-21 | $322.78 | $327.00 | $318.71 | $321.45 | $321.45 | 534,339 |
| 2021-05-20 | $321.63 | $322.93 | $314.31 | $319.31 | $319.31 | 711,614 |
| 2021-05-19 | $325.64 | $325.64 | $315.28 | $321.34 | $321.34 | 981,437 |
| 2021-05-18 | $340.35 | $341.62 | $331.12 | $331.33 | $331.33 | 438,253 |
| 2021-05-17 | $339.83 | $341.84 | $333.48 | $341.04 | $341.04 | 356,255 |
| 2021-05-14 | $337.16 | $343.28 | $334.67 | $341.79 | $341.79 | 477,883 |
| 2021-05-13 | $330.59 | $339.25 | $328.17 | $333.06 | $333.06 | 573,504 |
| 2021-05-12 | $340.34 | $343.29 | $328.02 | $329.29 | $329.29 | 584,717 |
| 2021-05-11 | $342.25 | $345.33 | $335.99 | $340.33 | $340.33 | 697,353 |
| 2021-05-10 | $348.50 | $354.60 | $346.78 | $348.14 | $348.14 | 796,032 |
| 2021-05-07 | $341.88 | $348.41 | $336.77 | $347.33 | $347.33 | 531,906 |
| 2021-05-06 | $332.71 | $342.96 | $331.76 | $342.58 | $342.58 | 699,642 |
| 2021-05-05 | $330.75 | $336.76 | $324.10 | $332.71 | $332.71 | 706,600 |
| 2021-05-04 | $321.03 | $330.66 | $317.43 | $329.95 | $329.95 | 849,944 |
| 2021-05-03 | $324.58 | $328.51 | $319.51 | $321.80 | $321.80 | 457,473 |
| 2021-04-30 | $323.24 | $326.42 | $319.49 | $319.95 | $319.95 | 559,756 |
| 2021-04-29 | $331.31 | $331.31 | $315.93 | $327.33 | $327.33 | 823,050 |
| 2021-04-28 | $323.55 | $327.89 | $322.48 | $324.85 | $324.85 | 545,445 |
| 2021-04-27 | $322.72 | $325.09 | $318.01 | $324.82 | $324.82 | 606,560 |
| 2021-04-26 | $320.43 | $326.51 | $320.40 | $324.97 | $324.97 | 547,894 |
| 2021-04-23 | $313.77 | $320.55 | $311.45 | $318.94 | $318.94 | 716,597 |
| 2021-04-22 | $318.80 | $320.00 | $309.73 | $309.99 | $309.99 | 851,649 |
| 2021-04-21 | $308.15 | $316.97 | $304.66 | $316.75 | $316.75 | 730,807 |
| 2021-04-20 | $322.30 | $322.30 | $304.30 | $310.74 | $310.74 | 908,904 |
| 2021-04-19 | $325.39 | $326.47 | $318.83 | $324.59 | $324.59 | 779,550 |
| 2021-04-16 | $329.63 | $332.41 | $325.32 | $328.14 | $328.14 | 765,590 |
| 2021-04-15 | $328.22 | $328.22 | $319.56 | $325.39 | $325.39 | 592,601 |
| 2021-04-14 | $325.28 | $331.63 | $324.15 | $325.06 | $325.06 | 716,122 |
| 2021-04-13 | $324.21 | $326.58 | $316.67 | $325.57 | $325.57 | 477,565 |
| 2021-04-12 | $326.61 | $328.96 | $323.32 | $327.87 | $327.87 | 506,323 |
| 2021-04-09 | $321.00 | $325.12 | $317.46 | $324.71 | $324.71 | 575,940 |
| 2021-04-08 | $320.96 | $324.24 | $313.52 | $321.25 | $321.25 | 620,065 |
| 2021-04-07 | $326.00 | $326.50 | $319.12 | $322.00 | $322.00 | 730,229 |
| 2021-04-06 | $331.00 | $341.00 | $323.78 | $325.43 | $325.43 | 835,725 |
| 2021-04-05 | $337.00 | $338.49 | $330.94 | $331.53 | $331.53 | 590,903 |
| 2021-04-01 | $331.51 | $334.29 | $324.27 | $331.71 | $331.71 | 771,784 |
| 2021-03-31 | $334.00 | $339.72 | $325.81 | $329.31 | $329.31 | 1,398,317 |
| 2021-03-30 | $324.72 | $336.32 | $324.72 | $333.21 | $333.21 | 1,181,868 |
| 2021-03-29 | $329.50 | $335.59 | $322.72 | $324.47 | $324.47 | 903,055 |
| 2021-03-26 | $318.27 | $330.17 | $315.50 | $329.86 | $329.86 | 840,095 |
| 2021-03-25 | $304.14 | $315.65 | $299.82 | $314.24 | $314.24 | 655,857 |
| 2021-03-24 | $308.99 | $313.10 | $304.89 | $305.41 | $305.41 | 607,688 |
| 2021-03-23 | $308.11 | $310.31 | $297.50 | $299.93 | $299.93 | 774,828 |
| 2021-03-22 | $315.00 | $316.72 | $308.53 | $311.48 | $311.48 | 603,031 |
| 2021-03-19 | $316.43 | $319.96 | $305.56 | $316.00 | $316.00 | 970,021 |
| 2021-03-18 | $321.90 | $330.79 | $317.33 | $318.12 | $318.12 | 608,098 |
| 2021-03-17 | $317.64 | $324.22 | $311.00 | $321.90 | $321.90 | 526,697 |
| 2021-03-16 | $322.12 | $322.12 | $311.75 | $314.86 | $314.86 | 802,068 |
| 2021-03-15 | $319.08 | $323.83 | $311.61 | $323.48 | $323.48 | 553,351 |
| 2021-03-12 | $310.77 | $319.11 | $309.06 | $317.86 | $317.86 | 580,345 |
| 2021-03-11 | $305.60 | $314.10 | $304.09 | $310.78 | $310.78 | 502,312 |
| 2021-03-10 | $296.73 | $304.59 | $296.08 | $303.06 | $303.06 | 488,501 |
| 2021-03-09 | $302.46 | $304.21 | $293.55 | $295.25 | $295.25 | 720,500 |
| 2021-03-08 | $303.91 | $308.14 | $300.48 | $302.60 | $302.60 | 863,076 |
| 2021-03-05 | $293.12 | $302.10 | $282.20 | $300.96 | $300.96 | 733,311 |
| 2021-03-04 | $294.55 | $303.10 | $282.70 | $288.60 | $288.60 | 1,180,411 |
| 2021-03-03 | $294.62 | $302.70 | $293.08 | $294.93 | $294.93 | 644,503 |
| 2021-03-02 | $304.05 | $304.05 | $292.42 | $293.42 | $293.42 | 694,834 |
| 2021-03-01 | $304.11 | $305.99 | $299.09 | $302.49 | $302.49 | 696,025 |
| 2021-02-26 | $298.54 | $301.55 | $285.00 | $297.38 | $297.38 | 1,001,354 |
| 2021-02-25 | $311.73 | $312.22 | $292.00 | $295.11 | $295.11 | 1,275,123 |
| 2021-02-24 | $310.00 | $321.94 | $307.78 | $312.52 | $312.52 | 1,253,861 |
| 2021-02-23 | $296.95 | $308.86 | $286.42 | $306.36 | $306.36 | 1,292,906 |
| 2021-02-22 | $288.00 | $302.70 | $287.31 | $298.49 | $298.49 | 960,078 |
| 2021-02-19 | $278.08 | $291.33 | $278.07 | $290.01 | $290.01 | 691,942 |
| 2021-02-18 | $273.73 | $275.60 | $267.42 | $274.79 | $274.79 | 759,054 |
| 2021-02-17 | $286.01 | $287.32 | $274.28 | $277.81 | $277.81 | 726,746 |
| 2021-02-16 | $290.00 | $293.47 | $288.08 | $288.08 | $288.08 | 1,105,735 |
| 2021-02-12 | $279.80 | $287.23 | $279.12 | $286.22 | $286.22 | 494,672 |
| 2021-02-11 | $277.85 | $282.96 | $274.58 | $279.82 | $279.82 | 645,062 |
| 2021-02-10 | $279.72 | $285.03 | $275.53 | $276.83 | $276.83 | 841,209 |
| 2021-02-09 | $270.04 | $278.86 | $267.27 | $277.28 | $277.28 | 710,824 |
| 2021-02-08 | $267.47 | $274.12 | $266.73 | $272.23 | $272.23 | 741,888 |
| 2021-02-05 | $261.00 | $266.67 | $261.00 | $265.73 | $265.73 | 617,335 |
| 2021-02-04 | $252.79 | $260.45 | $251.25 | $259.83 | $259.83 | 712,099 |
| 2021-02-03 | $252.34 | $255.39 | $248.07 | $250.80 | $250.80 | 514,493 |
| 2021-02-02 | $257.72 | $261.94 | $249.75 | $250.67 | $250.67 | 749,808 |
| 2021-02-01 | $247.92 | $254.21 | $245.00 | $253.28 | $253.28 | 710,365 |
| 2021-01-29 | $251.63 | $251.88 | $238.55 | $243.01 | $243.01 | 1,117,059 |
| 2021-01-28 | $245.70 | $257.57 | $243.00 | $253.56 | $253.56 | 1,172,690 |
| 2021-01-27 | $240.12 | $241.82 | $228.22 | $236.27 | $236.27 | 1,264,440 |
| 2021-01-26 | $257.39 | $257.59 | $247.41 | $248.21 | $248.21 | 495,834 |
| 2021-01-25 | $256.51 | $261.99 | $251.93 | $253.52 | $253.52 | 670,486 |
| 2021-01-22 | $255.37 | $259.75 | $254.50 | $258.59 | $258.59 | 481,832 |
| 2021-01-21 | $260.01 | $261.79 | $258.00 | $259.22 | $259.22 | 426,417 |
| 2021-01-20 | $263.80 | $264.20 | $258.61 | $260.20 | $260.20 | 495,312 |
| 2021-01-19 | $260.00 | $266.59 | $259.57 | $260.83 | $260.83 | 763,286 |
| 2021-01-15 | $256.76 | $258.42 | $250.61 | $255.14 | $255.14 | 658,261 |
| 2021-01-14 | $258.77 | $264.40 | $255.02 | $260.37 | $260.37 | 661,375 |
| 2021-01-13 | $260.80 | $261.45 | $253.64 | $254.45 | $254.45 | 678,809 |
| 2021-01-12 | $259.18 | $264.09 | $257.81 | $262.14 | $262.14 | 712,987 |
| 2021-01-11 | $255.15 | $261.45 | $255.00 | $257.45 | $257.45 | 445,559 |
| 2021-01-08 | $264.50 | $266.55 | $253.48 | $260.15 | $260.15 | 708,118 |
| 2021-01-07 | $261.33 | $267.59 | $259.05 | $264.68 | $264.68 | 1,031,144 |
| 2021-01-06 | $248.15 | $262.04 | $248.15 | $256.55 | $256.55 | 1,988,116 |
| 2021-01-05 | $229.20 | $239.43 | $228.61 | $235.57 | $235.57 | 774,645 |
| 2021-01-04 | $234.00 | $236.30 | $224.52 | $229.65 | $229.65 | 967,402 |
| 2020-12-31 | $229.73 | $233.83 | $228.00 | $231.91 | $231.91 | 523,041 |
| 2020-12-30 | $227.86 | $231.18 | $227.50 | $230.06 | $230.06 | 327,910 |
| 2020-12-29 | $227.59 | $229.37 | $223.72 | $226.43 | $226.43 | 485,874 |
| 2020-12-28 | $233.41 | $234.51 | $226.57 | $226.99 | $226.99 | 446,905 |
| 2020-12-24 | $230.67 | $233.16 | $228.95 | $232.62 | $232.62 | 213,247 |
| 2020-12-23 | $229.86 | $231.99 | $227.72 | $230.93 | $230.93 | 581,150 |
| 2020-12-22 | $231.05 | $231.28 | $223.74 | $227.39 | $227.39 | 515,772 |
| 2020-12-21 | $221.22 | $231.25 | $217.39 | $229.55 | $229.55 | 752,203 |
| 2020-12-18 | $228.68 | $229.95 | $224.70 | $227.54 | $227.54 | 1,231,894 |
| 2020-12-17 | $229.68 | $232.52 | $226.60 | $229.16 | $229.16 | 1,090,786 |
| 2020-12-16 | $240.42 | $240.42 | $230.27 | $232.49 | $232.49 | 886,818 |
| 2020-12-15 | $231.73 | $239.67 | $231.01 | $238.98 | $238.98 | 770,147 |
| 2020-12-14 | $245.09 | $245.09 | $238.52 | $238.89 | $238.89 | 650,117 |
| 2020-12-11 | $240.18 | $243.58 | $239.15 | $240.76 | $240.76 | 728,452 |
| 2020-12-10 | $243.76 | $244.94 | $239.36 | $241.98 | $241.98 | 754,761 |
| 2020-12-09 | $249.60 | $249.60 | $243.98 | $246.75 | $246.75 | 874,464 |
| 2020-12-08 | $244.64 | $249.59 | $241.28 | $243.00 | $243.00 | 718,817 |
| 2020-12-07 | $243.45 | $246.59 | $241.04 | $246.48 | $246.48 | 652,231 |
| 2020-12-04 | $239.30 | $245.81 | $238.61 | $245.62 | $245.62 | 783,564 |
| 2020-12-03 | $231.61 | $238.51 | $230.93 | $236.95 | $236.95 | 858,087 |
| 2020-12-02 | $232.60 | $233.80 | $228.97 | $231.40 | $231.40 | 651,525 |
| 2020-12-01 | $232.98 | $236.12 | $230.68 | $233.64 | $233.64 | 787,608 |
| 2020-11-30 | $231.72 | $232.00 | $226.06 | $226.98 | $226.98 | 1,273,655 |
| 2020-11-27 | $230.19 | $234.55 | $230.19 | $232.91 | $232.91 | 336,729 |
| 2020-11-25 | $235.11 | $235.90 | $228.36 | $230.46 | $230.46 | 760,108 |
| 2020-11-24 | $230.46 | $240.26 | $229.00 | $237.91 | $237.91 | 1,169,246 |
| 2020-11-23 | $223.56 | $227.81 | $221.93 | $226.31 | $226.31 | 830,731 |
| 2020-11-20 | $222.84 | $223.89 | $218.59 | $219.80 | $219.80 | 1,023,279 |
| 2020-11-19 | $214.47 | $217.10 | $209.16 | $217.00 | $217.00 | 779,284 |
| 2020-11-18 | $216.00 | $220.81 | $214.09 | $216.25 | $216.25 | 1,103,495 |
| 2020-11-17 | $214.00 | $216.45 | $211.28 | $214.62 | $214.62 | 641,795 |
| 2020-11-16 | $211.27 | $217.88 | $207.84 | $217.83 | $217.83 | 1,315,783 |
| 2020-11-13 | $205.30 | $209.48 | $204.15 | $207.27 | $207.27 | 634,693 |
| 2020-11-12 | $204.56 | $205.27 | $198.74 | $201.92 | $201.92 | 568,117 |
| 2020-11-11 | $209.97 | $210.23 | $203.47 | $207.25 | $207.25 | 477,046 |
| 2020-11-10 | $205.08 | $212.80 | $205.08 | $209.27 | $209.27 | 801,957 |
| 2020-11-09 | $205.02 | $213.00 | $202.35 | $205.82 | $205.82 | 1,330,501 |
| 2020-11-06 | $188.47 | $194.85 | $187.98 | $191.46 | $191.46 | 801,353 |
| 2020-11-05 | $185.00 | $191.99 | $183.01 | $188.47 | $188.47 | 1,404,555 |
| 2020-11-04 | $188.05 | $190.00 | $178.85 | $179.19 | $179.19 | 2,760,248 |
| 2020-11-03 | $197.00 | $202.94 | $195.19 | $201.45 | $201.45 | 1,425,694 |
| 2020-11-02 | $181.00 | $192.96 | $180.57 | $192.67 | $192.67 | 1,327,420 |
| 2020-10-30 | $171.91 | $179.38 | $170.14 | $178.29 | $178.29 | 1,234,404 |
| 2020-10-29 | $175.49 | $176.98 | $169.27 | $173.22 | $173.22 | 1,151,537 |
| 2020-10-28 | $169.00 | $172.84 | $167.25 | $170.73 | $170.73 | 1,153,826 |
| 2020-10-27 | $182.45 | $182.45 | $174.75 | $174.81 | $174.81 | 1,015,099 |
| 2020-10-26 | $184.63 | $185.29 | $179.41 | $182.12 | $182.12 | 551,318 |
| 2020-10-23 | $187.92 | $189.09 | $184.09 | $188.24 | $188.24 | 519,101 |
| 2020-10-22 | $186.54 | $189.28 | $184.02 | $185.40 | $185.40 | 686,481 |
| 2020-10-21 | $188.44 | $190.95 | $185.57 | $186.87 | $186.87 | 551,971 |
| 2020-10-20 | $189.60 | $192.49 | $188.77 | $189.32 | $189.32 | 576,636 |
| 2020-10-19 | $191.01 | $194.80 | $186.66 | $187.44 | $187.44 | 668,467 |
| 2020-10-16 | $189.71 | $196.05 | $188.57 | $192.94 | $192.94 | 806,438 |
| 2020-10-15 | $186.59 | $189.50 | $185.43 | $188.43 | $188.43 | 783,844 |
| 2020-10-14 | $196.16 | $197.00 | $187.79 | $188.13 | $188.13 | 1,045,194 |
| 2020-10-13 | $196.65 | $197.26 | $192.12 | $194.27 | $194.27 | 780,425 |
| 2020-10-12 | $197.54 | $200.36 | $194.18 | $199.10 | $199.10 | 665,422 |
| 2020-10-09 | $201.15 | $203.57 | $195.93 | $196.94 | $196.94 | 819,247 |
| 2020-10-08 | $201.00 | $202.00 | $197.04 | $199.49 | $199.49 | 609,041 |
| 2020-10-07 | $197.82 | $201.51 | $196.08 | $198.96 | $198.96 | 770,496 |
| 2020-10-06 | $197.97 | $200.65 | $193.47 | $193.87 | $193.87 | 1,171,222 |
| 2020-10-05 | $187.20 | $198.62 | $186.60 | $197.70 | $197.70 | 1,540,066 |
| 2020-10-02 | $171.75 | $186.24 | $171.75 | $185.02 | $185.02 | 1,159,129 |
| 2020-10-01 | $176.58 | $176.58 | $171.88 | $175.35 | $175.35 | 911,547 |
| 2020-09-30 | $175.56 | $179.45 | $171.75 | $174.50 | $174.50 | 800,905 |
| 2020-09-29 | $174.89 | $176.62 | $171.50 | $174.21 | $174.21 | 602,130 |
| 2020-09-28 | $172.13 | $178.64 | $170.99 | $175.73 | $175.73 | 782,784 |
| 2020-09-25 | $164.91 | $169.69 | $164.31 | $168.14 | $168.14 | 545,151 |
| 2020-09-24 | $161.25 | $168.03 | $159.01 | $166.63 | $166.63 | 1,068,178 |
| 2020-09-23 | $168.32 | $170.99 | $161.75 | $161.98 | $161.98 | 828,725 |
| 2020-09-22 | $167.70 | $168.75 | $165.32 | $167.97 | $167.97 | 586,064 |
| 2020-09-21 | $171.20 | $172.05 | $164.29 | $167.48 | $167.48 | 746,433 |
| 2020-09-18 | $180.06 | $181.44 | $173.59 | $176.20 | $176.20 | 1,305,146 |
| 2020-09-17 | $178.28 | $184.00 | $175.89 | $180.78 | $180.78 | 859,144 |
| 2020-09-16 | $177.19 | $183.10 | $175.43 | $181.55 | $181.55 | 807,710 |
| 2020-09-15 | $177.92 | $178.97 | $175.27 | $176.56 | $176.56 | 623,789 |
| 2020-09-14 | $177.49 | $178.30 | $174.91 | $176.58 | $176.58 | 432,193 |
| 2020-09-11 | $173.46 | $175.35 | $172.22 | $174.63 | $174.63 | 445,365 |
| 2020-09-10 | $176.90 | $177.14 | $171.40 | $171.96 | $171.96 | 808,105 |
| 2020-09-09 | $174.89 | $177.41 | $173.90 | $175.89 | $175.89 | 797,651 |
| 2020-09-08 | $171.61 | $176.31 | $168.50 | $172.37 | $172.37 | 912,266 |
| 2020-09-04 | $177.69 | $179.29 | $170.67 | $176.43 | $176.43 | 966,520 |
| 2020-09-03 | $183.00 | $183.61 | $171.66 | $174.39 | $174.39 | 1,006,755 |
| 2020-09-02 | $182.49 | $185.29 | $177.75 | $184.58 | $184.58 | 788,752 |
| 2020-09-01 | $176.02 | $183.21 | $175.29 | $182.54 | $182.54 | 935,867 |
| 2020-08-31 | $181.85 | $182.47 | $176.97 | $177.05 | $177.05 | 695,340 |
| 2020-08-28 | $179.49 | $182.79 | $178.89 | $182.53 | $182.53 | 516,913 |
| 2020-08-27 | $178.00 | $180.00 | $177.28 | $179.02 | $179.02 | 518,192 |
| 2020-08-26 | $175.68 | $178.69 | $174.01 | $177.59 | $177.59 | 608,587 |
| 2020-08-25 | $178.07 | $179.91 | $174.95 | $176.82 | $176.82 | 421,440 |
| 2020-08-24 | $177.38 | $180.35 | $175.42 | $176.97 | $176.97 | 1,076,664 |
| 2020-08-21 | $174.85 | $176.15 | $173.69 | $175.06 | $175.06 | 464,766 |
| 2020-08-20 | $172.64 | $175.70 | $172.09 | $174.55 | $174.55 | 584,901 |
| 2020-08-19 | $176.23 | $177.98 | $174.92 | $175.43 | $175.43 | 804,423 |
| 2020-08-18 | $179.02 | $179.45 | $176.22 | $176.56 | $176.56 | 483,273 |
| 2020-08-17 | $179.21 | $181.33 | $178.73 | $179.08 | $179.08 | 480,717 |
| 2020-08-14 | $177.79 | $181.75 | $176.91 | $179.33 | $179.33 | 677,871 |
| 2020-08-13 | $178.13 | $181.93 | $177.63 | $178.37 | $178.37 | 676,427 |
| 2020-08-12 | $178.03 | $180.51 | $176.19 | $178.60 | $178.60 | 588,666 |
| 2020-08-11 | $183.32 | $186.78 | $174.86 | $175.62 | $175.62 | 1,644,252 |
| 2020-08-10 | $174.15 | $184.21 | $174.15 | $181.26 | $181.26 | 1,279,541 |
| 2020-08-07 | $167.74 | $174.11 | $167.64 | $173.59 | $173.59 | 875,352 |
| 2020-08-06 | $169.22 | $169.87 | $167.23 | $168.65 | $168.65 | 657,886 |
| 2020-08-05 | $162.50 | $169.94 | $161.54 | $169.56 | $169.56 | 1,119,760 |
| 2020-08-04 | $159.15 | $162.36 | $158.81 | $160.84 | $160.84 | 714,341 |
| 2020-08-03 | $156.70 | $159.98 | $155.40 | $159.63 | $159.63 | 770,350 |
| 2020-07-31 | $157.35 | $157.35 | $151.41 | $155.37 | $155.37 | 1,198,446 |
| 2020-07-30 | $161.36 | $161.79 | $153.77 | $156.91 | $156.91 | 1,861,253 |
| 2020-07-29 | $158.69 | $163.59 | $158.48 | $163.42 | $163.42 | 1,060,816 |
| 2020-07-28 | $161.24 | $162.29 | $157.70 | $158.33 | $158.33 | 760,045 |
| 2020-07-27 | $160.07 | $163.90 | $159.24 | $163.29 | $163.29 | 865,425 |
| 2020-07-24 | $163.61 | $164.44 | $160.80 | $160.88 | $160.88 | 632,400 |
| 2020-07-23 | $162.83 | $165.85 | $161.58 | $163.49 | $163.49 | 763,355 |
| 2020-07-22 | $158.88 | $163.20 | $158.88 | $162.75 | $162.75 | 832,048 |
| 2020-07-21 | $159.15 | $163.08 | $158.89 | $160.30 | $160.30 | 824,636 |
| 2020-07-20 | $158.00 | $159.50 | $156.49 | $157.24 | $157.24 | 517,372 |
| 2020-07-17 | $159.46 | $160.48 | $157.75 | $159.08 | $159.08 | 608,700 |
| 2020-07-16 | $160.08 | $162.59 | $157.64 | $158.44 | $158.44 | 785,700 |
| 2020-07-15 | $160.29 | $161.95 | $157.46 | $160.80 | $160.80 | 987,400 |
| 2020-07-14 | $151.16 | $157.72 | $149.64 | $157.15 | $157.15 | 949,100 |
| 2020-07-13 | $151.13 | $155.39 | $149.16 | $152.20 | $152.20 | 1,256,500 |
| 2020-07-10 | $143.96 | $148.93 | $143.71 | $147.83 | $147.83 | 921,400 |
| 2020-07-09 | $149.03 | $149.87 | $142.01 | $143.66 | $143.66 | 847,200 |
| 2020-07-08 | $147.32 | $149.36 | $145.10 | $148.65 | $148.65 | 769,800 |
| 2020-07-07 | $149.12 | $151.96 | $147.50 | $147.57 | $147.57 | 935,300 |
| 2020-07-06 | $150.84 | $152.25 | $149.50 | $150.74 | $150.74 | 769,600 |
| 2020-07-02 | $149.31 | $152.88 | $147.08 | $147.91 | $147.91 | 1,019,200 |
| 2020-07-01 | $150.00 | $151.67 | $145.40 | $145.80 | $145.80 | 950,200 |
| 2020-06-30 | $147.07 | $149.72 | $146.32 | $149.04 | $149.04 | 867,000 |
| 2020-06-29 | $143.11 | $148.36 | $141.83 | $147.72 | $147.72 | 1,164,200 |
| 2020-06-26 | $143.30 | $144.02 | $139.95 | $140.40 | $140.40 | 2,392,526 |
| 2020-06-25 | $141.28 | $144.98 | $139.10 | $144.34 | $144.34 | 1,347,969 |
| 2020-06-24 | $152.26 | $152.28 | $142.27 | $142.43 | $142.43 | 2,149,649 |
| 2020-06-23 | $158.02 | $158.68 | $153.94 | $153.98 | $153.98 | 1,146,573 |
| 2020-06-22 | $154.46 | $157.53 | $152.74 | $157.11 | $157.11 | 1,235,828 |
| 2020-06-19 | $157.60 | $158.47 | $152.40 | $155.51 | $155.51 | 1,981,367 |
| 2020-06-18 | $154.80 | $156.59 | $152.76 | $153.81 | $153.81 | 1,407,772 |
| 2020-06-17 | $157.84 | $158.04 | $154.68 | $155.56 | $155.56 | 1,250,391 |
| 2020-06-16 | $157.50 | $161.06 | $154.68 | $158.29 | $158.29 | 2,592,005 |
| 2020-06-15 | $136.85 | $147.80 | $136.51 | $147.04 | $147.04 | 1,110,180 |
| 2020-06-12 | $149.25 | $149.44 | $139.37 | $143.49 | $143.49 | 1,315,366 |
| 2020-06-11 | $144.14 | $148.00 | $141.79 | $142.05 | $142.05 | 2,001,974 |
| 2020-06-10 | $158.22 | $158.91 | $153.60 | $155.60 | $155.60 | 1,498,712 |
| 2020-06-09 | $154.41 | $161.60 | $152.50 | $158.25 | $158.25 | 1,435,527 |
| 2020-06-08 | $162.66 | $165.80 | $156.43 | $158.28 | $158.28 | 1,930,843 |
| 2020-06-05 | $160.04 | $165.87 | $159.32 | $161.36 | $161.36 | 3,124,081 |
| 2020-06-04 | $148.94 | $153.95 | $147.06 | $151.38 | $151.38 | 1,509,258 |
| 2020-06-03 | $145.35 | $150.87 | $145.30 | $149.79 | $149.79 | 1,227,077 |
| 2020-06-02 | $142.00 | $144.28 | $141.15 | $143.13 | $143.13 | 1,062,233 |
| 2020-06-01 | $138.95 | $141.91 | $137.30 | $139.96 | $139.96 | 763,628 |
| 2020-05-29 | $135.37 | $141.30 | $134.39 | $138.89 | $138.89 | 1,540,830 |
| 2020-05-28 | $142.11 | $142.11 | $136.52 | $137.62 | $137.62 | 1,329,997 |
| 2020-05-27 | $141.63 | $143.70 | $137.26 | $140.48 | $140.48 | 2,192,660 |
| 2020-05-26 | $135.50 | $140.40 | $135.25 | $137.17 | $137.17 | 1,634,384 |
| 2020-05-22 | $127.76 | $131.61 | $126.57 | $130.56 | $130.56 | 914,648 |
| 2020-05-21 | $128.42 | $129.89 | $126.25 | $127.72 | $127.72 | 672,451 |
| 2020-05-20 | $128.46 | $129.58 | $126.05 | $128.02 | $128.02 | 1,217,290 |
| 2020-05-19 | $128.01 | $129.46 | $124.59 | $124.75 | $124.75 | 1,151,281 |
| 2020-05-18 | $126.30 | $133.01 | $125.12 | $129.33 | $129.33 | 2,404,065 |
| 2020-05-15 | $114.51 | $118.95 | $113.33 | $118.57 | $118.57 | 1,468,327 |
| 2020-05-14 | $107.30 | $116.24 | $105.26 | $116.06 | $116.06 | 1,727,697 |
| 2020-05-13 | $109.95 | $111.15 | $106.50 | $108.77 | $108.77 | 1,166,165 |
| 2020-05-12 | $117.12 | $117.30 | $110.08 | $110.18 | $110.18 | 996,516 |
| 2020-05-11 | $117.08 | $119.03 | $114.80 | $116.52 | $116.52 | 900,518 |
| 2020-05-08 | $115.16 | $119.78 | $113.50 | $119.58 | $119.58 | 900,600 |
| 2020-05-07 | $112.86 | $115.75 | $111.63 | $112.73 | $112.73 | 1,039,229 |
| 2020-05-06 | $114.33 | $116.34 | $110.71 | $110.81 | $110.81 | 878,744 |
| 2020-05-05 | $119.41 | $122.35 | $113.63 | $113.87 | $113.87 | 1,189,462 |
| 2020-05-04 | $116.14 | $117.61 | $112.01 | $116.75 | $116.75 | 1,290,984 |
| 2020-05-01 | $125.55 | $125.93 | $118.35 | $119.28 | $119.28 | 1,934,816 |
| 2020-04-30 | $126.22 | $130.99 | $120.50 | $128.50 | $128.50 | 2,689,178 |
| 2020-04-29 | $121.11 | $128.41 | $120.03 | $127.98 | $127.98 | 2,310,126 |
| 2020-04-28 | $115.73 | $118.79 | $112.79 | $116.55 | $116.55 | 2,027,598 |
| 2020-04-27 | $105.54 | $111.98 | $105.02 | $111.03 | $111.03 | 1,483,525 |
| 2020-04-24 | $105.42 | $107.30 | $102.24 | $106.05 | $106.05 | 960,085 |
| 2020-04-23 | $102.20 | $105.05 | $100.22 | $103.73 | $103.73 | 1,415,669 |
| 2020-04-22 | $101.78 | $101.79 | $99.05 | $100.62 | $100.62 | 1,170,874 |
| 2020-04-21 | $97.16 | $99.25 | $96.18 | $97.67 | $97.67 | 1,228,107 |
| 2020-04-20 | $101.89 | $104.90 | $98.32 | $100.60 | $100.60 | 1,947,843 |
| 2020-04-17 | $102.18 | $106.20 | $100.51 | $105.05 | $105.05 | 2,060,752 |
| 2020-04-16 | $103.37 | $103.97 | $94.80 | $98.55 | $98.55 | 2,715,999 |
| 2020-04-15 | $103.56 | $104.96 | $100.20 | $103.79 | $103.79 | 1,652,514 |
| 2020-04-14 | $107.00 | $109.82 | $105.15 | $108.64 | $108.64 | 1,340,214 |
| 2020-04-13 | $103.37 | $104.90 | $100.13 | $103.76 | $103.76 | 1,531,038 |
| 2020-04-09 | $113.12 | $114.84 | $103.65 | $107.71 | $107.71 | 2,607,923 |
| 2020-04-08 | $109.08 | $114.94 | $107.31 | $111.64 | $111.64 | 1,520,284 |
| 2020-04-07 | $111.02 | $111.99 | $104.01 | $107.93 | $107.93 | 2,470,714 |
| 2020-04-06 | $97.08 | $104.25 | $97.00 | $103.18 | $103.18 | 2,261,289 |
| 2020-04-03 | $92.33 | $93.76 | $86.69 | $91.07 | $91.07 | 2,358,991 |
| 2020-04-02 | $95.34 | $103.50 | $93.25 | $96.16 | $96.16 | 2,132,758 |
| 2020-04-01 | $96.94 | $100.43 | $92.14 | $95.98 | $95.98 | 2,111,959 |
| 2020-03-31 | $95.12 | $105.74 | $94.64 | $102.90 | $102.90 | 3,265,539 |
| 2020-03-30 | $88.43 | $95.49 | $86.00 | $95.16 | $95.16 | 2,248,815 |
| 2020-03-27 | $92.10 | $92.99 | $86.45 | $90.15 | $90.15 | 2,616,314 |
| 2020-03-26 | $95.13 | $101.26 | $90.29 | $99.18 | $99.18 | 2,516,103 |
| 2020-03-25 | $89.32 | $101.18 | $82.54 | $93.19 | $93.19 | 2,442,663 |
| 2020-03-24 | $77.52 | $89.68 | $77.33 | $86.61 | $86.61 | 2,774,175 |
| 2020-03-23 | $69.16 | $72.54 | $63.77 | $70.89 | $70.89 | 2,181,590 |
| 2020-03-20 | $79.53 | $82.04 | $69.97 | $70.10 | $70.10 | 2,510,770 |
| 2020-03-19 | $67.81 | $79.40 | $63.58 | $77.71 | $77.71 | 2,854,006 |
| 2020-03-18 | $73.94 | $75.54 | $58.85 | $69.59 | $69.59 | 3,456,966 |
| 2020-03-17 | $85.10 | $86.03 | $74.62 | $81.43 | $81.43 | 2,620,089 |
| 2020-03-16 | $78.00 | $90.39 | $76.09 | $83.23 | $83.23 | 2,729,442 |
| 2020-03-13 | $90.20 | $91.56 | $83.01 | $91.01 | $91.01 | 2,484,919 |
| 2020-03-12 | $91.02 | $94.05 | $83.00 | $83.23 | $83.23 | 3,396,998 |
| 2020-03-11 | $102.34 | $104.21 | $98.38 | $99.72 | $99.72 | 2,677,735 |
| 2020-03-10 | $104.97 | $108.85 | $97.96 | $107.42 | $107.42 | 2,640,720 |
| 2020-03-09 | $100.99 | $106.77 | $97.90 | $98.96 | $98.96 | 3,338,657 |
| 2020-03-06 | $114.05 | $118.36 | $111.65 | $115.67 | $115.67 | 2,691,412 |
| 2020-03-05 | $125.36 | $125.74 | $118.67 | $119.82 | $119.82 | 1,922,390 |
| 2020-03-04 | $131.06 | $132.33 | $126.38 | $130.16 | $130.16 | 1,566,632 |
| 2020-03-03 | $135.41 | $138.61 | $126.57 | $128.64 | $128.64 | 1,508,270 |
| 2020-03-02 | $134.52 | $135.80 | $127.00 | $135.80 | $135.80 | 1,979,052 |
| 2020-02-28 | $124.54 | $135.36 | $124.10 | $132.48 | $132.48 | 2,540,621 |
| 2020-02-27 | $126.32 | $136.83 | $123.63 | $129.64 | $129.64 | 1,918,334 |
| 2020-02-26 | $136.65 | $137.69 | $131.56 | $131.72 | $131.72 | 1,449,999 |
| 2020-02-25 | $142.66 | $143.50 | $132.72 | $134.64 | $134.64 | 1,736,858 |
| 2020-02-24 | $143.73 | $143.97 | $139.43 | $141.95 | $141.95 | 1,431,252 |
| 2020-02-21 | $153.72 | $154.47 | $150.80 | $151.41 | $151.41 | 972,990 |
| 2020-02-20 | $152.76 | $159.12 | $152.55 | $155.72 | $155.72 | 821,825 |
| 2020-02-19 | $154.85 | $156.49 | $153.16 | $153.55 | $153.55 | 599,740 |
| 2020-02-18 | $155.25 | $156.59 | $151.52 | $153.98 | $153.98 | 847,926 |
| 2020-02-14 | $159.99 | $161.11 | $154.90 | $156.86 | $156.86 | 601,827 |
| 2020-02-13 | $157.47 | $160.29 | $157.00 | $160.08 | $160.08 | 847,404 |
| 2020-02-12 | $156.95 | $160.08 | $156.02 | $158.87 | $158.87 | 1,093,675 |
| 2020-02-11 | $152.59 | $156.00 | $151.90 | $154.05 | $154.05 | 1,061,203 |
| 2020-02-10 | $149.27 | $151.09 | $148.26 | $150.75 | $150.75 | 537,545 |
| 2020-02-07 | $151.28 | $151.56 | $149.05 | $149.75 | $149.75 | 819,999 |
| 2020-02-06 | $155.26 | $155.26 | $150.36 | $152.61 | $152.61 | 770,860 |
| 2020-02-05 | $151.00 | $155.28 | $150.25 | $154.38 | $154.38 | 1,329,065 |
| 2020-02-04 | $142.27 | $149.33 | $141.61 | $147.53 | $147.53 | 1,547,972 |
| 2020-02-03 | $137.19 | $141.31 | $136.72 | $139.52 | $139.52 | 1,729,559 |
| 2020-01-31 | $139.84 | $140.84 | $135.27 | $135.69 | $135.69 | 2,158,064 |
| 2020-01-30 | $150.05 | $152.56 | $140.07 | $141.58 | $141.58 | 2,641,644 |
| 2020-01-29 | $151.50 | $153.66 | $150.56 | $152.26 | $152.26 | 1,297,961 |
| 2020-01-28 | $148.25 | $151.55 | $147.31 | $150.50 | $150.50 | 872,432 |
| 2020-01-27 | $146.54 | $149.72 | $146.04 | $146.27 | $146.27 | 1,521,431 |
| 2020-01-24 | $155.24 | $155.82 | $149.51 | $151.65 | $151.65 | 1,232,200 |
| 2020-01-23 | $153.66 | $155.35 | $150.84 | $155.15 | $155.15 | 1,107,195 |
| 2020-01-22 | $156.43 | $156.95 | $154.63 | $155.27 | $155.27 | 742,227 |
| 2020-01-21 | $157.90 | $157.90 | $154.79 | $154.99 | $154.99 | 1,146,429 |
| 2020-01-17 | $158.46 | $161.28 | $158.14 | $158.72 | $158.72 | 1,118,552 |
| 2020-01-16 | $156.03 | $157.79 | $155.51 | $157.65 | $157.65 | 891,773 |
| 2020-01-15 | $153.24 | $156.05 | $152.25 | $154.89 | $154.89 | 924,697 |
| 2020-01-14 | $156.27 | $157.07 | $152.62 | $154.34 | $154.34 | 1,419,812 |
| 2020-01-13 | $160.60 | $160.86 | $155.71 | $157.44 | $157.44 | 1,537,730 |
| 2020-01-10 | $163.23 | $163.45 | $158.65 | $159.47 | $159.47 | 993,371 |
| 2020-01-09 | $165.91 | $165.92 | $162.62 | $163.23 | $163.23 | 923,183 |
| 2020-01-08 | $165.31 | $166.27 | $163.61 | $164.81 | $164.81 | 688,699 |
| 2020-01-07 | $165.00 | $165.97 | $163.63 | $165.08 | $165.08 | 525,186 |
| 2020-01-06 | $162.61 | $165.69 | $162.36 | $165.38 | $165.38 | 707,023 |
| 2020-01-03 | $164.99 | $166.56 | $161.37 | $165.71 | $165.71 | 1,088,996 |
| 2020-01-02 | $168.41 | $168.67 | $164.41 | $168.65 | $168.65 | 861,232 |
| 2019-12-31 | $167.70 | $169.37 | $166.36 | $166.77 | $166.77 | 617,502 |
| 2019-12-30 | $168.70 | $169.65 | $167.21 | $168.36 | $168.36 | 400,041 |
| 2019-12-27 | $169.74 | $170.04 | $168.00 | $168.53 | $168.53 | 570,809 |
| 2019-12-26 | $168.74 | $169.88 | $168.14 | $169.82 | $169.82 | 476,399 |
| 2019-12-24 | $169.72 | $169.90 | $167.97 | $168.44 | $168.44 | 217,047 |
| 2019-12-23 | $167.00 | $169.74 | $166.57 | $168.92 | $168.92 | 848,277 |
| 2019-12-20 | $167.77 | $168.00 | $165.43 | $167.33 | $167.33 | 1,534,671 |
| 2019-12-19 | $166.53 | $166.66 | $163.60 | $165.69 | $165.69 | 941,959 |
| 2019-12-18 | $164.55 | $166.65 | $163.77 | $166.20 | $166.20 | 806,033 |
| 2019-12-17 | $164.70 | $165.00 | $162.70 | $164.51 | $164.51 | 923,263 |
| 2019-12-16 | $164.64 | $166.27 | $164.20 | $165.16 | $165.16 | 1,130,202 |
| 2019-12-13 | $162.26 | $165.85 | $160.17 | $162.74 | $162.74 | 933,681 |
| 2019-12-12 | $157.44 | $163.55 | $156.69 | $163.19 | $163.19 | 1,437,271 |
| 2019-12-11 | $156.20 | $157.17 | $155.05 | $156.97 | $156.97 | 863,325 |
| 2019-12-10 | $155.00 | $155.30 | $152.50 | $153.78 | $153.78 | 864,704 |
| 2019-12-09 | $156.30 | $158.21 | $155.47 | $155.86 | $155.86 | 720,075 |
| 2019-12-06 | $156.18 | $159.39 | $155.94 | $157.26 | $157.26 | 1,368,536 |
| 2019-12-05 | $151.74 | $153.19 | $151.05 | $153.13 | $153.13 | 768,453 |
| 2019-12-04 | $151.60 | $153.85 | $150.37 | $150.53 | $150.53 | 912,645 |
| 2019-12-03 | $148.02 | $150.08 | $145.95 | $149.37 | $149.37 | 1,207,340 |
| 2019-12-02 | $153.21 | $155.98 | $151.62 | $152.19 | $152.19 | 975,807 |
| 2019-11-29 | $155.70 | $156.18 | $152.68 | $153.05 | $153.05 | 420,445 |
| 2019-11-27 | $157.09 | $157.23 | $154.47 | $156.46 | $156.46 | 528,313 |
| 2019-11-26 | $156.11 | $157.16 | $154.73 | $156.29 | $156.29 | 880,315 |
| 2019-11-25 | $155.38 | $157.85 | $153.16 | $157.02 | $157.02 | 1,146,777 |
| 2019-11-22 | $152.25 | $155.49 | $151.87 | $154.51 | $154.51 | 1,053,668 |
| 2019-11-21 | $148.66 | $152.64 | $147.75 | $152.47 | $152.47 | 1,374,165 |
| 2019-11-20 | $151.93 | $151.97 | $146.35 | $148.52 | $148.52 | 1,780,603 |
| 2019-11-19 | $154.19 | $154.96 | $151.21 | $152.27 | $152.27 | 742,717 |
| 2019-11-18 | $154.26 | $154.59 | $151.69 | $153.27 | $153.27 | 1,051,225 |
| 2019-11-15 | $154.27 | $155.24 | $152.90 | $154.34 | $154.34 | 969,344 |
| 2019-11-14 | $150.79 | $153.34 | $150.64 | $152.32 | $152.32 | 863,922 |
| 2019-11-13 | $152.34 | $152.96 | $150.27 | $150.73 | $150.73 | 1,561,353 |
| 2019-11-12 | $156.36 | $157.70 | $153.08 | $154.46 | $154.46 | 1,542,592 |
| 2019-11-11 | $153.31 | $156.53 | $152.90 | $156.36 | $156.36 | 1,173,183 |
| 2019-11-08 | $150.46 | $155.74 | $150.29 | $155.32 | $155.32 | 1,644,476 |
| 2019-11-07 | $149.42 | $152.45 | $149.18 | $150.17 | $150.17 | 1,826,668 |
| 2019-11-06 | $146.86 | $147.43 | $143.83 | $147.14 | $147.14 | 1,273,153 |
| 2019-11-05 | $147.72 | $151.84 | $146.42 | $146.98 | $146.98 | 2,095,930 |
| 2019-11-04 | $142.98 | $147.50 | $142.97 | $146.73 | $146.73 | 2,578,882 |
| 2019-11-01 | $136.00 | $142.00 | $135.34 | $141.86 | $141.86 | 2,098,710 |
| 2019-10-31 | $135.50 | $135.50 | $130.02 | $133.57 | $133.57 | 1,361,177 |
| 2019-10-30 | $136.09 | $136.43 | $132.86 | $135.94 | $135.94 | 1,287,729 |
| 2019-10-29 | $135.61 | $138.76 | $134.97 | $137.04 | $137.04 | 1,104,264 |
| 2019-10-28 | $135.80 | $137.35 | $134.18 | $136.00 | $136.00 | 1,121,657 |
| 2019-10-25 | $131.20 | $135.70 | $131.00 | $135.38 | $135.38 | 1,242,760 |
| 2019-10-24 | $134.48 | $134.80 | $130.38 | $132.00 | $132.00 | 1,039,038 |
| 2019-10-23 | $131.90 | $134.49 | $130.01 | $133.67 | $133.67 | 1,480,044 |
| 2019-10-22 | $129.42 | $133.88 | $128.45 | $132.40 | $132.40 | 1,807,555 |
| 2019-10-21 | $129.50 | $132.94 | $129.38 | $129.67 | $129.67 | 1,639,609 |
| 2019-10-18 | $127.82 | $130.77 | $127.50 | $128.66 | $128.66 | 2,138,369 |
| 2019-10-17 | $123.47 | $132.80 | $122.50 | $127.90 | $127.90 | 6,030,143 |
| 2019-10-16 | $120.00 | $123.08 | $119.83 | $121.67 | $121.67 | 2,202,232 |
| 2019-10-15 | $119.05 | $121.49 | $117.66 | $120.68 | $120.68 | 1,255,844 |
| 2019-10-14 | $117.32 | $119.14 | $117.00 | $118.68 | $118.68 | 952,535 |
| 2019-10-11 | $116.77 | $120.55 | $116.17 | $118.40 | $118.40 | 1,596,459 |
| 2019-10-10 | $111.63 | $114.46 | $111.63 | $113.32 | $113.32 | 955,763 |
| 2019-10-09 | $110.70 | $112.64 | $109.81 | $111.48 | $111.48 | 1,401,635 |
| 2019-10-08 | $111.12 | $112.85 | $109.04 | $109.20 | $109.20 | 2,322,208 |
| 2019-10-07 | $116.70 | $117.62 | $115.24 | $115.66 | $115.66 | 1,161,090 |
| 2019-10-04 | $117.64 | $118.79 | $116.31 | $117.21 | $117.21 | 1,238,370 |
| 2019-10-03 | $115.18 | $116.48 | $112.13 | $116.39 | $116.39 | 1,629,204 |
| 2019-10-02 | $117.30 | $118.36 | $114.13 | $115.98 | $115.98 | 1,756,590 |
| 2019-10-01 | $125.83 | $127.07 | $119.15 | $119.57 | $119.57 | 1,540,219 |
| 2019-09-30 | $124.54 | $125.75 | $122.20 | $124.64 | $124.64 | 1,457,687 |
| 2019-09-27 | $128.25 | $129.21 | $123.78 | $124.79 | $124.79 | 1,387,886 |
| 2019-09-26 | $127.26 | $128.41 | $126.21 | $127.57 | $127.57 | 840,144 |
| 2019-09-25 | $124.71 | $128.46 | $124.60 | $127.89 | $127.89 | 1,133,039 |
| 2019-09-24 | $128.12 | $129.14 | $124.18 | $124.73 | $124.73 | 1,482,558 |
| 2019-09-23 | $124.99 | $129.55 | $124.05 | $128.40 | $128.40 | 1,423,033 |
| 2019-09-20 | $129.48 | $130.17 | $126.27 | $126.44 | $126.44 | 2,232,790 |
| 2019-09-19 | $125.65 | $126.73 | $124.70 | $125.10 | $125.10 | 1,309,598 |
| 2019-09-18 | $124.80 | $125.42 | $122.82 | $124.71 | $124.71 | 2,012,566 |
| 2019-09-17 | $127.04 | $128.00 | $124.63 | $126.90 | $126.90 | 1,126,595 |
| 2019-09-16 | $128.00 | $131.21 | $126.88 | $128.35 | $128.35 | 1,121,487 |
| 2019-09-13 | $129.80 | $132.23 | $128.61 | $128.87 | $128.87 | 1,879,423 |
| 2019-09-12 | $125.95 | $129.69 | $125.95 | $128.00 | $128.00 | 1,503,452 |
| 2019-09-11 | $126.56 | $127.77 | $123.63 | $127.62 | $127.62 | 1,724,207 |
| 2019-09-10 | $120.34 | $124.17 | $119.58 | $124.05 | $124.05 | 1,325,304 |
| 2019-09-09 | $118.06 | $120.83 | $117.52 | $120.72 | $120.72 | 1,623,416 |
| 2019-09-06 | $116.61 | $118.18 | $115.52 | $116.89 | $116.89 | 861,298 |
| 2019-09-05 | $115.00 | $118.52 | $114.80 | $116.49 | $116.49 | 1,541,827 |
| 2019-09-04 | $111.85 | $113.09 | $111.06 | $112.80 | $112.80 | 1,270,447 |
| 2019-09-03 | $110.50 | $111.73 | $108.05 | $109.67 | $109.67 | 1,338,903 |
| 2019-08-30 | $112.95 | $114.43 | $111.88 | $112.56 | $112.56 | 1,221,038 |
| 2019-08-29 | $108.86 | $112.07 | $108.25 | $111.32 | $111.32 | 1,315,790 |
| 2019-08-28 | $103.45 | $107.62 | $101.90 | $106.32 | $106.32 | 1,066,861 |
| 2019-08-27 | $106.95 | $107.75 | $103.00 | $103.80 | $103.80 | 1,160,692 |
| 2019-08-26 | $107.20 | $107.31 | $104.29 | $106.26 | $106.26 | 1,186,980 |
| 2019-08-23 | $108.25 | $109.68 | $104.31 | $104.96 | $104.96 | 1,467,894 |
| 2019-08-22 | $112.06 | $112.80 | $109.33 | $109.85 | $109.85 | 960,690 |
| 2019-08-21 | $112.11 | $112.44 | $110.60 | $111.26 | $111.26 | 828,186 |
| 2019-08-20 | $110.00 | $110.12 | $109.04 | $109.16 | $109.16 | 738,221 |
| 2019-08-19 | $110.34 | $111.38 | $109.27 | $110.64 | $110.64 | 1,205,651 |
| 2019-08-16 | $105.77 | $108.80 | $105.29 | $107.99 | $107.99 | 1,553,123 |
| 2019-08-15 | $105.47 | $105.95 | $102.76 | $104.57 | $104.57 | 1,727,994 |
| 2019-08-14 | $109.72 | $109.99 | $103.85 | $105.36 | $105.36 | 2,139,106 |
| 2019-08-13 | $110.10 | $116.66 | $109.56 | $112.52 | $112.52 | 1,415,625 |
| 2019-08-12 | $113.91 | $114.06 | $110.40 | $110.84 | $110.84 | 998,400 |
| 2019-08-09 | $117.08 | $117.24 | $114.50 | $115.57 | $115.57 | 1,231,372 |
| 2019-08-08 | $114.68 | $118.26 | $114.68 | $117.85 | $117.85 | 1,331,000 |
| 2019-08-07 | $111.77 | $113.57 | $110.56 | $113.41 | $113.41 | 1,314,373 |
| 2019-08-06 | $115.23 | $115.79 | $112.52 | $114.38 | $114.38 | 1,221,483 |
| 2019-08-05 | $114.19 | $114.44 | $111.78 | $113.35 | $113.35 | 1,858,363 |
| 2019-08-02 | $119.36 | $119.72 | $116.16 | $117.28 | $117.28 | 1,611,583 |
| 2019-08-01 | $125.64 | $126.21 | $119.61 | $120.88 | $120.88 | 1,609,090 |
| 2019-07-31 | $129.66 | $130.50 | $125.95 | $126.55 | $126.55 | 1,270,946 |
| 2019-07-30 | $127.91 | $130.72 | $126.59 | $129.95 | $129.95 | 1,088,236 |
| 2019-07-29 | $127.55 | $129.81 | $126.30 | $128.99 | $128.99 | 1,174,693 |
| 2019-07-26 | $127.91 | $129.60 | $127.05 | $127.61 | $127.61 | 1,302,569 |
| 2019-07-25 | $126.64 | $127.89 | $124.90 | $127.74 | $127.74 | 1,221,941 |
| 2019-07-24 | $121.73 | $127.24 | $121.50 | $126.63 | $126.63 | 1,867,833 |
| 2019-07-23 | $118.26 | $122.30 | $118.10 | $121.86 | $121.86 | 2,062,541 |
| 2019-07-22 | $119.90 | $120.53 | $117.00 | $118.11 | $118.11 | 2,425,112 |
| 2019-07-19 | $121.18 | $122.54 | $118.87 | $118.98 | $118.98 | 3,149,049 |
| 2019-07-18 | $123.50 | $125.34 | $120.82 | $121.11 | $121.11 | 5,510,051 |
| 2019-07-17 | $136.65 | $136.90 | $131.26 | $131.49 | $131.49 | 2,476,541 |
| 2019-07-16 | $134.53 | $137.90 | $132.82 | $137.59 | $137.59 | 1,519,548 |
| 2019-07-15 | $136.79 | $137.67 | $134.58 | $134.74 | $134.74 | 810,144 |
| 2019-07-12 | $132.13 | $136.75 | $131.83 | $136.34 | $136.34 | 1,118,392 |
| 2019-07-11 | $130.55 | $131.37 | $128.77 | $131.33 | $131.33 | 823,246 |
| 2019-07-10 | $132.18 | $132.32 | $129.11 | $130.48 | $130.48 | 960,065 |
| 2019-07-09 | $130.35 | $131.51 | $129.62 | $131.41 | $131.41 | 734,243 |
| 2019-07-08 | $131.85 | $134.04 | $130.97 | $131.92 | $131.92 | 681,502 |
| 2019-07-05 | $131.82 | $133.40 | $130.00 | $132.92 | $132.92 | 644,587 |
| 2019-07-03 | $132.52 | $133.54 | $131.92 | $132.92 | $132.92 | 454,875 |
| 2019-07-02 | $133.84 | $134.09 | $131.20 | $131.80 | $131.80 | 692,450 |
| 2019-07-01 | $136.00 | $137.80 | $133.10 | $134.30 | $134.30 | 1,281,686 |
| 2019-06-28 | $132.83 | $135.19 | $132.14 | $132.63 | $132.63 | 1,875,730 |
| 2019-06-27 | $131.55 | $132.38 | $129.76 | $131.97 | $131.97 | 604,958 |
| 2019-06-26 | $129.86 | $131.95 | $129.40 | $130.57 | $130.57 | 1,144,281 |
| 2019-06-25 | $129.61 | $130.25 | $127.91 | $128.62 | $128.62 | 744,393 |
| 2019-06-24 | $129.57 | $132.41 | $129.51 | $129.61 | $129.61 | 1,128,620 |
| 2019-06-21 | $130.45 | $131.58 | $128.70 | $129.87 | $129.87 | 1,056,147 |
| 2019-06-20 | $129.18 | $131.58 | $128.36 | $130.75 | $130.75 | 1,345,790 |
| 2019-06-19 | $127.56 | $128.20 | $125.75 | $126.28 | $126.28 | 1,074,190 |
| 2019-06-18 | $123.96 | $128.98 | $123.42 | $127.76 | $127.76 | 1,760,193 |
| 2019-06-17 | $122.93 | $123.44 | $120.69 | $121.34 | $121.34 | 1,036,393 |
| 2019-06-14 | $123.44 | $123.61 | $120.94 | $122.87 | $122.87 | 684,440 |
| 2019-06-13 | $121.97 | $123.84 | $121.71 | $123.78 | $123.78 | 689,473 |
| 2019-06-12 | $121.34 | $121.98 | $119.92 | $121.55 | $121.55 | 739,382 |
| 2019-06-11 | $125.52 | $125.65 | $121.27 | $122.25 | $122.25 | 997,404 |
| 2019-06-10 | $123.38 | $125.88 | $123.05 | $123.59 | $123.59 | 1,032,949 |
| 2019-06-07 | $118.70 | $122.81 | $118.58 | $122.23 | $122.23 | 1,277,599 |
| 2019-06-06 | $119.23 | $120.11 | $116.61 | $118.75 | $118.75 | 818,227 |
| 2019-06-05 | $122.21 | $122.39 | $117.68 | $119.38 | $119.38 | 1,133,404 |
| 2019-06-04 | $115.55 | $121.50 | $115.55 | $121.34 | $121.34 | 1,822,051 |
| 2019-06-03 | $111.98 | $115.10 | $111.75 | $113.85 | $113.85 | 1,984,448 |
| 2019-05-31 | $112.60 | $112.94 | $109.35 | $110.10 | $110.10 | 1,615,343 |
| 2019-05-30 | $116.48 | $118.10 | $114.63 | $115.19 | $115.19 | 1,368,011 |
| 2019-05-29 | $114.13 | $116.08 | $112.89 | $115.83 | $115.83 | 1,327,837 |
| 2019-05-28 | $118.64 | $119.47 | $114.96 | $115.00 | $115.00 | 1,212,365 |
| 2019-05-24 | $119.32 | $120.91 | $116.91 | $118.54 | $118.54 | 623,303 |
| 2019-05-23 | $120.30 | $120.51 | $117.64 | $118.49 | $118.49 | 1,309,644 |
| 2019-05-22 | $125.91 | $126.39 | $121.60 | $122.39 | $122.39 | 1,375,089 |
| 2019-05-21 | $125.38 | $126.94 | $124.77 | $126.73 | $126.73 | 1,126,170 |
| 2019-05-20 | $124.26 | $125.46 | $122.93 | $124.05 | $124.05 | 1,521,975 |
| 2019-05-17 | $126.65 | $127.57 | $125.65 | $126.33 | $126.33 | 912,348 |
| 2019-05-16 | $129.04 | $130.61 | $128.13 | $128.46 | $128.46 | 900,608 |
| 2019-05-15 | $125.27 | $129.27 | $124.45 | $128.67 | $128.67 | 1,066,022 |
| 2019-05-14 | $127.32 | $128.75 | $125.65 | $127.09 | $127.09 | 1,079,436 |
| 2019-05-13 | $128.39 | $128.91 | $124.23 | $126.19 | $126.19 | 1,489,173 |
| 2019-05-10 | $132.99 | $133.39 | $128.76 | $132.51 | $132.51 | 1,104,842 |
| 2019-05-09 | $131.13 | $134.22 | $128.31 | $133.79 | $133.79 | 1,242,503 |
| 2019-05-08 | $134.08 | $135.99 | $133.36 | $133.99 | $133.99 | 839,412 |
| 2019-05-07 | $134.93 | $135.77 | $132.44 | $134.27 | $134.27 | 1,238,362 |
| 2019-05-06 | $135.74 | $138.59 | $134.40 | $137.55 | $137.55 | 1,403,921 |
| 2019-05-03 | $137.59 | $141.25 | $137.49 | $140.24 | $140.24 | 1,015,327 |
| 2019-05-02 | $138.20 | $139.38 | $134.17 | $137.00 | $137.00 | 1,725,076 |
| 2019-05-01 | $141.78 | $142.69 | $138.56 | $138.64 | $138.64 | 1,221,318 |
| 2019-04-30 | $141.12 | $141.39 | $138.72 | $140.92 | $140.92 | 1,193,864 |
| 2019-04-29 | $141.05 | $142.15 | $140.28 | $140.94 | $140.94 | 845,123 |
| 2019-04-26 | $138.01 | $140.54 | $137.39 | $140.40 | $140.40 | 1,129,909 |
| 2019-04-25 | $139.30 | $139.96 | $136.77 | $137.53 | $137.53 | 1,047,223 |
| 2019-04-24 | $138.53 | $140.60 | $138.00 | $139.89 | $139.89 | 1,300,678 |
| 2019-04-23 | $135.41 | $139.32 | $135.13 | $138.38 | $138.38 | 1,587,169 |
| 2019-04-22 | $135.36 | $137.15 | $133.66 | $135.46 | $135.46 | 1,644,085 |
| 2019-04-18 | $135.30 | $138.49 | $134.11 | $136.00 | $136.00 | 4,772,775 |
| 2019-04-17 | $126.63 | $127.18 | $125.15 | $125.76 | $125.76 | 2,116,118 |
| 2019-04-16 | $126.67 | $126.99 | $123.72 | $126.05 | $126.05 | 1,323,601 |
| 2019-04-15 | $127.02 | $127.84 | $125.04 | $125.37 | $125.37 | 2,411,091 |
| 2019-04-12 | $127.41 | $128.75 | $125.14 | $126.74 | $126.74 | 1,426,585 |
| 2019-04-11 | $121.55 | $126.12 | $121.38 | $124.75 | $124.75 | 2,156,453 |
| 2019-04-10 | $119.94 | $121.34 | $118.69 | $121.19 | $121.19 | 897,577 |
| 2019-04-09 | $122.63 | $122.65 | $119.15 | $119.57 | $119.57 | 1,522,950 |
| 2019-04-08 | $122.75 | $124.12 | $121.83 | $124.08 | $124.08 | 826,245 |
| 2019-04-05 | $123.81 | $124.77 | $123.11 | $123.34 | $123.34 | 1,308,131 |
| 2019-04-04 | $121.58 | $122.78 | $121.30 | $122.54 | $122.54 | 1,267,834 |
| 2019-04-03 | $119.93 | $121.76 | $119.79 | $120.98 | $120.98 | 1,501,423 |
| 2019-04-02 | $118.00 | $120.05 | $117.35 | $118.53 | $118.53 | 1,147,340 |
| 2019-04-01 | $115.59 | $118.69 | $114.38 | $118.11 | $118.11 | 2,037,122 |
| 2019-03-29 | $114.00 | $115.16 | $113.31 | $114.25 | $114.25 | 1,355,154 |
| 2019-03-28 | $110.67 | $112.69 | $110.02 | $112.57 | $112.57 | 1,219,611 |
| 2019-03-27 | $111.94 | $112.55 | $109.19 | $110.72 | $110.72 | 1,342,086 |
| 2019-03-26 | $113.21 | $113.65 | $109.86 | $111.60 | $111.60 | 1,405,571 |
| 2019-03-25 | $110.63 | $113.10 | $110.25 | $111.12 | $111.12 | 1,642,887 |
| 2019-03-22 | $118.11 | $118.15 | $110.89 | $110.96 | $110.96 | 2,664,015 |
| 2019-03-21 | $115.66 | $119.19 | $115.38 | $119.06 | $119.06 | 1,400,998 |
| 2019-03-20 | $120.27 | $120.31 | $114.06 | $116.11 | $116.11 | 3,348,184 |
| 2019-03-19 | $123.80 | $124.50 | $120.33 | $120.68 | $120.68 | 1,385,357 |
| 2019-03-18 | $120.57 | $123.26 | $120.00 | $122.99 | $122.99 | 1,208,083 |
| 2019-03-15 | $121.75 | $122.88 | $119.85 | $120.14 | $120.14 | 1,920,299 |
| 2019-03-14 | $123.53 | $123.75 | $121.62 | $121.71 | $121.71 | 1,013,706 |
| 2019-03-13 | $126.10 | $127.06 | $124.20 | $124.34 | $124.34 | 1,011,592 |
| 2019-03-12 | $124.52 | $126.00 | $122.05 | $125.30 | $125.30 | 1,553,374 |
| 2019-03-11 | $123.18 | $124.09 | $122.55 | $124.01 | $124.01 | 1,213,774 |
| 2019-03-08 | $123.85 | $124.73 | $121.62 | $123.24 | $123.24 | 1,491,800 |
| 2019-03-07 | $127.68 | $127.84 | $123.75 | $126.58 | $126.58 | 1,934,403 |
| 2019-03-06 | $130.70 | $130.78 | $127.89 | $128.05 | $128.05 | 1,170,788 |
| 2019-03-05 | $132.70 | $132.78 | $130.31 | $130.44 | $130.44 | 1,715,592 |
| 2019-03-04 | $136.49 | $137.16 | $131.37 | $132.49 | $132.49 | 1,470,389 |
| 2019-03-01 | $136.64 | $138.50 | $134.05 | $135.69 | $135.69 | 1,108,341 |
| 2019-02-28 | $135.33 | $136.06 | $134.24 | $134.59 | $134.59 | 995,448 |
| 2019-02-27 | $134.92 | $136.27 | $133.42 | $135.66 | $135.66 | 916,830 |
| 2019-02-26 | $135.45 | $136.70 | $134.15 | $134.84 | $134.84 | 1,297,226 |
| 2019-02-25 | $137.88 | $139.03 | $135.70 | $136.29 | $136.29 | 1,328,352 |
| 2019-02-22 | $136.04 | $137.09 | $135.38 | $136.84 | $136.84 | 1,118,338 |
| 2019-02-21 | $136.00 | $136.95 | $133.83 | $135.05 | $135.05 | 1,186,017 |
| 2019-02-20 | $134.96 | $137.65 | $134.21 | $136.26 | $136.26 | 1,254,843 |
| 2019-02-19 | $134.39 | $135.40 | $130.63 | $134.29 | $134.29 | 1,710,146 |
| 2019-02-15 | $133.07 | $136.05 | $132.11 | $134.86 | $134.86 | 1,630,488 |
| 2019-02-14 | $131.41 | $132.10 | $130.00 | $131.70 | $131.70 | 1,178,115 |
| 2019-02-13 | $132.73 | $133.77 | $132.09 | $132.14 | $132.14 | 1,148,984 |
| 2019-02-12 | $129.55 | $132.46 | $129.20 | $131.41 | $131.41 | 1,332,993 |
| 2019-02-11 | $126.55 | $128.73 | $126.14 | $127.89 | $127.89 | 946,537 |
| 2019-02-08 | $124.60 | $126.38 | $123.66 | $126.29 | $126.29 | 1,137,660 |
| 2019-02-07 | $127.75 | $128.35 | $124.53 | $125.98 | $125.98 | 1,401,950 |
| 2019-02-06 | $128.62 | $130.16 | $128.00 | $128.90 | $128.90 | 934,743 |
| 2019-02-05 | $129.05 | $131.00 | $128.03 | $129.14 | $129.14 | 1,259,095 |
| 2019-02-04 | $126.26 | $129.46 | $125.05 | $129.39 | $129.39 | 1,389,748 |
| 2019-02-01 | $124.87 | $127.24 | $124.42 | $126.34 | $126.34 | 1,750,489 |
| 2019-01-31 | $127.71 | $127.71 | $124.47 | $125.26 | $125.26 | 1,497,820 |
| 2019-01-30 | $125.67 | $128.00 | $122.30 | $127.97 | $127.97 | 2,009,520 |
| 2019-01-29 | $125.59 | $126.27 | $124.01 | $124.32 | $124.32 | 1,335,437 |
| 2019-01-28 | $124.49 | $126.76 | $123.00 | $124.79 | $124.79 | 1,710,427 |
| 2019-01-25 | $124.70 | $127.66 | $123.40 | $127.26 | $127.26 | 3,089,635 |
| 2019-01-24 | $121.52 | $125.00 | $119.73 | $123.32 | $123.32 | 4,040,649 |
| 2019-01-23 | $119.34 | $119.40 | $114.06 | $116.02 | $116.02 | 3,024,310 |
| 2019-01-22 | $121.10 | $122.01 | $117.03 | $118.24 | $118.24 | 2,388,661 |
| 2019-01-18 | $120.96 | $124.55 | $119.30 | $123.32 | $123.32 | 2,275,678 |
| 2019-01-17 | $117.13 | $120.63 | $117.00 | $119.38 | $119.38 | 1,742,792 |
| 2019-01-16 | $116.74 | $118.50 | $116.17 | $117.50 | $117.50 | 1,203,077 |
| 2019-01-15 | $117.32 | $117.79 | $114.60 | $116.15 | $116.15 | 1,086,520 |
| 2019-01-14 | $116.00 | $118.00 | $115.52 | $116.74 | $116.74 | 1,201,997 |
| 2019-01-11 | $117.37 | $118.85 | $115.33 | $117.45 | $117.45 | 1,355,581 |
| 2019-01-10 | $116.44 | $119.94 | $115.60 | $118.78 | $118.78 | 1,576,379 |
| 2019-01-09 | $118.24 | $119.57 | $114.85 | $118.47 | $118.47 | 1,641,070 |
| 2019-01-08 | $116.28 | $117.13 | $114.01 | $116.26 | $116.26 | 2,046,570 |
| 2019-01-07 | $110.85 | $115.73 | $108.11 | $114.12 | $114.12 | 2,153,172 |
| 2019-01-04 | $104.42 | $110.84 | $103.47 | $110.13 | $110.13 | 2,396,857 |
| 2019-01-03 | $104.39 | $104.39 | $100.50 | $101.98 | $101.98 | 1,771,544 |
| 2019-01-02 | $100.31 | $105.99 | $99.00 | $105.62 | $105.62 | 1,729,591 |
| 2018-12-31 | $102.78 | $103.24 | $98.78 | $102.53 | $102.53 | 1,743,820 |
| 2018-12-28 | $105.43 | $105.43 | $100.84 | $101.50 | $101.50 | 1,832,539 |
| 2018-12-27 | $100.93 | $104.81 | $99.48 | $104.79 | $104.79 | 1,448,302 |
| 2018-12-26 | $96.61 | $103.24 | $94.28 | $103.12 | $103.12 | 1,553,717 |
| 2018-12-24 | $98.47 | $99.57 | $95.65 | $95.90 | $95.90 | 1,007,924 |
| 2018-12-21 | $102.24 | $104.90 | $99.03 | $99.51 | $99.51 | 2,379,216 |
| 2018-12-20 | $100.34 | $103.16 | $99.50 | $101.36 | $101.36 | 2,518,588 |
| 2018-12-19 | $104.24 | $108.54 | $100.07 | $100.90 | $100.90 | 2,404,175 |
| 2018-12-18 | $106.30 | $109.52 | $102.86 | $104.54 | $104.54 | 1,710,433 |
| 2018-12-17 | $105.05 | $108.49 | $102.95 | $105.41 | $105.41 | 1,569,501 |
| 2018-12-14 | $106.55 | $109.62 | $105.36 | $105.80 | $105.80 | 1,833,764 |
| 2018-12-13 | $110.25 | $112.90 | $108.50 | $108.88 | $108.88 | 2,203,981 |
| 2018-12-12 | $107.12 | $112.07 | $107.03 | $108.30 | $108.30 | 3,437,854 |
| 2018-12-11 | $103.96 | $107.19 | $100.84 | $101.86 | $101.86 | 1,606,165 |
| 2018-12-10 | $103.07 | $104.57 | $99.50 | $101.86 | $101.86 | 1,975,651 |
| 2018-12-07 | $106.09 | $107.99 | $103.22 | $103.94 | $103.94 | 2,570,042 |
| 2018-12-06 | $103.44 | $106.65 | $102.09 | $104.83 | $104.83 | 2,416,122 |
| 2018-12-04 | $118.21 | $118.95 | $105.95 | $106.29 | $106.29 | 3,214,379 |
| 2018-12-03 | $121.50 | $124.23 | $118.00 | $119.26 | $119.26 | 1,612,885 |
| 2018-11-30 | $115.33 | $117.88 | $114.76 | $117.13 | $117.13 | 1,477,462 |
| 2018-11-29 | $116.24 | $117.30 | $115.00 | $115.92 | $115.92 | 1,082,174 |
| 2018-11-28 | $113.32 | $117.48 | $110.38 | $117.25 | $117.25 | 1,662,496 |
| 2018-11-27 | $113.88 | $115.03 | $111.40 | $112.54 | $112.54 | 1,615,569 |
| 2018-11-26 | $111.30 | $115.74 | $111.30 | $115.32 | $115.32 | 1,341,242 |
| 2018-11-23 | $110.54 | $111.96 | $109.79 | $109.88 | $109.88 | 699,191 |
| 2018-11-21 | $111.65 | $115.33 | $111.46 | $113.00 | $113.00 | 1,575,197 |
| 2018-11-20 | $109.32 | $112.47 | $107.25 | $109.85 | $109.85 | 2,356,103 |
| 2018-11-19 | $114.30 | $116.28 | $112.20 | $112.54 | $112.54 | 1,974,210 |
| 2018-11-16 | $117.50 | $118.06 | $114.19 | $114.97 | $114.97 | 2,379,242 |
| 2018-11-15 | $118.97 | $119.87 | $114.70 | $118.50 | $118.50 | 2,120,852 |
| 2018-11-14 | $121.64 | $123.66 | $117.68 | $119.69 | $119.69 | 1,660,943 |
| 2018-11-13 | $121.22 | $123.61 | $118.95 | $119.57 | $119.57 | 1,946,888 |
| 2018-11-12 | $126.79 | $127.35 | $119.83 | $121.16 | $121.16 | 2,027,717 |
| 2018-11-09 | $124.87 | $127.60 | $120.12 | $126.67 | $126.67 | 2,131,809 |
| 2018-11-08 | $132.25 | $133.17 | $126.35 | $126.72 | $126.72 | 2,086,041 |
| 2018-11-07 | $132.86 | $134.49 | $129.86 | $131.32 | $131.32 | 2,878,147 |
| 2018-11-06 | $126.15 | $129.92 | $126.05 | $129.76 | $129.76 | 1,751,200 |
| 2018-11-05 | $125.86 | $128.34 | $122.38 | $126.70 | $126.70 | 1,519,685 |
| 2018-11-02 | $126.62 | $127.71 | $122.80 | $125.14 | $125.14 | 2,470,945 |
| 2018-11-01 | $122.34 | $126.04 | $120.55 | $125.71 | $125.71 | 3,101,079 |
| 2018-10-31 | $119.29 | $126.43 | $118.75 | $120.07 | $120.07 | 4,268,182 |
| 2018-10-30 | $108.30 | $115.98 | $108.02 | $115.62 | $115.62 | 2,622,580 |
| 2018-10-29 | $110.96 | $113.95 | $107.42 | $109.29 | $109.29 | 2,136,754 |
| 2018-10-26 | $109.00 | $110.92 | $106.48 | $109.23 | $109.23 | 2,312,844 |
| 2018-10-25 | $109.54 | $113.16 | $109.01 | $111.33 | $111.33 | 2,323,508 |
| 2018-10-24 | $114.98 | $116.97 | $106.73 | $106.99 | $106.99 | 3,411,635 |
| 2018-10-23 | $110.39 | $115.62 | $107.91 | $114.41 | $114.41 | 3,645,738 |
| 2018-10-22 | $118.32 | $119.20 | $113.89 | $114.91 | $114.91 | 3,394,222 |
| 2018-10-19 | $118.77 | $123.00 | $116.88 | $117.12 | $117.12 | 4,771,811 |
| 2018-10-18 | $132.30 | $133.61 | $117.55 | $118.13 | $118.13 | 9,440,700 |
| 2018-10-17 | $141.83 | $141.88 | $138.53 | $139.04 | $139.04 | 2,601,668 |
| 2018-10-16 | $138.21 | $141.56 | $136.25 | $141.22 | $141.22 | 1,792,336 |
| 2018-10-15 | $137.50 | $139.40 | $136.37 | $137.62 | $137.62 | 1,558,886 |
| 2018-10-12 | $144.81 | $144.81 | $135.68 | $137.88 | $137.88 | 2,478,680 |
| 2018-10-11 | $144.02 | $147.97 | $139.65 | $139.84 | $139.84 | 1,971,677 |
| 2018-10-10 | $152.31 | $152.58 | $143.63 | $144.84 | $144.84 | 2,359,860 |
| 2018-10-09 | $155.44 | $155.71 | $152.62 | $152.74 | $152.74 | 1,177,696 |
| 2018-10-08 | $157.94 | $158.86 | $153.35 | $156.07 | $156.07 | 1,382,583 |
| 2018-10-05 | $162.41 | $163.92 | $157.13 | $159.22 | $159.22 | 1,370,534 |
| 2018-10-04 | $165.16 | $165.84 | $161.12 | $163.19 | $163.19 | 910,071 |
| 2018-10-03 | $161.50 | $167.29 | $161.49 | $165.53 | $165.53 | 1,178,505 |
| 2018-10-02 | $162.00 | $163.37 | $160.34 | $160.40 | $160.40 | 1,078,305 |
| 2018-10-01 | $164.28 | $165.44 | $161.98 | $162.67 | $162.67 | 1,444,033 |
| 2018-09-28 | $168.21 | $168.55 | $163.58 | $163.60 | $163.60 | 1,472,495 |
| 2018-09-27 | $169.28 | $170.53 | $167.24 | $169.08 | $169.08 | 588,352 |
| 2018-09-26 | $168.57 | $170.73 | $167.05 | $167.86 | $167.86 | 810,680 |
| 2018-09-25 | $168.43 | $169.24 | $166.90 | $168.59 | $168.59 | 698,835 |
| 2018-09-24 | $168.50 | $168.90 | $166.32 | $168.07 | $168.07 | 780,249 |
| 2018-09-21 | $172.12 | $172.30 | $168.78 | $169.04 | $169.04 | 1,575,028 |
| 2018-09-20 | $170.46 | $173.00 | $168.26 | $171.76 | $171.76 | 1,523,948 |
| 2018-09-19 | $167.50 | $172.41 | $166.90 | $168.96 | $168.96 | 1,091,065 |
| 2018-09-18 | $165.18 | $167.52 | $164.37 | $167.05 | $167.05 | 1,020,885 |
| 2018-09-17 | $169.26 | $169.88 | $164.42 | $164.94 | $164.94 | 1,327,070 |
| 2018-09-14 | $167.09 | $169.74 | $166.65 | $168.95 | $168.95 | 1,070,583 |
| 2018-09-13 | $167.94 | $170.43 | $166.20 | $166.85 | $166.85 | 1,220,126 |
| 2018-09-12 | $169.23 | $169.23 | $165.35 | $167.10 | $167.10 | 1,881,663 |
| 2018-09-11 | $159.52 | $169.15 | $159.52 | $168.38 | $168.38 | 2,861,052 |
| 2018-09-10 | $154.99 | $161.22 | $153.82 | $159.99 | $159.99 | 1,928,268 |
| 2018-09-07 | $152.63 | $153.47 | $150.77 | $152.30 | $152.30 | 938,705 |
| 2018-09-06 | $157.32 | $157.98 | $151.42 | $153.82 | $153.82 | 1,341,615 |
| 2018-09-05 | $157.16 | $158.51 | $155.94 | $156.62 | $156.62 | 1,088,367 |
| 2018-09-04 | $155.87 | $159.00 | $155.05 | $158.10 | $158.10 | 1,119,208 |
| 2018-08-31 | $156.03 | $156.75 | $155.33 | $155.87 | $155.87 | 826,087 |
| 2018-08-30 | $159.32 | $159.32 | $156.14 | $156.68 | $156.68 | 807,628 |
| 2018-08-29 | $158.79 | $160.28 | $156.52 | $159.77 | $159.77 | 637,556 |
| 2018-08-28 | $160.00 | $161.48 | $157.70 | $158.48 | $158.48 | 746,284 |
| 2018-08-27 | $157.30 | $160.05 | $156.45 | $159.31 | $159.31 | 1,095,294 |
| 2018-08-24 | $155.17 | $156.77 | $154.40 | $156.17 | $156.17 | 533,217 |
| 2018-08-23 | $156.64 | $156.92 | $153.87 | $154.13 | $154.13 | 505,324 |
| 2018-08-22 | $157.36 | $159.06 | $156.51 | $157.32 | $157.32 | 781,105 |
| 2018-08-21 | $154.95 | $159.57 | $154.95 | $157.94 | $157.94 | 1,271,071 |
| 2018-08-20 | $150.65 | $156.19 | $150.56 | $154.44 | $154.44 | 1,066,972 |
| 2018-08-17 | $149.00 | $150.99 | $148.69 | $150.51 | $150.51 | 620,251 |
| 2018-08-16 | $148.39 | $150.48 | $148.26 | $148.99 | $148.99 | 649,081 |
| 2018-08-15 | $149.47 | $149.59 | $144.50 | $146.87 | $146.87 | 1,351,767 |
| 2018-08-14 | $148.62 | $152.53 | $148.50 | $151.21 | $151.21 | 987,615 |
| 2018-08-13 | $148.62 | $149.99 | $147.26 | $148.18 | $148.18 | 786,115 |
| 2018-08-10 | $149.26 | $150.16 | $147.30 | $148.59 | $148.59 | 703,381 |
| 2018-08-09 | $152.04 | $152.91 | $150.60 | $150.76 | $150.76 | 549,164 |
| 2018-08-08 | $153.44 | $153.72 | $151.75 | $151.85 | $151.85 | 758,250 |
| 2018-08-07 | $152.07 | $154.30 | $151.88 | $154.02 | $154.02 | 1,344,978 |
| 2018-08-06 | $148.20 | $151.73 | $148.06 | $151.32 | $151.32 | 1,034,259 |
| 2018-08-03 | $147.90 | $148.50 | $146.36 | $148.41 | $148.41 | 818,226 |
| 2018-08-02 | $145.47 | $148.02 | $144.09 | $147.13 | $147.13 | 890,294 |
| 2018-08-01 | $148.74 | $149.15 | $145.59 | $146.86 | $146.86 | 1,288,634 |
| 2018-07-31 | $146.20 | $149.55 | $146.20 | $148.80 | $148.80 | 1,504,884 |
| 2018-07-30 | $148.00 | $149.39 | $145.09 | $145.45 | $145.45 | 1,066,039 |
| 2018-07-27 | $151.76 | $152.30 | $146.35 | $147.31 | $147.31 | 1,075,967 |
| 2018-07-26 | $146.23 | $152.30 | $146.22 | $150.97 | $150.97 | 1,394,440 |
| 2018-07-25 | $146.95 | $147.65 | $143.33 | $146.36 | $146.36 | 1,632,133 |
| 2018-07-24 | $150.82 | $151.88 | $146.32 | $147.94 | $147.94 | 1,476,966 |
| 2018-07-23 | $150.99 | $151.53 | $147.42 | $149.32 | $149.32 | 1,751,030 |
| 2018-07-20 | $155.47 | $156.40 | $150.84 | $151.11 | $151.11 | 1,824,196 |
| 2018-07-19 | $150.07 | $156.69 | $150.00 | $156.57 | $156.57 | 3,005,334 |
| 2018-07-18 | $153.61 | $155.77 | $151.61 | $154.91 | $154.91 | 2,483,475 |
| 2018-07-17 | $150.76 | $153.27 | $150.07 | $152.21 | $152.21 | 1,262,437 |
| 2018-07-16 | $154.33 | $154.75 | $151.18 | $151.75 | $151.75 | 1,429,874 |
| 2018-07-13 | $154.20 | $156.08 | $153.68 | $154.83 | $154.83 | 1,118,417 |
| 2018-07-12 | $153.48 | $153.84 | $150.24 | $152.31 | $152.31 | 1,074,301 |
| 2018-07-11 | $151.74 | $153.93 | $151.47 | $151.69 | $151.69 | 1,038,202 |
| 2018-07-10 | $158.39 | $158.91 | $153.03 | $154.29 | $154.29 | 1,743,512 |
| 2018-07-09 | $150.68 | $155.50 | $150.35 | $155.11 | $155.11 | 1,153,515 |
| 2018-07-06 | $148.66 | $151.36 | $147.50 | $149.53 | $149.53 | 1,048,749 |
| 2018-07-05 | $146.55 | $148.76 | $145.14 | $148.50 | $148.50 | 1,365,146 |
| 2018-07-03 | $146.14 | $148.59 | $144.95 | $145.15 | $145.15 | 643,951 |
| 2018-07-02 | $144.64 | $146.43 | $142.61 | $144.75 | $144.75 | 1,096,413 |
| 2018-06-29 | $148.40 | $151.47 | $147.45 | $147.62 | $147.62 | 1,531,500 |
| 2018-06-28 | $146.29 | $147.91 | $143.40 | $147.47 | $147.47 | 1,093,185 |
| 2018-06-27 | $148.59 | $151.97 | $146.46 | $146.57 | $146.57 | 1,544,510 |
| 2018-06-26 | $149.11 | $149.76 | $146.32 | $147.48 | $147.48 | 1,626,175 |
| 2018-06-25 | $153.50 | $153.50 | $145.92 | $148.15 | $148.15 | 2,172,326 |
| 2018-06-22 | $157.95 | $160.81 | $154.50 | $154.95 | $154.95 | 2,444,537 |
| 2018-06-21 | $160.40 | $160.49 | $152.02 | $153.18 | $153.18 | 2,113,287 |
| 2018-06-20 | $160.26 | $162.00 | $158.34 | $161.69 | $161.69 | 897,944 |
| 2018-06-19 | $160.72 | $161.14 | $156.32 | $159.39 | $159.39 | 1,443,697 |
| 2018-06-18 | $159.12 | $163.80 | $158.63 | $163.32 | $163.32 | 990,500 |
| 2018-06-15 | $162.30 | $163.11 | $158.63 | $160.85 | $160.85 | 1,866,595 |
| 2018-06-14 | $166.69 | $168.75 | $163.95 | $164.46 | $164.46 | 866,156 |
| 2018-06-13 | $169.77 | $169.81 | $166.54 | $166.64 | $166.64 | 725,758 |
| 2018-06-12 | $168.40 | $172.57 | $168.17 | $169.80 | $169.80 | 954,583 |
| 2018-06-11 | $166.55 | $168.80 | $166.07 | $167.93 | $167.93 | 566,273 |
| 2018-06-08 | $165.53 | $166.89 | $164.88 | $166.80 | $166.80 | 533,712 |
| 2018-06-07 | $165.51 | $167.75 | $164.38 | $166.22 | $166.22 | 1,037,858 |
| 2018-06-06 | $164.83 | $165.81 | $163.44 | $164.85 | $164.85 | 1,079,658 |
| 2018-06-05 | $161.77 | $164.42 | $161.57 | $163.92 | $163.92 | 713,085 |
| 2018-06-04 | $163.55 | $164.46 | $160.82 | $161.35 | $161.35 | 908,050 |
| 2018-06-01 | $161.20 | $165.42 | $160.68 | $163.27 | $163.27 | 1,153,737 |
| 2018-05-31 | $162.15 | $162.15 | $159.08 | $159.57 | $159.57 | 1,261,156 |
| 2018-05-30 | $161.59 | $163.32 | $159.88 | $162.37 | $162.37 | 893,121 |
| 2018-05-29 | $160.25 | $162.85 | $159.29 | $160.46 | $160.46 | 835,739 |
| 2018-05-25 | $166.62 | $166.83 | $161.06 | $161.94 | $161.94 | 1,284,801 |
| 2018-05-24 | $166.00 | $168.84 | $164.50 | $167.41 | $167.41 | 928,893 |
| 2018-05-23 | $165.40 | $167.83 | $163.64 | $167.77 | $167.77 | 1,213,590 |
| 2018-05-22 | $174.00 | $175.42 | $166.54 | $166.78 | $166.78 | 1,127,326 |
| 2018-05-21 | $171.44 | $174.59 | $170.52 | $173.78 | $173.78 | 818,781 |
| 2018-05-18 | $170.45 | $172.40 | $169.54 | $169.82 | $169.82 | 804,923 |
| 2018-05-17 | $169.39 | $171.39 | $168.40 | $170.36 | $170.36 | 842,096 |
| 2018-05-16 | $165.40 | $170.47 | $165.39 | $169.48 | $169.48 | 1,061,310 |
| 2018-05-15 | $164.90 | $166.50 | $164.00 | $165.55 | $165.55 | 811,239 |
| 2018-05-14 | $167.79 | $167.93 | $165.07 | $165.56 | $165.56 | 918,314 |
| 2018-05-11 | $167.14 | $168.54 | $165.57 | $166.89 | $166.89 | 844,953 |
| 2018-05-10 | $163.78 | $167.16 | $163.12 | $166.36 | $166.36 | 1,335,879 |
| 2018-05-09 | $160.36 | $162.84 | $159.45 | $162.32 | $162.32 | 1,180,803 |
| 2018-05-08 | $158.64 | $161.00 | $157.95 | $159.33 | $159.33 | 1,510,945 |
| 2018-05-07 | $154.51 | $161.74 | $154.44 | $159.49 | $159.49 | 2,258,944 |
| 2018-05-04 | $149.60 | $154.24 | $148.08 | $153.23 | $153.23 | 1,112,729 |
| 2018-05-03 | $148.96 | $150.42 | $145.34 | $149.80 | $149.80 | 1,420,476 |
| 2018-05-02 | $149.05 | $152.00 | $148.70 | $149.29 | $149.29 | 1,261,813 |
| 2018-05-01 | $149.21 | $151.20 | $145.93 | $148.64 | $148.64 | 1,858,958 |
| 2018-04-30 | $155.35 | $155.83 | $149.89 | $150.00 | $150.00 | 1,262,900 |
| 2018-04-27 | $155.08 | $157.34 | $155.06 | $155.31 | $155.31 | 1,090,026 |
| 2018-04-26 | $158.62 | $159.00 | $153.67 | $155.35 | $155.35 | 1,406,490 |
| 2018-04-25 | $156.40 | $158.70 | $153.36 | $157.88 | $157.88 | 1,413,792 |
| 2018-04-24 | $164.26 | $164.93 | $154.07 | $156.43 | $156.43 | 2,294,058 |
| 2018-04-23 | $163.03 | $164.95 | $161.98 | $163.61 | $163.61 | 1,244,051 |
| 2018-04-20 | $169.90 | $170.18 | $162.62 | $163.22 | $163.22 | 2,347,619 |
| 2018-04-19 | $174.00 | $175.75 | $165.75 | $168.22 | $168.22 | 4,919,175 |
| 2018-04-18 | $179.64 | $181.66 | $178.60 | $180.00 | $180.00 | 2,129,295 |
| 2018-04-17 | $175.89 | $178.19 | $175.40 | $177.54 | $177.54 | 1,456,154 |
| 2018-04-16 | $174.68 | $176.84 | $172.51 | $174.13 | $174.13 | 1,663,546 |
| 2018-04-13 | $178.51 | $178.84 | $172.83 | $172.95 | $172.95 | 1,289,879 |
| 2018-04-12 | $175.00 | $177.64 | $174.39 | $176.32 | $176.32 | 791,564 |
| 2018-04-11 | $175.95 | $178.34 | $173.63 | $173.97 | $173.97 | 1,026,686 |
| 2018-04-10 | $175.71 | $178.76 | $173.73 | $177.97 | $177.97 | 1,135,921 |
| 2018-04-09 | $173.97 | $175.44 | $171.66 | $171.94 | $171.94 | 932,498 |
| 2018-04-06 | $176.22 | $179.29 | $169.61 | $172.14 | $172.14 | 1,178,682 |
| 2018-04-05 | $175.33 | $178.76 | $174.00 | $177.94 | $177.94 | 1,356,925 |
| 2018-04-04 | $165.05 | $174.39 | $164.46 | $173.68 | $173.68 | 1,478,003 |
| 2018-04-03 | $167.28 | $169.82 | $166.32 | $169.50 | $169.50 | 1,340,028 |
| 2018-04-02 | $172.04 | $172.74 | $163.57 | $166.60 | $166.60 | 1,649,828 |
| 2018-03-29 | $170.90 | $174.17 | $168.44 | $172.73 | $172.73 | 1,567,857 |
| 2018-03-28 | $177.22 | $177.22 | $168.95 | $169.11 | $169.11 | 1,815,412 |
| 2018-03-27 | $181.48 | $183.75 | $176.00 | $177.15 | $177.15 | 1,133,690 |
| 2018-03-26 | $177.63 | $180.81 | $175.91 | $180.57 | $180.57 | 1,326,361 |
| 2018-03-23 | $181.11 | $182.41 | $174.02 | $174.18 | $174.18 | 1,115,747 |
| 2018-03-22 | $184.00 | $186.23 | $179.58 | $180.26 | $180.26 | 1,443,464 |
| 2018-03-21 | $184.97 | $190.30 | $184.51 | $187.27 | $187.27 | 909,522 |
| 2018-03-20 | $185.68 | $187.88 | $184.82 | $185.16 | $185.16 | 1,035,833 |
| 2018-03-19 | $185.62 | $186.08 | $182.85 | $185.40 | $185.40 | 1,000,835 |
| 2018-03-16 | $183.00 | $188.00 | $182.62 | $186.29 | $186.29 | 1,060,497 |
| 2018-03-15 | $186.02 | $186.63 | $182.37 | $182.91 | $182.91 | 1,002,426 |
| 2018-03-14 | $187.91 | $188.21 | $184.11 | $184.82 | $184.82 | 885,554 |
| 2018-03-13 | $187.64 | $190.74 | $186.11 | $186.65 | $186.65 | 897,348 |
| 2018-03-12 | $189.40 | $189.50 | $185.40 | $186.63 | $186.63 | 1,274,309 |
| 2018-03-09 | $185.12 | $189.56 | $183.86 | $189.40 | $189.40 | 1,043,074 |
| 2018-03-08 | $181.54 | $184.41 | $180.01 | $183.36 | $183.36 | 882,034 |
| 2018-03-07 | $182.78 | $184.70 | $177.31 | $181.35 | $181.35 | 1,883,655 |
| 2018-03-06 | $180.78 | $185.84 | $178.55 | $184.99 | $184.99 | 1,365,590 |
| 2018-03-05 | $175.30 | $181.12 | $173.76 | $180.71 | $180.71 | 1,325,903 |
| 2018-03-02 | $172.65 | $177.11 | $169.50 | $176.60 | $176.60 | 1,659,807 |
| 2018-03-01 | $174.76 | $175.00 | $170.45 | $173.24 | $173.24 | 1,782,280 |
| 2018-02-28 | $179.46 | $179.99 | $175.04 | $175.09 | $175.09 | 1,360,124 |
| 2018-02-27 | $180.50 | $182.16 | $178.31 | $178.42 | $178.42 | 1,129,271 |
| 2018-02-26 | $180.36 | $181.07 | $177.36 | $180.63 | $180.63 | 1,110,322 |
| 2018-02-23 | $176.69 | $179.23 | $175.38 | $179.09 | $179.09 | 1,175,774 |
| 2018-02-22 | $173.65 | $176.44 | $172.59 | $175.16 | $175.16 | 1,387,291 |
| 2018-02-21 | $171.86 | $175.61 | $171.60 | $171.90 | $171.90 | 1,287,960 |
| 2018-02-20 | $167.19 | $174.75 | $166.80 | $172.25 | $172.25 | 1,349,504 |
| 2018-02-16 | $166.41 | $170.69 | $166.41 | $168.02 | $168.02 | 975,446 |
| 2018-02-15 | $169.04 | $169.69 | $164.11 | $167.24 | $167.24 | 1,201,174 |
| 2018-02-14 | $164.02 | $168.29 | $163.34 | $167.04 | $167.04 | 1,266,080 |
| 2018-02-13 | $165.10 | $167.46 | $164.53 | $166.33 | $166.33 | 1,093,406 |
| 2018-02-12 | $166.63 | $168.77 | $163.21 | $166.06 | $166.06 | 1,551,460 |
| 2018-02-09 | $164.51 | $166.44 | $156.01 | $164.26 | $164.26 | 2,504,143 |
| 2018-02-08 | $173.83 | $173.92 | $161.86 | $161.99 | $161.99 | 2,276,127 |
| 2018-02-07 | $170.49 | $176.06 | $170.31 | $173.58 | $173.58 | 1,836,141 |
| 2018-02-06 | $162.28 | $172.76 | $161.41 | $171.34 | $171.34 | 1,977,646 |
| 2018-02-05 | $171.72 | $176.01 | $166.58 | $166.71 | $166.71 | 2,197,390 |
| 2018-02-02 | $177.58 | $178.21 | $173.04 | $173.30 | $173.30 | 1,491,263 |
| 2018-02-01 | $180.68 | $183.53 | $178.45 | $179.65 | $179.65 | 1,406,701 |
| 2018-01-31 | $185.10 | $185.89 | $179.78 | $181.11 | $181.11 | 1,408,947 |
| 2018-01-30 | $177.06 | $182.99 | $176.79 | $182.14 | $182.14 | 1,396,174 |
| 2018-01-29 | $184.93 | $188.31 | $180.21 | $180.47 | $180.47 | 1,761,494 |
| 2018-01-26 | $184.69 | $187.25 | $180.44 | $185.37 | $185.37 | 1,946,517 |
| 2018-01-25 | $186.00 | $189.00 | $176.55 | $181.91 | $181.91 | 3,101,322 |
| 2018-01-24 | $186.47 | $187.08 | $183.88 | $185.52 | $185.52 | 1,740,772 |
| 2018-01-23 | $187.50 | $188.73 | $183.88 | $185.87 | $185.87 | 1,519,168 |
| 2018-01-22 | $184.00 | $187.17 | $181.00 | $187.12 | $187.12 | 990,534 |
| 2018-01-19 | $181.70 | $184.25 | $180.82 | $183.67 | $183.67 | 1,199,644 |
| 2018-01-18 | $180.33 | $181.79 | $179.77 | $181.24 | $181.24 | 803,311 |
| 2018-01-17 | $178.76 | $180.68 | $177.52 | $180.17 | $180.17 | 691,716 |
| 2018-01-16 | $181.95 | $184.00 | $176.68 | $178.97 | $178.97 | 1,063,741 |
| 2018-01-12 | $180.60 | $182.86 | $179.52 | $180.89 | $180.89 | 882,618 |
| 2018-01-11 | $174.81 | $179.99 | $174.64 | $179.99 | $179.99 | 1,486,930 |
| 2018-01-10 | $171.73 | $174.93 | $171.50 | $173.20 | $173.20 | 1,090,491 |
| 2018-01-09 | $172.75 | $173.53 | $170.70 | $172.43 | $172.43 | 877,110 |
| 2018-01-08 | $171.29 | $172.67 | $169.43 | $172.45 | $172.45 | 1,415,723 |
| 2018-01-05 | $173.00 | $173.32 | $169.50 | $171.38 | $171.38 | 1,045,101 |
| 2018-01-04 | $175.85 | $176.62 | $169.63 | $172.00 | $172.00 | 1,328,663 |
| 2018-01-03 | $174.45 | $175.74 | $173.40 | $175.19 | $175.19 | 820,573 |
| 2018-01-02 | $172.92 | $173.96 | $171.70 | $173.58 | $173.58 | 804,948 |
| 2017-12-29 | $173.79 | $174.40 | $171.78 | $171.91 | $171.91 | 597,623 |
| 2017-12-28 | $172.38 | $173.47 | $171.03 | $173.33 | $173.33 | 801,579 |
| 2017-12-27 | $170.47 | $172.22 | $170.02 | $171.47 | $171.47 | 580,519 |
| 2017-12-26 | $169.00 | $171.83 | $168.99 | $170.61 | $170.61 | 744,042 |
| 2017-12-22 | $170.31 | $171.32 | $168.22 | $169.49 | $169.49 | 571,063 |
| 2017-12-21 | $168.60 | $170.74 | $167.65 | $170.47 | $170.47 | 1,071,759 |
| 2017-12-20 | $167.34 | $169.02 | $165.73 | $168.30 | $168.30 | 1,418,104 |
| 2017-12-19 | $169.30 | $170.33 | $165.02 | $166.38 | $166.38 | 1,387,250 |
| 2017-12-18 | $166.39 | $169.05 | $165.56 | $168.57 | $168.57 | 1,285,010 |
| 2017-12-15 | $162.61 | $165.60 | $162.34 | $164.29 | $164.29 | 1,190,047 |
| 2017-12-14 | $164.96 | $165.30 | $160.95 | $161.17 | $161.17 | 988,740 |
| 2017-12-13 | $162.99 | $165.70 | $160.37 | $163.81 | $163.81 | 941,365 |
| 2017-12-12 | $164.00 | $165.85 | $163.16 | $163.65 | $163.65 | 823,864 |
| 2017-12-11 | $164.53 | $165.65 | $163.12 | $163.82 | $163.82 | 836,741 |
| 2017-12-08 | $163.74 | $165.18 | $162.77 | $164.00 | $164.00 | 1,080,971 |
| 2017-12-07 | $158.22 | $163.16 | $157.86 | $162.38 | $162.38 | 964,847 |
| 2017-12-06 | $158.19 | $159.63 | $156.85 | $158.28 | $158.28 | 596,652 |
| 2017-12-05 | $159.75 | $161.58 | $158.20 | $159.19 | $159.19 | 896,893 |
| 2017-12-04 | $160.22 | $163.92 | $159.73 | $159.75 | $159.75 | 1,312,752 |
| 2017-12-01 | $159.07 | $159.45 | $151.30 | $157.09 | $157.09 | 1,735,795 |
| 2017-11-30 | $158.48 | $161.35 | $158.04 | $159.48 | $159.48 | 1,467,039 |
| 2017-11-29 | $156.00 | $158.68 | $155.19 | $157.84 | $157.84 | 1,183,980 |
| 2017-11-28 | $154.02 | $156.80 | $153.18 | $156.60 | $156.60 | 653,821 |
| 2017-11-27 | $152.88 | $154.74 | $152.37 | $153.36 | $153.36 | 943,374 |
| 2017-11-24 | $153.61 | $155.45 | $152.16 | $153.16 | $153.16 | 768,115 |
| 2017-11-22 | $154.61 | $154.96 | $152.50 | $153.27 | $153.27 | 1,049,493 |
| 2017-11-21 | $152.10 | $155.00 | $152.00 | $153.69 | $153.69 | 1,318,804 |
| 2017-11-20 | $149.75 | $152.76 | $149.75 | $151.50 | $151.50 | 1,027,101 |
| 2017-11-17 | $147.75 | $151.15 | $147.43 | $150.09 | $150.09 | 1,601,268 |
| 2017-11-16 | $145.00 | $148.56 | $143.65 | $148.36 | $148.36 | 1,583,117 |
| 2017-11-15 | $143.97 | $144.85 | $141.36 | $143.38 | $143.38 | 1,051,683 |
| 2017-11-14 | $143.75 | $146.17 | $143.75 | $144.87 | $144.87 | 1,112,007 |
| 2017-11-13 | $145.19 | $145.72 | $143.58 | $144.61 | $144.61 | 1,302,650 |
| 2017-11-10 | $144.95 | $146.98 | $144.95 | $146.31 | $146.31 | 738,782 |
| 2017-11-09 | $146.00 | $147.39 | $143.05 | $145.09 | $145.09 | 1,019,377 |
| 2017-11-08 | $146.92 | $148.84 | $146.50 | $148.74 | $148.74 | 917,616 |
| 2017-11-07 | $148.40 | $149.45 | $146.56 | $147.55 | $147.55 | 762,526 |
| 2017-11-06 | $145.26 | $148.52 | $145.12 | $148.40 | $148.40 | 1,092,284 |
| 2017-11-03 | $145.09 | $146.00 | $144.46 | $144.71 | $144.71 | 702,372 |
| 2017-11-02 | $143.37 | $146.87 | $143.00 | $145.58 | $145.58 | 1,025,882 |
| 2017-11-01 | $143.34 | $144.59 | $142.60 | $143.67 | $143.67 | 1,147,315 |
| 2017-10-31 | $143.60 | $144.82 | $141.23 | $141.48 | $141.48 | 1,324,674 |
| 2017-10-30 | $145.32 | $146.72 | $143.25 | $143.59 | $143.59 | 1,247,887 |
| 2017-10-27 | $141.34 | $146.06 | $141.34 | $145.94 | $145.94 | 1,358,286 |
| 2017-10-26 | $139.75 | $142.23 | $139.30 | $141.24 | $141.24 | 1,992,559 |
| 2017-10-25 | $143.25 | $144.10 | $138.19 | $138.91 | $138.91 | 2,214,275 |
| 2017-10-24 | $142.45 | $145.50 | $142.18 | $143.94 | $143.94 | 1,331,429 |
| 2017-10-23 | $144.44 | $144.64 | $141.20 | $141.48 | $141.48 | 1,257,780 |
| 2017-10-20 | $144.81 | $146.69 | $144.03 | $144.40 | $144.40 | 2,516,833 |
| 2017-10-19 | $144.80 | $147.60 | $140.94 | $144.40 | $144.40 | 2,955,451 |
| 2017-10-18 | $144.07 | $144.60 | $142.16 | $144.32 | $144.32 | 1,773,745 |
| 2017-10-17 | $145.43 | $145.63 | $143.01 | $143.34 | $143.34 | 1,488,116 |
| 2017-10-16 | $145.89 | $146.67 | $144.45 | $145.79 | $145.79 | 1,201,856 |
| 2017-10-13 | $144.90 | $145.56 | $143.43 | $144.21 | $144.21 | 884,855 |
| 2017-10-12 | $140.99 | $144.35 | $140.16 | $144.01 | $144.01 | 1,074,784 |
| 2017-10-11 | $141.83 | $142.44 | $140.91 | $142.16 | $142.16 | 825,604 |
| 2017-10-10 | $143.60 | $144.19 | $140.35 | $141.55 | $141.55 | 1,105,571 |
| 2017-10-09 | $142.66 | $142.88 | $141.09 | $142.49 | $142.49 | 737,995 |
| 2017-10-06 | $141.43 | $143.07 | $141.00 | $142.24 | $142.24 | 804,563 |
| 2017-10-05 | $141.54 | $143.15 | $140.81 | $141.98 | $141.98 | 890,067 |
| 2017-10-04 | $142.22 | $142.31 | $139.46 | $140.75 | $140.75 | 1,654,006 |
| 2017-10-03 | $139.71 | $142.71 | $138.98 | $142.71 | $142.71 | 1,667,298 |
| 2017-10-02 | $139.20 | $139.75 | $136.84 | $139.20 | $139.20 | 1,253,235 |
| 2017-09-29 | $137.96 | $139.98 | $136.96 | $138.74 | $138.74 | 1,223,461 |
| 2017-09-28 | $135.77 | $138.33 | $135.18 | $137.97 | $137.97 | 1,036,721 |
| 2017-09-27 | $134.63 | $137.12 | $134.15 | $135.69 | $135.69 | 1,224,475 |
| 2017-09-26 | $132.40 | $134.57 | $132.02 | $133.94 | $133.94 | 1,016,927 |
| 2017-09-25 | $132.72 | $132.98 | $131.22 | $132.21 | $132.21 | 1,021,709 |
| 2017-09-22 | $129.72 | $132.81 | $129.01 | $132.31 | $132.31 | 950,879 |
| 2017-09-21 | $131.21 | $131.21 | $129.90 | $130.12 | $130.12 | 894,840 |
| 2017-09-20 | $130.00 | $132.30 | $129.72 | $130.74 | $130.74 | 995,651 |
| 2017-09-19 | $129.50 | $129.96 | $128.12 | $129.89 | $129.89 | 788,244 |
| 2017-09-18 | $128.10 | $129.51 | $128.09 | $129.43 | $129.43 | 919,992 |
| 2017-09-15 | $127.15 | $128.82 | $126.97 | $128.10 | $128.10 | 1,101,877 |
| 2017-09-14 | $128.27 | $128.75 | $126.79 | $127.36 | $127.36 | 1,301,160 |
| 2017-09-13 | $127.50 | $129.63 | $126.11 | $128.82 | $128.82 | 1,434,663 |
| 2017-09-12 | $127.11 | $128.49 | $126.17 | $127.69 | $127.69 | 1,410,069 |
| 2017-09-11 | $125.40 | $126.34 | $123.45 | $125.03 | $125.03 | 2,156,715 |
| 2017-09-08 | $123.50 | $128.00 | $123.50 | $126.69 | $126.69 | 2,558,326 |
| 2017-09-07 | $121.50 | $123.16 | $120.33 | $123.09 | $123.09 | 1,865,158 |
| 2017-09-06 | $120.46 | $121.43 | $119.79 | $121.16 | $121.16 | 1,425,777 |
| 2017-09-05 | $120.56 | $121.68 | $117.86 | $119.09 | $119.09 | 1,508,482 |
| 2017-09-01 | $118.37 | $121.18 | $118.37 | $120.56 | $120.56 | 1,646,493 |
| 2017-08-31 | $119.59 | $120.71 | $117.54 | $118.06 | $118.06 | 1,734,265 |
| 2017-08-30 | $115.10 | $119.80 | $113.13 | $119.19 | $119.19 | 3,205,490 |
| 2017-08-29 | $109.58 | $115.84 | $109.43 | $114.94 | $114.94 | 2,912,900 |
| 2017-08-28 | $108.50 | $110.77 | $108.22 | $110.71 | $110.71 | 1,334,420 |
| 2017-08-25 | $108.05 | $108.39 | $106.52 | $107.26 | $107.26 | 1,062,795 |
| 2017-08-24 | $109.00 | $109.76 | $107.33 | $107.61 | $107.61 | 972,484 |
| 2017-08-23 | $111.36 | $111.74 | $108.69 | $108.69 | $108.69 | 1,018,171 |
| 2017-08-22 | $109.00 | $112.56 | $109.00 | $112.44 | $112.44 | 1,377,398 |
| 2017-08-21 | $111.71 | $111.86 | $107.67 | $108.40 | $108.40 | 1,359,931 |
| 2017-08-18 | $112.96 | $113.21 | $110.65 | $111.86 | $111.86 | 1,394,489 |
| 2017-08-17 | $115.75 | $116.00 | $111.59 | $111.82 | $111.82 | 2,062,517 |
| 2017-08-16 | $112.82 | $113.33 | $111.16 | $111.97 | $111.97 | 992,233 |
| 2017-08-15 | $113.10 | $113.22 | $111.60 | $111.99 | $111.99 | 680,055 |
| 2017-08-14 | $113.00 | $113.67 | $111.99 | $112.20 | $112.20 | 1,209,898 |
| 2017-08-11 | $111.42 | $112.25 | $110.70 | $111.54 | $111.54 | 979,080 |
| 2017-08-10 | $114.71 | $115.50 | $111.56 | $111.62 | $111.62 | 1,696,038 |
| 2017-08-09 | $116.08 | $116.81 | $114.60 | $115.31 | $115.31 | 944,866 |
| 2017-08-08 | $117.40 | $119.42 | $116.88 | $117.38 | $117.38 | 848,730 |
| 2017-08-07 | $118.52 | $118.84 | $117.44 | $118.10 | $118.10 | 830,486 |
| 2017-08-04 | $117.20 | $118.66 | $117.01 | $118.37 | $118.37 | 920,644 |
| 2017-08-03 | $115.48 | $117.08 | $115.21 | $116.31 | $116.31 | 1,177,242 |
| 2017-08-02 | $115.87 | $117.04 | $114.06 | $115.03 | $115.03 | 1,300,394 |
| 2017-08-01 | $119.47 | $119.57 | $115.67 | $116.56 | $116.56 | 1,585,564 |
| 2017-07-31 | $119.92 | $120.25 | $118.42 | $118.96 | $118.96 | 866,701 |
| 2017-07-28 | $120.61 | $120.94 | $119.03 | $119.73 | $119.73 | 1,108,318 |
| 2017-07-27 | $120.19 | $121.23 | $118.71 | $120.77 | $120.77 | 1,086,797 |
| 2017-07-26 | $122.17 | $122.17 | $119.76 | $120.17 | $120.17 | 913,035 |
| 2017-07-25 | $119.77 | $122.96 | $119.69 | $121.18 | $121.18 | 1,704,537 |
| 2017-07-24 | $119.50 | $120.46 | $117.53 | $118.39 | $118.39 | 1,328,686 |
| 2017-07-21 | $120.75 | $121.53 | $119.25 | $119.31 | $119.31 | 1,772,825 |
| 2017-07-20 | $124.00 | $126.26 | $121.39 | $122.54 | $122.54 | 3,490,836 |
| 2017-07-19 | $117.48 | $119.19 | $117.04 | $118.70 | $118.70 | 1,630,597 |
| 2017-07-18 | $117.34 | $117.84 | $116.30 | $117.48 | $117.48 | 1,709,086 |
| 2017-07-17 | $118.62 | $119.44 | $117.16 | $117.79 | $117.79 | 1,497,058 |
| 2017-07-14 | $115.07 | $117.65 | $114.33 | $117.21 | $117.21 | 1,239,369 |
| 2017-07-13 | $116.10 | $116.10 | $113.34 | $114.74 | $114.74 | 1,841,765 |
| 2017-07-12 | $114.73 | $117.32 | $114.06 | $114.26 | $114.26 | 1,257,963 |
| 2017-07-11 | $113.83 | $114.08 | $111.92 | $113.69 | $113.69 | 817,403 |
| 2017-07-10 | $112.06 | $114.65 | $111.09 | $113.54 | $113.54 | 1,105,823 |
| 2017-07-07 | $112.39 | $113.02 | $111.11 | $112.55 | $112.55 | 1,013,787 |
| 2017-07-06 | $114.18 | $115.40 | $111.92 | $112.35 | $112.35 | 2,250,560 |
| 2017-07-05 | $113.76 | $117.55 | $112.76 | $114.27 | $114.27 | 1,905,829 |
| 2017-07-03 | $113.60 | $115.08 | $112.60 | $113.21 | $113.21 | 747,904 |
| 2017-06-30 | $110.71 | $113.87 | $110.52 | $112.71 | $112.71 | 2,055,873 |
| 2017-06-29 | $109.71 | $113.66 | $108.79 | $109.70 | $109.70 | 2,388,412 |
| 2017-06-28 | $107.09 | $109.09 | $106.82 | $108.49 | $108.49 | 1,264,285 |
| 2017-06-27 | $106.79 | $108.65 | $105.75 | $105.78 | $105.78 | 1,289,762 |
| 2017-06-26 | $104.96 | $107.18 | $104.96 | $106.11 | $106.11 | 862,264 |
| 2017-06-23 | $104.00 | $105.76 | $103.28 | $104.85 | $104.85 | 1,460,170 |
| 2017-06-22 | $102.17 | $104.35 | $101.30 | $103.82 | $103.82 | 1,376,989 |
| 2017-06-21 | $104.26 | $104.74 | $100.62 | $101.62 | $101.62 | 1,901,617 |
| 2017-06-20 | $106.22 | $106.22 | $102.42 | $103.91 | $103.91 | 2,059,731 |
| 2017-06-19 | $105.64 | $107.45 | $105.38 | $106.95 | $106.95 | 1,004,421 |
| 2017-06-16 | $103.66 | $105.22 | $102.73 | $105.20 | $105.20 | 1,854,938 |
| 2017-06-15 | $103.76 | $105.67 | $102.86 | $103.49 | $103.49 | 2,112,563 |
| 2017-06-14 | $111.24 | $111.24 | $104.07 | $104.81 | $104.81 | 3,029,395 |
| 2017-06-13 | $111.35 | $111.95 | $109.64 | $111.66 | $111.66 | 1,608,812 |
| 2017-06-12 | $110.67 | $111.82 | $109.92 | $111.82 | $111.82 | 1,946,422 |
| 2017-06-09 | $106.84 | $110.80 | $106.61 | $110.22 | $110.22 | 2,118,192 |
| 2017-06-08 | $105.26 | $108.08 | $104.87 | $106.54 | $106.54 | 1,239,479 |
| 2017-06-07 | $106.67 | $106.81 | $104.58 | $105.26 | $105.26 | 1,490,900 |
| 2017-06-06 | $105.05 | $106.59 | $103.48 | $106.32 | $106.32 | 1,989,077 |
| 2017-06-05 | $108.40 | $108.40 | $104.24 | $105.74 | $105.74 | 2,820,779 |
| 2017-06-02 | $109.66 | $109.71 | $108.16 | $108.49 | $108.49 | 1,569,648 |
| 2017-06-01 | $109.58 | $112.36 | $109.00 | $109.97 | $109.97 | 1,758,236 |
| 2017-05-31 | $110.35 | $111.07 | $106.32 | $108.73 | $108.73 | 2,086,126 |
| 2017-05-30 | $110.73 | $112.07 | $109.97 | $110.65 | $110.65 | 1,119,958 |
| 2017-05-26 | $111.00 | $111.86 | $109.95 | $111.17 | $111.17 | 787,021 |
| 2017-05-25 | $110.86 | $113.93 | $110.26 | $111.40 | $111.40 | 1,683,981 |
| 2017-05-24 | $111.21 | $113.35 | $110.27 | $110.81 | $110.81 | 1,457,321 |
| 2017-05-23 | $110.58 | $111.31 | $109.26 | $111.30 | $111.30 | 1,033,240 |
| 2017-05-22 | $110.68 | $111.26 | $109.19 | $110.60 | $110.60 | 1,006,994 |
| 2017-05-19 | $106.92 | $110.59 | $106.91 | $110.10 | $110.10 | 1,705,111 |
| 2017-05-18 | $104.21 | $107.40 | $102.73 | $106.50 | $106.50 | 2,587,252 |
| 2017-05-17 | $111.72 | $111.72 | $104.72 | $105.10 | $105.10 | 2,391,024 |
| 2017-05-16 | $113.68 | $114.02 | $110.62 | $111.72 | $111.72 | 1,356,438 |
| 2017-05-15 | $113.13 | $114.75 | $112.65 | $113.83 | $113.83 | 1,330,116 |
| 2017-05-12 | $113.60 | $113.66 | $111.24 | $112.16 | $112.16 | 1,197,107 |
| 2017-05-11 | $113.80 | $115.17 | $111.38 | $114.43 | $114.43 | 1,488,737 |
| 2017-05-10 | $111.75 | $114.95 | $111.37 | $114.23 | $114.23 | 1,779,717 |
| 2017-05-09 | $112.02 | $112.55 | $111.07 | $111.70 | $111.70 | 1,317,966 |
| 2017-05-08 | $110.74 | $112.15 | $110.68 | $111.68 | $111.68 | 2,205,362 |
| 2017-05-05 | $107.57 | $109.05 | $106.85 | $108.96 | $108.96 | 1,363,471 |
| 2017-05-04 | $107.70 | $107.93 | $105.73 | $107.36 | $107.36 | 1,599,643 |
| 2017-05-03 | $107.67 | $108.77 | $106.61 | $107.70 | $107.70 | 1,434,252 |
| 2017-05-02 | $108.98 | $109.78 | $107.62 | $108.62 | $108.62 | 1,388,007 |
| 2017-05-01 | $109.81 | $110.00 | $107.06 | $108.88 | $108.88 | 1,639,625 |
| 2017-04-28 | $111.94 | $112.88 | $109.23 | $109.66 | $109.66 | 2,560,664 |
| 2017-04-27 | $112.89 | $113.40 | $108.01 | $109.52 | $109.52 | 2,796,093 |
| 2017-04-26 | $113.30 | $114.86 | $113.17 | $113.40 | $113.40 | 1,525,503 |
| 2017-04-25 | $114.35 | $115.23 | $112.53 | $113.30 | $113.30 | 1,965,277 |
| 2017-04-24 | $113.71 | $114.79 | $113.11 | $113.56 | $113.56 | 2,589,236 |
| 2017-04-21 | $112.90 | $113.25 | $108.82 | $111.46 | $111.46 | 3,743,439 |
| 2017-04-20 | $113.74 | $114.64 | $110.60 | $113.24 | $113.24 | 6,931,688 |
| 2017-04-19 | $120.96 | $122.59 | $118.98 | $119.45 | $119.45 | 2,840,120 |
| 2017-04-18 | $119.77 | $120.51 | $117.93 | $119.86 | $119.86 | 1,339,190 |
| 2017-04-17 | $120.01 | $120.97 | $119.05 | $120.95 | $120.95 | 1,302,928 |
| 2017-04-13 | $121.32 | $123.21 | $119.25 | $119.29 | $119.29 | 1,324,175 |
| 2017-04-12 | $125.56 | $126.06 | $120.82 | $121.13 | $121.13 | 1,505,961 |
| 2017-04-11 | $125.99 | $126.56 | $124.02 | $125.93 | $125.93 | 954,204 |
| 2017-04-10 | $124.37 | $126.57 | $123.94 | $125.96 | $125.96 | 1,442,285 |
| 2017-04-07 | $123.59 | $125.43 | $123.08 | $123.41 | $123.41 | 1,264,630 |
| 2017-04-06 | $121.51 | $124.96 | $121.20 | $124.00 | $124.00 | 1,263,309 |
| 2017-04-05 | $125.00 | $126.77 | $120.28 | $121.06 | $121.06 | 1,657,547 |
| 2017-04-04 | $123.12 | $124.89 | $122.73 | $123.77 | $123.77 | 831,541 |
| 2017-04-03 | $125.11 | $125.28 | $121.62 | $123.83 | $123.83 | 1,258,014 |
| 2017-03-31 | $123.35 | $126.19 | $123.18 | $125.05 | $125.05 | 979,314 |
| 2017-03-30 | $123.66 | $124.55 | $122.97 | $124.17 | $124.17 | 873,688 |
| 2017-03-29 | $123.06 | $125.03 | $122.57 | $123.64 | $123.64 | 1,069,554 |
| 2017-03-28 | $119.59 | $124.66 | $119.22 | $123.24 | $123.24 | 1,636,583 |
| 2017-03-27 | $117.46 | $120.01 | $115.10 | $119.56 | $119.56 | 1,422,380 |
| 2017-03-24 | $121.33 | $122.75 | $119.53 | $120.69 | $120.69 | 1,259,849 |
| 2017-03-23 | $119.70 | $122.48 | $119.43 | $120.82 | $120.82 | 1,058,618 |
| 2017-03-22 | $119.33 | $121.48 | $118.14 | $120.38 | $120.38 | 1,394,253 |
| 2017-03-21 | $125.33 | $125.75 | $119.59 | $120.01 | $120.01 | 1,795,441 |
| 2017-03-20 | $124.47 | $125.84 | $123.01 | $124.99 | $124.99 | 950,029 |
| 2017-03-17 | $125.72 | $126.78 | $125.15 | $125.19 | $125.19 | 977,990 |
| 2017-03-16 | $127.00 | $128.46 | $124.92 | $125.28 | $125.28 | 1,369,699 |
| 2017-03-15 | $123.20 | $127.04 | $122.76 | $126.35 | $126.35 | 2,135,101 |
| 2017-03-14 | $122.16 | $122.18 | $119.30 | $122.12 | $122.12 | 2,049,695 |
| 2017-03-13 | $122.98 | $125.06 | $122.98 | $124.20 | $124.20 | 1,362,806 |
| 2017-03-10 | $123.85 | $124.80 | $121.34 | $122.95 | $122.95 | 1,453,985 |
| 2017-03-09 | $124.00 | $125.22 | $120.59 | $121.98 | $121.98 | 3,077,047 |
| 2017-03-08 | $129.08 | $129.98 | $124.16 | $124.30 | $124.30 | 2,010,196 |
| 2017-03-07 | $129.37 | $130.50 | $127.46 | $128.15 | $128.15 | 1,497,110 |
| 2017-03-06 | $127.22 | $130.16 | $126.90 | $129.78 | $129.78 | 1,443,563 |
| 2017-03-03 | $129.01 | $130.15 | $126.92 | $128.72 | $128.72 | 1,470,844 |
| 2017-03-02 | $133.11 | $133.24 | $128.65 | $129.01 | $129.01 | 1,961,414 |
| 2017-03-01 | $130.79 | $134.28 | $130.77 | $133.36 | $133.36 | 2,489,110 |
| 2017-02-28 | $126.81 | $128.69 | $126.00 | $128.03 | $128.03 | 1,539,334 |
| 2017-02-27 | $124.71 | $128.86 | $124.21 | $128.21 | $128.21 | 1,748,857 |
| 2017-02-24 | $119.36 | $124.70 | $119.11 | $124.15 | $124.15 | 2,269,345 |
| 2017-02-23 | $129.06 | $129.86 | $120.34 | $120.90 | $120.90 | 3,065,963 |
| 2017-02-22 | $127.84 | $128.14 | $126.35 | $128.06 | $128.06 | 1,125,137 |
| 2017-02-21 | $126.65 | $129.52 | $126.44 | $128.93 | $128.93 | 1,311,605 |
| 2017-02-17 | $126.95 | $126.95 | $125.02 | $126.03 | $126.03 | 1,120,678 |
| 2017-02-16 | $128.67 | $129.28 | $126.43 | $127.86 | $127.86 | 989,567 |
| 2017-02-15 | $128.50 | $129.57 | $127.19 | $129.18 | $129.18 | 1,135,234 |
| 2017-02-14 | $127.24 | $129.00 | $126.06 | $128.79 | $128.79 | 953,538 |
| 2017-02-13 | $127.31 | $128.91 | $127.15 | $127.78 | $127.78 | 1,789,809 |
| 2017-02-10 | $126.15 | $127.54 | $125.39 | $127.12 | $127.12 | 1,313,726 |
| 2017-02-09 | $124.65 | $126.64 | $123.77 | $125.44 | $125.44 | 1,531,925 |
| 2017-02-08 | $125.89 | $125.89 | $123.06 | $124.65 | $124.65 | 1,863,360 |
| 2017-02-07 | $126.68 | $127.49 | $125.40 | $126.24 | $126.24 | 1,255,041 |
| 2017-02-06 | $127.80 | $128.72 | $125.88 | $126.31 | $126.31 | 1,381,907 |
| 2017-02-03 | $127.82 | $129.60 | $127.82 | $128.65 | $128.65 | 1,576,429 |
| 2017-02-02 | $127.34 | $128.90 | $126.28 | $127.09 | $127.09 | 1,764,819 |
| 2017-02-01 | $127.53 | $131.19 | $127.53 | $129.89 | $129.89 | 2,868,379 |
| 2017-01-31 | $129.00 | $129.60 | $124.13 | $126.51 | $126.51 | 3,670,615 |
| 2017-01-30 | $128.74 | $128.93 | $124.72 | $128.77 | $128.77 | 2,757,703 |
| 2017-01-27 | $126.60 | $128.64 | $125.20 | $128.26 | $128.26 | 2,468,422 |
| 2017-01-26 | $123.42 | $129.39 | $122.05 | $127.06 | $127.06 | 6,526,546 |
| 2017-01-25 | $115.00 | $115.61 | $112.59 | $114.26 | $114.26 | 3,048,053 |
| 2017-01-24 | $111.15 | $114.47 | $110.53 | $113.61 | $113.61 | 1,783,756 |
| 2017-01-23 | $110.98 | $111.25 | $109.41 | $110.11 | $110.11 | 1,312,167 |
| 2017-01-20 | $110.98 | $111.95 | $110.44 | $111.19 | $111.19 | 1,252,302 |
| 2017-01-19 | $110.71 | $112.50 | $109.61 | $110.45 | $110.45 | 1,614,742 |
| 2017-01-18 | $107.47 | $111.30 | $107.09 | $111.02 | $111.02 | 2,067,411 |
| 2017-01-17 | $106.72 | $108.11 | $105.65 | $107.23 | $107.23 | 1,219,629 |
| 2017-01-13 | $106.50 | $108.30 | $106.24 | $107.05 | $107.05 | 951,146 |
| 2017-01-12 | $109.00 | $109.35 | $105.33 | $106.54 | $106.54 | 1,490,947 |
| 2017-01-11 | $108.91 | $109.99 | $107.69 | $109.26 | $109.26 | 1,538,483 |
| 2017-01-10 | $106.81 | $110.61 | $106.81 | $108.90 | $108.90 | 2,139,026 |
| 2017-01-09 | $108.12 | $108.90 | $106.12 | $106.16 | $106.16 | 1,811,425 |
| 2017-01-06 | $110.29 | $111.00 | $108.91 | $109.38 | $109.38 | 1,147,753 |
| 2017-01-05 | $109.90 | $111.81 | $108.22 | $110.15 | $110.15 | 1,348,320 |
| 2017-01-04 | $109.50 | $110.50 | $108.40 | $109.87 | $109.87 | 1,090,853 |
| 2017-01-03 | $107.88 | $110.79 | $107.30 | $109.31 | $109.31 | 1,903,183 |
| 2016-12-30 | $107.10 | $107.55 | $104.70 | $105.58 | $105.58 | 1,168,489 |
| 2016-12-29 | $106.58 | $107.77 | $105.87 | $106.70 | $106.70 | 751,568 |
| 2016-12-28 | $108.76 | $109.55 | $105.73 | $106.21 | $106.21 | 1,170,003 |
| 2016-12-27 | $108.50 | $109.31 | $108.25 | $108.58 | $108.58 | 584,306 |
| 2016-12-23 | $107.46 | $108.53 | $107.46 | $108.06 | $108.06 | 539,649 |
| 2016-12-22 | $108.26 | $108.98 | $106.11 | $106.86 | $106.86 | 1,047,870 |
| 2016-12-21 | $107.06 | $108.62 | $106.95 | $108.48 | $108.48 | 1,480,679 |
| 2016-12-20 | $106.46 | $108.06 | $106.14 | $107.25 | $107.25 | 1,013,761 |
| 2016-12-19 | $106.18 | $107.68 | $105.64 | $106.27 | $106.27 | 982,750 |
| 2016-12-16 | $107.42 | $107.49 | $105.56 | $105.71 | $105.71 | 1,998,191 |
| 2016-12-15 | $104.88 | $108.24 | $104.22 | $107.14 | $107.14 | 1,907,407 |
| 2016-12-14 | $105.59 | $107.16 | $104.65 | $105.05 | $105.05 | 1,399,603 |
| 2016-12-13 | $106.88 | $107.40 | $105.36 | $106.30 | $106.30 | 1,602,468 |
| 2016-12-12 | $108.68 | $108.83 | $103.71 | $107.03 | $107.03 | 1,848,405 |
| 2016-12-09 | $108.68 | $109.63 | $107.25 | $108.00 | $108.00 | 1,527,643 |
| 2016-12-08 | $109.39 | $109.90 | $106.59 | $108.30 | $108.30 | 1,871,284 |
| 2016-12-07 | $107.02 | $109.75 | $106.76 | $109.12 | $109.12 | 1,926,973 |
| 2016-12-06 | $104.62 | $107.58 | $104.40 | $107.17 | $107.17 | 1,524,927 |
| 2016-12-05 | $105.27 | $106.42 | $104.87 | $105.31 | $105.31 | 1,904,005 |
| 2016-12-02 | $103.89 | $105.57 | $103.25 | $104.85 | $104.85 | 2,206,761 |
| 2016-12-01 | $101.47 | $105.70 | $101.25 | $104.29 | $104.29 | 3,847,622 |
| 2016-11-30 | $98.51 | $101.87 | $98.51 | $101.11 | $101.11 | 3,275,398 |
| 2016-11-29 | $94.59 | $97.29 | $94.20 | $96.30 | $96.30 | 1,586,882 |
| 2016-11-28 | $97.11 | $97.93 | $94.83 | $96.19 | $96.19 | 1,977,582 |
| 2016-11-25 | $97.35 | $98.12 | $96.76 | $98.12 | $98.12 | 652,259 |
| 2016-11-23 | $94.23 | $97.67 | $94.23 | $97.35 | $97.35 | 2,448,653 |
| 2016-11-22 | $94.39 | $94.60 | $93.28 | $94.06 | $94.06 | 1,380,926 |
| 2016-11-21 | $91.87 | $94.15 | $91.72 | $93.86 | $93.86 | 2,048,436 |
| 2016-11-18 | $92.74 | $92.80 | $90.77 | $90.95 | $90.95 | 1,449,679 |
| 2016-11-17 | $92.00 | $92.88 | $91.51 | $92.23 | $92.23 | 1,181,109 |
| 2016-11-16 | $91.01 | $93.20 | $90.78 | $92.12 | $92.12 | 1,948,065 |
| 2016-11-15 | $93.91 | $94.18 | $91.57 | $94.14 | $94.14 | 2,062,710 |
| 2016-11-14 | $91.90 | $96.60 | $91.28 | $94.69 | $94.69 | 3,713,596 |
| 2016-11-11 | $88.96 | $91.23 | $88.17 | $91.20 | $91.20 | 2,953,164 |
| 2016-11-10 | $89.04 | $92.80 | $88.46 | $89.50 | $89.50 | 4,807,120 |
| 2016-11-09 | $82.90 | $90.07 | $82.70 | $88.86 | $88.86 | 9,739,027 |
| 2016-11-08 | $75.40 | $76.24 | $74.43 | $75.87 | $75.87 | 1,816,598 |
| 2016-11-07 | $74.39 | $76.16 | $74.24 | $76.11 | $76.11 | 1,712,246 |
| 2016-11-04 | $72.37 | $73.75 | $71.55 | $72.16 | $72.16 | 1,783,799 |
| 2016-11-03 | $71.31 | $73.03 | $70.74 | $72.29 | $72.29 | 2,340,051 |
| 2016-11-02 | $72.61 | $73.36 | $70.58 | $70.92 | $70.92 | 2,378,377 |
| 2016-11-01 | $75.89 | $76.06 | $72.26 | $73.03 | $73.03 | 1,943,078 |
| 2016-10-31 | $75.60 | $75.95 | $74.90 | $75.66 | $75.66 | 1,361,533 |
| 2016-10-28 | $76.36 | $76.72 | $74.86 | $75.39 | $75.39 | 1,380,997 |
| 2016-10-27 | $76.59 | $76.78 | $75.40 | $76.27 | $76.27 | 1,358,518 |
| 2016-10-26 | $75.92 | $76.82 | $75.31 | $76.19 | $76.19 | 1,834,452 |
| 2016-10-25 | $76.20 | $77.48 | $75.60 | $76.49 | $76.49 | 1,967,652 |
| 2016-10-24 | $78.65 | $78.65 | $76.35 | $76.57 | $76.57 | 2,169,788 |
| 2016-10-21 | $78.30 | $79.80 | $78.04 | $79.18 | $79.18 | 1,785,395 |
| 2016-10-20 | $80.00 | $81.50 | $77.04 | $79.13 | $79.13 | 4,268,736 |
| 2016-10-19 | $76.65 | $76.85 | $75.44 | $75.58 | $75.58 | 2,826,333 |
| 2016-10-18 | $76.86 | $77.22 | $76.06 | $76.44 | $76.44 | 1,768,583 |
| 2016-10-17 | $74.91 | $76.02 | $74.31 | $75.70 | $75.70 | 2,203,747 |
| 2016-10-14 | $76.39 | $76.90 | $75.05 | $75.27 | $75.27 | 2,695,566 |
| 2016-10-13 | $79.13 | $79.16 | $77.17 | $78.21 | $78.21 | 1,542,540 |
| 2016-10-12 | $79.61 | $80.56 | $79.18 | $80.18 | $80.18 | 1,073,938 |
| 2016-10-11 | $81.28 | $81.28 | $78.94 | $79.50 | $79.50 | 1,341,809 |
| 2016-10-10 | $81.39 | $82.24 | $80.69 | $81.28 | $81.28 | 1,316,823 |
| 2016-10-07 | $82.83 | $82.83 | $80.42 | $80.76 | $80.76 | 2,086,308 |
| 2016-10-06 | $80.64 | $83.56 | $80.64 | $83.21 | $83.21 | 2,570,612 |
| 2016-10-05 | $79.98 | $81.54 | $79.63 | $80.58 | $80.58 | 2,055,415 |
| 2016-10-04 | $80.15 | $80.88 | $78.83 | $79.16 | $79.16 | 1,970,021 |
| 2016-10-03 | $78.38 | $79.54 | $78.02 | $78.93 | $78.93 | 1,657,868 |
| 2016-09-30 | $77.11 | $78.91 | $76.86 | $78.49 | $78.49 | 2,598,349 |
| 2016-09-29 | $75.00 | $76.98 | $74.76 | $76.34 | $76.34 | 2,522,367 |
| 2016-09-28 | $73.47 | $75.29 | $73.23 | $75.14 | $75.14 | 2,529,137 |
| 2016-09-27 | $73.52 | $73.95 | $72.85 | $73.22 | $73.22 | 1,916,232 |
| 2016-09-26 | $75.36 | $76.00 | $73.82 | $73.95 | $73.95 | 1,994,297 |
| 2016-09-23 | $75.28 | $77.24 | $74.99 | $75.55 | $75.55 | 2,158,085 |
| 2016-09-22 | $76.42 | $76.89 | $74.97 | $75.39 | $75.39 | 2,330,978 |
| 2016-09-21 | $76.34 | $76.97 | $74.60 | $75.66 | $75.66 | 2,638,985 |
| 2016-09-20 | $79.49 | $79.49 | $75.56 | $75.56 | $75.56 | 2,470,635 |
| 2016-09-19 | $78.77 | $80.34 | $78.45 | $79.18 | $79.18 | 1,172,239 |
| 2016-09-16 | $78.32 | $78.68 | $77.07 | $77.64 | $77.64 | 2,139,375 |
| 2016-09-15 | $78.72 | $79.63 | $78.19 | $79.31 | $79.31 | 1,341,593 |
| 2016-09-14 | $77.17 | $79.09 | $76.62 | $78.69 | $78.69 | 1,829,464 |
| 2016-09-13 | $78.66 | $79.09 | $76.53 | $77.01 | $77.01 | 2,349,478 |
| 2016-09-12 | $77.03 | $80.03 | $76.54 | $79.88 | $79.88 | 2,000,412 |
| 2016-09-09 | $82.40 | $82.71 | $77.88 | $77.90 | $77.90 | 2,616,264 |
| 2016-09-08 | $83.88 | $84.63 | $82.85 | $83.88 | $83.88 | 1,333,708 |
| 2016-09-07 | $82.52 | $84.00 | $81.99 | $83.92 | $83.92 | 1,869,855 |
| 2016-09-06 | $81.96 | $82.35 | $81.34 | $81.96 | $81.96 | 979,105 |
| 2016-09-02 | $81.95 | $83.04 | $81.68 | $81.96 | $81.96 | 937,209 |
| 2016-09-01 | $82.00 | $82.30 | $79.70 | $81.16 | $81.16 | 1,384,096 |
| 2016-08-31 | $82.50 | $82.60 | $80.78 | $82.31 | $82.31 | 1,695,488 |
| 2016-08-30 | $82.91 | $83.67 | $82.26 | $82.82 | $82.82 | 1,019,147 |
| 2016-08-29 | $82.25 | $83.59 | $82.06 | $82.89 | $82.89 | 1,067,152 |
| 2016-08-26 | $81.57 | $83.76 | $81.42 | $82.26 | $82.26 | 1,867,704 |
| 2016-08-25 | $80.73 | $81.61 | $80.60 | $81.21 | $81.21 | 931,666 |
| 2016-08-24 | $81.96 | $82.83 | $80.68 | $80.96 | $80.96 | 1,482,302 |
| 2016-08-23 | $80.73 | $82.50 | $80.69 | $82.12 | $82.12 | 1,774,621 |
| 2016-08-22 | $79.68 | $80.51 | $79.01 | $80.13 | $80.13 | 1,128,417 |
| 2016-08-19 | $80.24 | $80.57 | $79.12 | $80.23 | $80.23 | 1,387,940 |
| 2016-08-18 | $78.16 | $81.37 | $78.16 | $80.81 | $80.81 | 2,106,073 |
| 2016-08-17 | $77.92 | $78.05 | $77.16 | $77.62 | $77.62 | 1,035,164 |
| 2016-08-16 | $79.08 | $79.25 | $77.77 | $77.88 | $77.88 | 1,154,230 |
| 2016-08-15 | $78.67 | $79.69 | $78.64 | $79.23 | $79.23 | 1,160,184 |
| 2016-08-12 | $78.68 | $79.47 | $77.85 | $78.37 | $78.37 | 1,223,268 |
| 2016-08-11 | $78.49 | $79.42 | $78.01 | $78.89 | $78.89 | 1,389,729 |
| 2016-08-10 | $79.24 | $79.30 | $77.74 | $77.86 | $77.86 | 1,056,394 |
| 2016-08-09 | $79.10 | $80.82 | $78.53 | $78.84 | $78.84 | 1,409,766 |
| 2016-08-08 | $79.96 | $80.76 | $79.08 | $79.47 | $79.47 | 1,017,708 |
| 2016-08-05 | $77.52 | $79.79 | $77.23 | $79.45 | $79.45 | 1,804,054 |
| 2016-08-04 | $76.17 | $77.22 | $75.93 | $76.93 | $76.93 | 1,222,879 |
| 2016-08-03 | $75.47 | $76.71 | $75.32 | $76.60 | $76.60 | 1,284,724 |
| 2016-08-02 | $77.58 | $78.05 | $74.33 | $75.32 | $75.32 | 2,224,609 |
| 2016-08-01 | $79.63 | $79.65 | $76.79 | $77.35 | $77.35 | 2,461,737 |
| 2016-07-29 | $79.62 | $80.00 | $78.66 | $79.67 | $79.67 | 1,582,570 |
| 2016-07-28 | $80.34 | $80.60 | $78.94 | $79.84 | $79.84 | 1,533,315 |
| 2016-07-27 | $80.60 | $81.50 | $79.48 | $80.55 | $80.55 | 1,841,123 |
| 2016-07-26 | $78.30 | $80.35 | $78.25 | $80.04 | $80.04 | 2,316,329 |
| 2016-07-25 | $78.10 | $79.33 | $77.89 | $78.34 | $78.34 | 2,384,025 |
| 2016-07-22 | $76.89 | $78.58 | $75.51 | $78.22 | $78.22 | 3,599,976 |
| 2016-07-21 | $76.07 | $80.68 | $75.41 | $76.25 | $76.25 | 9,560,155 |
| 2016-07-20 | $68.00 | $70.09 | $67.64 | $69.86 | $69.86 | 2,772,921 |
| 2016-07-19 | $68.41 | $68.63 | $67.09 | $67.93 | $67.93 | 1,816,240 |
| 2016-07-18 | $69.87 | $69.87 | $68.65 | $69.18 | $69.18 | 1,500,363 |
| 2016-07-15 | $69.98 | $70.96 | $69.53 | $70.12 | $70.12 | 1,403,265 |
| 2016-07-14 | $68.74 | $70.06 | $67.81 | $69.59 | $69.59 | 1,329,952 |
| 2016-07-13 | $70.48 | $70.89 | $68.46 | $69.24 | $69.24 | 1,536,358 |
| 2016-07-12 | $69.38 | $70.56 | $69.22 | $70.29 | $70.29 | 1,699,905 |
| 2016-07-11 | $68.09 | $69.22 | $68.05 | $68.26 | $68.26 | 966,370 |
| 2016-07-08 | $65.59 | $67.60 | $65.59 | $67.44 | $67.44 | 1,274,635 |
| 2016-07-07 | $64.15 | $65.74 | $63.80 | $64.63 | $64.63 | 1,971,489 |
| 2016-07-06 | $62.81 | $63.86 | $61.92 | $63.66 | $63.66 | 1,897,498 |
| 2016-07-05 | $65.88 | $66.34 | $62.63 | $63.47 | $63.47 | 1,722,885 |
| 2016-07-01 | $66.96 | $67.50 | $65.81 | $66.58 | $66.58 | 2,127,368 |
| 2016-06-30 | $65.90 | $67.12 | $64.68 | $67.10 | $67.10 | 1,741,264 |
| 2016-06-29 | $63.90 | $66.00 | $63.50 | $65.49 | $65.49 | 1,701,143 |
| 2016-06-28 | $63.50 | $64.09 | $61.83 | $62.97 | $62.97 | 2,265,860 |
| 2016-06-27 | $65.44 | $65.67 | $61.78 | $62.27 | $62.27 | 2,057,986 |
| 2016-06-24 | $68.42 | $69.86 | $65.95 | $66.25 | $66.25 | 2,940,974 |
| 2016-06-23 | $70.36 | $72.25 | $70.36 | $72.23 | $72.23 | 1,452,660 |
| 2016-06-22 | $69.46 | $70.04 | $68.82 | $69.01 | $69.01 | 1,105,724 |
| 2016-06-21 | $69.20 | $69.48 | $67.95 | $68.96 | $68.96 | 1,224,546 |
| 2016-06-20 | $69.50 | $70.10 | $68.83 | $68.85 | $68.85 | 1,958,986 |
| 2016-06-17 | $67.64 | $68.79 | $67.21 | $67.62 | $67.62 | 3,108,914 |
| 2016-06-16 | $67.54 | $67.86 | $65.04 | $67.01 | $67.01 | 4,257,763 |
| 2016-06-15 | $70.29 | $71.35 | $69.29 | $69.84 | $69.84 | 1,346,241 |
| 2016-06-14 | $70.21 | $71.64 | $68.54 | $70.00 | $70.00 | 2,021,086 |
| 2016-06-13 | $71.18 | $71.70 | $70.19 | $70.31 | $70.31 | 1,402,814 |
| 2016-06-10 | $72.85 | $73.28 | $70.74 | $71.51 | $71.51 | 2,099,145 |
| 2016-06-09 | $73.86 | $74.35 | $72.69 | $74.11 | $74.11 | 934,855 |
| 2016-06-08 | $74.68 | $76.04 | $74.46 | $74.92 | $74.92 | 1,336,809 |
| 2016-06-07 | $73.56 | $74.75 | $73.09 | $74.48 | $74.48 | 1,220,040 |
| 2016-06-06 | $71.62 | $73.91 | $71.13 | $73.67 | $73.67 | 1,667,304 |
| 2016-06-03 | $70.98 | $71.64 | $69.07 | $71.27 | $71.27 | 1,789,450 |
| 2016-06-02 | $69.03 | $71.18 | $68.68 | $71.09 | $71.09 | 1,528,553 |
| 2016-06-01 | $68.89 | $69.47 | $67.69 | $69.45 | $69.45 | 2,049,084 |
| 2016-05-31 | $68.42 | $69.79 | $68.16 | $69.67 | $69.67 | 1,336,356 |
| 2016-05-27 | $68.15 | $68.58 | $67.57 | $68.40 | $68.40 | 1,053,115 |
| 2016-05-26 | $68.50 | $70.09 | $67.65 | $68.20 | $68.20 | 1,564,115 |
| 2016-05-25 | $66.10 | $68.32 | $65.76 | $68.09 | $68.09 | 1,787,470 |
| 2016-05-24 | $65.52 | $66.03 | $64.54 | $65.75 | $65.75 | 1,083,947 |
| 2016-05-23 | $65.11 | $65.45 | $64.21 | $64.96 | $64.96 | 1,043,496 |
| 2016-05-20 | $64.53 | $65.66 | $64.36 | $65.27 | $65.27 | 1,254,919 |
| 2016-05-19 | $64.15 | $64.72 | $62.65 | $64.10 | $64.10 | 1,874,691 |
| 2016-05-18 | $63.70 | $66.27 | $63.55 | $64.86 | $64.86 | 2,382,262 |
| 2016-05-17 | $61.67 | $66.47 | $61.67 | $64.28 | $64.28 | 4,489,998 |
| 2016-05-16 | $60.31 | $61.79 | $60.20 | $60.94 | $60.94 | 1,411,450 |
| 2016-05-13 | $60.64 | $61.34 | $59.43 | $59.83 | $59.83 | 1,644,158 |
| 2016-05-12 | $62.15 | $62.88 | $60.57 | $60.87 | $60.87 | 1,598,944 |
| 2016-05-11 | $62.66 | $63.28 | $61.10 | $61.76 | $61.76 | 1,604,642 |
| 2016-05-10 | $61.33 | $63.37 | $61.08 | $62.94 | $62.94 | 1,510,647 |
| 2016-05-09 | $61.15 | $61.70 | $60.76 | $61.02 | $61.02 | 1,747,260 |
| 2016-05-06 | $59.03 | $61.73 | $58.83 | $61.50 | $61.50 | 2,681,046 |
| 2016-05-05 | $62.49 | $62.82 | $60.88 | $61.04 | $61.04 | 1,987,697 |
| 2016-05-04 | $63.16 | $64.00 | $61.50 | $61.87 | $61.87 | 2,175,176 |
| 2016-05-03 | $65.16 | $65.48 | $62.95 | $63.49 | $63.49 | 2,069,850 |
| 2016-05-02 | $67.18 | $67.44 | $64.99 | $65.77 | $65.77 | 1,460,755 |
| 2016-04-29 | $66.75 | $67.84 | $65.88 | $66.93 | $66.93 | 1,397,255 |
| 2016-04-28 | $67.70 | $68.84 | $66.66 | $66.81 | $66.81 | 1,285,297 |
| 2016-04-27 | $66.85 | $68.37 | $66.43 | $68.07 | $68.07 | 1,666,508 |
| 2016-04-26 | $65.48 | $67.06 | $65.30 | $66.90 | $66.90 | 1,946,599 |
| 2016-04-25 | $65.78 | $67.14 | $64.36 | $64.82 | $64.82 | 2,380,954 |
| 2016-04-22 | $62.82 | $66.06 | $62.52 | $66.01 | $66.01 | 4,653,638 |
| 2016-04-21 | $57.15 | $65.74 | $56.01 | $64.87 | $64.87 | 7,668,990 |
| 2016-04-20 | $61.05 | $61.19 | $60.00 | $60.14 | $60.14 | 3,434,418 |
| 2016-04-19 | $62.21 | $62.33 | $60.65 | $61.15 | $61.15 | 2,011,851 |
| 2016-04-18 | $60.36 | $62.11 | $60.13 | $61.54 | $61.54 | 1,224,850 |
| 2016-04-15 | $61.00 | $61.24 | $59.95 | $61.00 | $61.00 | 1,158,609 |
| 2016-04-14 | $62.31 | $62.55 | $61.29 | $61.34 | $61.34 | 1,039,784 |
| 2016-04-13 | $60.82 | $62.38 | $60.32 | $61.91 | $61.91 | 1,665,324 |
| 2016-04-12 | $59.71 | $60.28 | $58.72 | $59.96 | $59.96 | 946,183 |
| 2016-04-11 | $59.88 | $60.99 | $59.55 | $59.58 | $59.58 | 1,468,231 |
| 2016-04-08 | $59.01 | $60.15 | $58.86 | $59.50 | $59.50 | 1,377,338 |
| 2016-04-07 | $58.27 | $59.81 | $57.45 | $57.95 | $57.95 | 1,771,770 |
| 2016-04-06 | $58.74 | $59.57 | $56.97 | $59.00 | $59.00 | 2,268,410 |
| 2016-04-05 | $58.40 | $59.43 | $58.20 | $58.48 | $58.48 | 2,309,431 |
| 2016-04-04 | $60.54 | $61.29 | $59.36 | $59.47 | $59.47 | 2,650,602 |
| 2016-04-01 | $60.45 | $61.02 | $58.85 | $60.81 | $60.81 | 2,500,735 |
| 2016-03-31 | $62.58 | $62.58 | $60.74 | $62.19 | $62.19 | 2,119,580 |
| 2016-03-30 | $63.07 | $64.20 | $62.37 | $62.79 | $62.79 | 1,151,396 |
| 2016-03-29 | $61.20 | $62.67 | $60.26 | $62.56 | $62.56 | 1,421,256 |
| 2016-03-28 | $62.20 | $62.63 | $60.84 | $61.68 | $61.68 | 1,332,760 |
| 2016-03-24 | $61.03 | $62.54 | $60.06 | $61.99 | $61.99 | 1,385,981 |
| 2016-03-23 | $63.25 | $63.66 | $61.25 | $61.60 | $61.60 | 1,626,207 |
| 2016-03-22 | $62.83 | $64.05 | $62.68 | $63.77 | $63.77 | 1,092,486 |
| 2016-03-21 | $62.75 | $63.99 | $62.13 | $63.54 | $63.54 | 1,497,179 |
| 2016-03-18 | $63.86 | $64.38 | $61.57 | $62.91 | $62.91 | 2,626,950 |
| 2016-03-17 | $61.84 | $63.84 | $61.45 | $63.37 | $63.37 | 2,119,761 |
| 2016-03-16 | $59.28 | $61.98 | $59.15 | $61.76 | $61.76 | 2,221,522 |
| 2016-03-15 | $58.75 | $59.69 | $58.45 | $59.54 | $59.54 | 1,573,176 |
| 2016-03-14 | $59.16 | $60.41 | $58.27 | $60.01 | $60.01 | 1,584,300 |
| 2016-03-11 | $58.89 | $59.85 | $58.53 | $59.65 | $59.65 | 1,479,209 |
| 2016-03-10 | $58.32 | $59.17 | $56.46 | $57.92 | $57.92 | 1,483,822 |
| 2016-03-09 | $57.12 | $58.95 | $55.93 | $58.24 | $58.24 | 1,347,668 |
| 2016-03-08 | $58.69 | $58.94 | $56.28 | $56.84 | $56.84 | 2,071,773 |
| 2016-03-07 | $57.60 | $60.82 | $57.60 | $59.85 | $59.85 | 2,453,042 |
| 2016-03-04 | $57.05 | $59.15 | $55.69 | $57.49 | $57.49 | 2,521,782 |
| 2016-03-03 | $54.41 | $56.64 | $53.94 | $56.56 | $56.56 | 2,015,303 |
| 2016-03-02 | $52.31 | $54.53 | $52.03 | $54.31 | $54.31 | 2,054,379 |
| 2016-03-01 | $52.10 | $52.71 | $49.91 | $52.47 | $52.47 | 2,105,246 |
| 2016-02-29 | $51.58 | $52.52 | $50.96 | $51.57 | $51.57 | 1,915,029 |
| 2016-02-26 | $51.00 | $52.32 | $50.67 | $51.53 | $51.53 | 1,726,151 |
| 2016-02-25 | $49.52 | $50.42 | $47.88 | $50.36 | $50.36 | 1,323,418 |
| 2016-02-24 | $49.14 | $49.77 | $47.02 | $49.68 | $49.68 | 2,023,646 |
| 2016-02-23 | $51.07 | $51.14 | $49.38 | $49.87 | $49.87 | 1,657,582 |
| 2016-02-22 | $49.68 | $52.17 | $49.65 | $51.61 | $51.61 | 2,249,180 |
| 2016-02-19 | $49.22 | $49.28 | $46.65 | $48.40 | $48.40 | 2,403,615 |
| 2016-02-18 | $48.78 | $50.45 | $47.73 | $49.87 | $49.87 | 2,797,771 |
| 2016-02-17 | $48.02 | $49.19 | $47.31 | $48.18 | $48.18 | 2,332,619 |
| 2016-02-16 | $46.31 | $47.77 | $45.59 | $47.56 | $47.56 | 2,241,731 |
| 2016-02-12 | $44.32 | $45.85 | $43.53 | $45.45 | $45.45 | 2,188,601 |
| 2016-02-11 | $43.96 | $44.83 | $41.90 | $43.34 | $43.34 | 2,716,551 |
| 2016-02-10 | $45.16 | $46.72 | $44.64 | $45.50 | $45.50 | 1,972,282 |
| 2016-02-09 | $45.51 | $46.09 | $43.61 | $44.78 | $44.78 | 2,745,191 |
| 2016-02-08 | $47.14 | $47.76 | $45.17 | $46.61 | $46.61 | 2,405,612 |
| 2016-02-05 | $47.76 | $50.06 | $47.51 | $48.20 | $48.20 | 2,575,796 |
| 2016-02-04 | $48.09 | $51.08 | $47.98 | $48.68 | $48.68 | 2,815,690 |
| 2016-02-03 | $46.48 | $48.46 | $44.88 | $48.43 | $48.43 | 4,192,540 |
| 2016-02-02 | $47.71 | $47.73 | $44.61 | $45.76 | $45.76 | 4,333,234 |
| 2016-02-01 | $47.46 | $49.46 | $46.65 | $48.83 | $48.83 | 3,280,920 |
| 2016-01-29 | $45.01 | $48.40 | $44.59 | $47.91 | $47.91 | 4,561,974 |
| 2016-01-28 | $49.90 | $50.20 | $44.60 | $45.58 | $45.58 | 11,008,249 |
| 2016-01-27 | $56.40 | $57.90 | $54.73 | $55.84 | $55.84 | 3,408,017 |
| 2016-01-26 | $55.25 | $56.93 | $54.71 | $56.89 | $56.89 | 2,555,818 |
| 2016-01-25 | $56.68 | $57.12 | $54.51 | $54.64 | $54.64 | 3,017,282 |
| 2016-01-22 | $57.14 | $59.65 | $55.87 | $57.74 | $57.74 | 2,617,808 |
| 2016-01-21 | $54.40 | $56.93 | $53.70 | $55.31 | $55.31 | 2,712,374 |
| 2016-01-20 | $52.38 | $55.01 | $50.25 | $54.41 | $54.41 | 2,871,353 |
| 2016-01-19 | $56.02 | $56.69 | $52.97 | $54.00 | $54.00 | 2,458,851 |
| 2016-01-15 | $55.56 | $56.00 | $53.61 | $54.90 | $54.90 | 3,140,215 |
| 2016-01-14 | $58.23 | $58.32 | $54.67 | $57.14 | $57.14 | 3,572,792 |
| 2016-01-13 | $61.96 | $63.52 | $56.60 | $57.74 | $57.74 | 2,824,932 |
| 2016-01-12 | $61.99 | $63.85 | $59.66 | $61.28 | $61.28 | 2,168,239 |
| 2016-01-11 | $62.17 | $62.36 | $59.77 | $60.96 | $60.96 | 1,678,690 |
| 2016-01-08 | $63.05 | $63.78 | $61.51 | $61.81 | $61.81 | 2,025,673 |
| 2016-01-07 | $64.89 | $64.96 | $61.71 | $62.36 | $62.36 | 3,385,080 |
| 2016-01-06 | $68.75 | $69.14 | $66.01 | $66.70 | $66.70 | 2,748,824 |
| 2016-01-05 | $70.85 | $71.30 | $69.39 | $70.05 | $70.05 | 1,605,696 |
| 2016-01-04 | $71.11 | $71.51 | $68.73 | $70.76 | $70.76 | 2,257,294 |
| 2015-12-31 | $72.07 | $73.12 | $71.99 | $72.54 | $72.54 | 1,540,385 |
| 2015-12-30 | $72.80 | $73.60 | $72.40 | $72.68 | $72.68 | 1,091,269 |
| 2015-12-29 | $73.08 | $73.87 | $72.31 | $73.32 | $73.32 | 1,127,150 |
| 2015-12-28 | $73.43 | $73.75 | $71.06 | $72.47 | $72.47 | 1,524,568 |
| 2015-12-24 | $74.76 | $75.44 | $74.50 | $74.60 | $74.60 | 779,889 |
| 2015-12-23 | $72.78 | $75.09 | $72.51 | $74.82 | $74.82 | 2,115,241 |
| 2015-12-22 | $69.31 | $72.67 | $69.05 | $72.05 | $72.05 | 2,131,743 |
| 2015-12-21 | $67.50 | $70.15 | $67.36 | $69.05 | $69.05 | 2,029,748 |
| 2015-12-18 | $66.71 | $68.25 | $66.03 | $67.18 | $67.18 | 2,662,425 |
| 2015-12-17 | $69.23 | $69.23 | $66.87 | $66.90 | $66.90 | 1,711,998 |
| 2015-12-16 | $68.22 | $69.39 | $67.54 | $69.23 | $69.23 | 1,617,401 |
| 2015-12-15 | $67.21 | $68.91 | $66.96 | $67.58 | $67.58 | 1,676,330 |
| 2015-12-14 | $67.07 | $67.28 | $64.03 | $66.13 | $66.13 | 2,551,287 |
| 2015-12-11 | $69.62 | $70.51 | $67.28 | $67.56 | $67.56 | 1,841,080 |
| 2015-12-10 | $70.69 | $72.09 | $70.57 | $71.04 | $71.04 | 1,319,596 |
| 2015-12-09 | $69.87 | $72.66 | $69.78 | $71.07 | $71.07 | 2,620,404 |
| 2015-12-08 | $68.80 | $69.78 | $67.50 | $67.93 | $67.93 | 2,744,791 |
| 2015-12-07 | $73.30 | $73.53 | $69.70 | $70.46 | $70.46 | 2,665,114 |
| 2015-12-04 | $74.70 | $75.47 | $73.99 | $74.14 | $74.14 | 1,666,115 |
| 2015-12-03 | $76.58 | $77.62 | $74.55 | $75.20 | $75.20 | 1,578,573 |
| 2015-12-02 | $77.85 | $78.19 | $75.58 | $76.21 | $76.21 | 1,496,631 |
| 2015-12-01 | $78.63 | $79.32 | $77.43 | $78.41 | $78.41 | 1,528,178 |
| 2015-11-30 | $77.36 | $79.18 | $77.13 | $78.67 | $78.67 | 1,434,174 |
| 2015-11-27 | $77.32 | $78.20 | $76.80 | $77.16 | $77.16 | 454,125 |
| 2015-11-25 | $77.73 | $78.60 | $76.41 | $77.88 | $77.88 | 1,177,802 |
| 2015-11-24 | $75.87 | $78.37 | $75.75 | $77.41 | $77.41 | 2,109,881 |
| 2015-11-23 | $75.40 | $76.47 | $75.35 | $76.14 | $76.14 | 1,318,640 |
| 2015-11-20 | $75.99 | $76.93 | $75.24 | $75.58 | $75.58 | 1,163,484 |
| 2015-11-19 | $76.47 | $76.96 | $75.02 | $75.56 | $75.56 | 1,413,182 |
| 2015-11-18 | $76.12 | $77.21 | $75.84 | $76.99 | $76.99 | 1,425,938 |
| 2015-11-17 | $76.22 | $77.86 | $75.41 | $75.66 | $75.66 | 1,998,727 |
| 2015-11-16 | $74.06 | $75.29 | $73.63 | $74.75 | $74.75 | 1,575,916 |
| 2015-11-13 | $73.53 | $74.82 | $73.11 | $74.14 | $74.14 | 1,879,748 |
| 2015-11-12 | $75.46 | $76.32 | $73.32 | $73.49 | $73.49 | 2,541,816 |
| 2015-11-11 | $77.97 | $77.97 | $76.67 | $76.99 | $76.99 | 1,322,302 |
| 2015-11-10 | $77.17 | $78.09 | $76.28 | $77.72 | $77.72 | 1,305,457 |
| 2015-11-09 | $79.40 | $79.96 | $76.18 | $77.50 | $77.50 | 1,847,047 |
| 2015-11-06 | $77.45 | $80.18 | $77.02 | $79.84 | $79.84 | 1,954,315 |
| 2015-11-05 | $76.39 | $78.62 | $75.69 | $78.34 | $78.34 | 2,018,075 |
| 2015-11-04 | $77.34 | $77.92 | $75.98 | $76.56 | $76.56 | 959,804 |
| 2015-11-03 | $75.90 | $78.09 | $75.65 | $76.97 | $76.97 | 1,821,285 |
| 2015-11-02 | $74.84 | $76.58 | $74.73 | $76.04 | $76.04 | 1,332,229 |
| 2015-10-30 | $74.62 | $75.51 | $73.95 | $74.86 | $74.86 | 1,514,269 |
| 2015-10-29 | $73.95 | $75.42 | $73.27 | $74.26 | $74.26 | 1,458,596 |
| 2015-10-28 | $72.32 | $75.15 | $71.93 | $74.69 | $74.69 | 1,608,724 |
| 2015-10-27 | $72.47 | $73.29 | $71.23 | $71.98 | $71.98 | 1,568,287 |
| 2015-10-26 | $74.14 | $75.00 | $73.12 | $73.85 | $73.85 | 2,215,601 |
| 2015-10-23 | $74.15 | $75.97 | $73.10 | $73.96 | $73.96 | 2,677,610 |
| 2015-10-22 | $69.82 | $74.85 | $69.28 | $73.90 | $73.90 | 5,773,071 |
| 2015-10-21 | $66.68 | $68.20 | $65.01 | $67.20 | $67.20 | 3,430,377 |
| 2015-10-20 | $65.02 | $67.73 | $64.22 | $66.21 | $66.21 | 2,860,931 |
| 2015-10-19 | $66.47 | $66.93 | $65.02 | $65.39 | $65.39 | 2,218,425 |
| 2015-10-16 | $69.18 | $69.18 | $66.04 | $66.89 | $66.89 | 2,777,012 |
| 2015-10-15 | $69.50 | $69.88 | $67.02 | $69.27 | $69.27 | 2,569,116 |
| 2015-10-14 | $69.96 | $71.01 | $68.88 | $70.20 | $70.20 | 2,062,266 |
| 2015-10-13 | $68.75 | $71.95 | $68.01 | $70.01 | $70.01 | 2,326,491 |
| 2015-10-12 | $70.51 | $70.74 | $68.94 | $69.52 | $69.52 | 1,708,417 |
| 2015-10-09 | $71.06 | $72.05 | $69.62 | $70.76 | $70.76 | 2,170,593 |
| 2015-10-08 | $68.18 | $71.53 | $67.60 | $70.53 | $70.53 | 2,639,250 |
| 2015-10-07 | $66.78 | $69.23 | $65.93 | $67.90 | $67.90 | 3,156,276 |
| 2015-10-06 | $64.37 | $66.32 | $64.27 | $65.73 | $65.73 | 2,256,581 |
| 2015-10-05 | $60.50 | $65.03 | $60.45 | $64.41 | $64.41 | 2,624,196 |
| 2015-10-02 | $59.00 | $59.68 | $57.41 | $59.65 | $59.65 | 3,802,952 |
| 2015-10-01 | $60.58 | $61.97 | $59.46 | $59.84 | $59.84 | 3,333,495 |
| 2015-09-30 | $60.60 | $61.73 | $59.30 | $60.05 | $60.05 | 2,321,560 |
| 2015-09-29 | $59.68 | $60.49 | $58.62 | $59.94 | $59.94 | 1,527,726 |
| 2015-09-28 | $62.30 | $62.46 | $59.33 | $59.48 | $59.48 | 2,150,839 |
| 2015-09-25 | $64.48 | $64.87 | $62.23 | $62.80 | $62.80 | 2,561,230 |
| 2015-09-24 | $62.05 | $62.72 | $59.07 | $61.81 | $61.81 | 3,364,761 |
| 2015-09-23 | $66.76 | $66.93 | $62.57 | $63.30 | $63.30 | 2,627,538 |
| 2015-09-22 | $66.52 | $67.20 | $65.67 | $66.70 | $66.70 | 1,712,542 |
| 2015-09-21 | $67.91 | $68.62 | $67.07 | $67.61 | $67.61 | 1,925,698 |
| 2015-09-18 | $68.19 | $68.67 | $66.60 | $67.13 | $67.13 | 2,777,895 |
| 2015-09-17 | $71.79 | $72.19 | $69.33 | $69.60 | $69.60 | 3,133,072 |
| 2015-09-16 | $69.98 | $72.46 | $69.82 | $72.28 | $72.28 | 2,317,270 |
| 2015-09-15 | $67.79 | $69.95 | $67.79 | $69.83 | $69.83 | 1,392,341 |
| 2015-09-14 | $69.17 | $69.43 | $67.40 | $67.63 | $67.63 | 1,776,153 |
| 2015-09-11 | $68.30 | $69.54 | $67.61 | $69.45 | $69.45 | 1,250,435 |
| 2015-09-10 | $69.12 | $70.47 | $68.57 | $68.98 | $68.98 | 1,783,702 |
| 2015-09-09 | $68.94 | $71.98 | $67.96 | $69.22 | $69.22 | 3,724,599 |
| 2015-09-08 | $67.47 | $68.23 | $66.38 | $67.99 | $67.99 | 1,563,971 |
United Rentals Inc (URI) News Headlines
.jpg)
.jpg)
Stocks making the biggest moves after hours: Tesla, IBM, Las Vegas Sands and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Jan. 24, 2024.jpg)
Recent United Rentals Inc (URI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to United Rentals Inc (URI) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |