United Therapeutics Corp (UTHR) Exchange: NASDAQ
Data as of June 26, 2025
$307.65 ($-1.07) -0.35%
United Therapeutics Corp - Daily Information
Click for more stock information on United Therapeutics Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $305.76 |
| Previous Close | $307.65 |
| High | $310.16 |
| Low | $302.79 |
| Adjusted Open | $305.76 |
| Previous Adjusted Close | $307.65 |
| Adjusted High | $310.16 |
| Adjusted Low | $302.79 |
About United Therapeutics Corp (UTHR)
United Therapeutics Corporation is an international biotechnology company founded in 1996 and based in Silver Spring, MD. As a commercial-stage biopharmaceutical company, United Therapeutics has achieved significant development milestones and growth over its 24 years of existence. Its primary focus is the development of innovative therapies for specific deficiencies and diseases, particularly those diseases affecting the life-threatening pulmonary and cardiovascular systems. The companyâs product family includes REMODULIN® (oral, intravenous and subcutaneous formulations) and Orenitram® (oral extended-release tablets) and several late-stage drug development products. United Therapeutics serves customers in two categories: specialty pharmaceuticals and contract manufacturing services. The companyâs products and services are mainly used in the United States, Europe, and other parts of the world where healthcare requirements, laws, and systems may vary.
Invest in United Therapeutics Corp (UTHR)
Historical Stock Data for United Therapeutics Corp (UTHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $305.76 | $310.16 | $302.79 | $307.65 | $307.65 | 269,594 |
| 2025-05-22 | $308.25 | $310.74 | $306.16 | $308.72 | $308.72 | 326,014 |
| 2025-05-21 | $306.91 | $310.97 | $305.44 | $309.68 | $309.68 | 321,100 |
| 2025-05-20 | $305.87 | $311.99 | $304.24 | $309.57 | $309.57 | 372,807 |
| 2025-05-19 | $304.68 | $306.13 | $300.51 | $305.31 | $305.31 | 640,286 |
| 2025-05-16 | $303.03 | $305.74 | $300.46 | $305.35 | $305.35 | 518,041 |
| 2025-05-15 | $301.26 | $303.94 | $292.61 | $303.92 | $303.92 | 486,927 |
| 2025-05-14 | $307.10 | $307.62 | $298.69 | $299.68 | $299.68 | 546,706 |
| 2025-05-13 | $308.37 | $310.09 | $301.97 | $308.07 | $308.07 | 757,291 |
| 2025-05-12 | $304.25 | $312.49 | $303.95 | $310.80 | $310.80 | 367,292 |
| 2025-05-09 | $308.26 | $313.35 | $301.23 | $301.42 | $301.42 | 335,344 |
| 2025-05-08 | $304.00 | $311.22 | $299.37 | $308.00 | $308.00 | 530,734 |
| 2025-05-07 | $299.46 | $309.25 | $295.30 | $306.92 | $306.92 | 525,606 |
| 2025-05-06 | $295.71 | $298.48 | $290.02 | $295.02 | $295.02 | 386,583 |
| 2025-05-05 | $294.52 | $299.45 | $292.02 | $298.70 | $298.70 | 295,749 |
| 2025-05-02 | $298.39 | $300.45 | $291.22 | $294.60 | $294.60 | 583,692 |
| 2025-05-01 | $304.79 | $304.79 | $292.52 | $293.85 | $293.85 | 427,109 |
| 2025-04-30 | $317.10 | $319.40 | $293.03 | $303.09 | $303.09 | 784,903 |
| 2025-04-29 | $294.59 | $301.52 | $291.41 | $300.76 | $300.76 | 574,881 |
| 2025-04-28 | $294.55 | $298.68 | $293.71 | $297.04 | $297.04 | 410,282 |
| 2025-04-25 | $290.31 | $293.74 | $286.93 | $291.38 | $291.38 | 311,498 |
| 2025-04-24 | $294.71 | $297.86 | $292.35 | $296.42 | $296.42 | 201,784 |
| 2025-04-23 | $295.62 | $298.30 | $291.68 | $293.46 | $293.46 | 225,287 |
| 2025-04-22 | $288.64 | $293.55 | $286.34 | $292.82 | $292.82 | 365,995 |
| 2025-04-21 | $285.57 | $291.11 | $281.41 | $284.25 | $284.25 | 338,626 |
| 2025-04-17 | $284.67 | $287.45 | $279.95 | $284.73 | $284.73 | 302,945 |
| 2025-04-16 | $285.98 | $288.54 | $281.51 | $285.19 | $285.19 | 332,772 |
| 2025-04-15 | $284.12 | $287.75 | $278.89 | $284.82 | $284.82 | 489,400 |
| 2025-04-14 | $285.16 | $286.98 | $278.40 | $284.31 | $284.31 | 444,508 |
| 2025-04-11 | $283.29 | $285.09 | $276.39 | $281.16 | $281.16 | 670,796 |
| 2025-04-10 | $285.88 | $287.44 | $269.93 | $278.89 | $278.89 | 595,821 |
| 2025-04-09 | $275.55 | $294.63 | $266.98 | $292.78 | $292.78 | 584,405 |
| 2025-04-08 | $299.08 | $304.81 | $275.94 | $279.69 | $279.69 | 551,687 |
| 2025-04-07 | $284.55 | $299.07 | $273.12 | $291.72 | $291.72 | 626,195 |
| 2025-04-04 | $302.83 | $308.10 | $290.33 | $292.46 | $292.46 | 579,504 |
| 2025-04-03 | $300.00 | $312.14 | $298.00 | $307.36 | $307.36 | 431,930 |
| 2025-04-02 | $303.78 | $313.41 | $303.16 | $312.26 | $312.26 | 461,017 |
| 2025-04-01 | $308.17 | $311.55 | $303.33 | $306.88 | $306.88 | 576,678 |
| 2025-03-31 | $303.77 | $309.64 | $298.60 | $308.27 | $308.27 | 611,810 |
| 2025-03-28 | $309.58 | $309.58 | $304.03 | $306.97 | $306.97 | 223,177 |
| 2025-03-27 | $311.87 | $318.40 | $307.57 | $308.02 | $308.02 | 302,825 |
| 2025-03-26 | $313.72 | $315.42 | $309.99 | $310.82 | $310.82 | 325,122 |
| 2025-03-25 | $322.32 | $322.32 | $312.38 | $316.73 | $316.73 | 345,539 |
| 2025-03-24 | $313.18 | $320.67 | $313.18 | $319.86 | $319.86 | 376,139 |
| 2025-03-21 | $311.18 | $315.69 | $308.43 | $312.99 | $312.99 | 1,155,389 |
| 2025-03-20 | $315.52 | $319.48 | $312.61 | $313.60 | $313.60 | 330,890 |
| 2025-03-19 | $315.17 | $319.07 | $307.64 | $318.85 | $318.85 | 539,286 |
| 2025-03-18 | $322.32 | $324.57 | $313.98 | $314.12 | $314.12 | 417,953 |
| 2025-03-17 | $307.86 | $324.22 | $304.55 | $322.94 | $322.94 | 400,603 |
| 2025-03-14 | $305.06 | $310.17 | $305.06 | $307.24 | $307.24 | 494,807 |
| 2025-03-13 | $306.88 | $307.98 | $299.47 | $305.39 | $305.39 | 443,895 |
| 2025-03-12 | $304.22 | $307.73 | $301.25 | $307.09 | $307.09 | 723,345 |
| 2025-03-11 | $314.74 | $318.06 | $303.62 | $304.42 | $304.42 | 553,505 |
| 2025-03-10 | $313.93 | $323.99 | $313.93 | $317.87 | $317.87 | 427,369 |
| 2025-03-07 | $307.15 | $320.81 | $306.11 | $315.91 | $315.91 | 740,107 |
| 2025-03-06 | $309.06 | $311.87 | $305.00 | $307.68 | $307.68 | 423,069 |
| 2025-03-05 | $307.40 | $312.86 | $306.49 | $310.98 | $310.98 | 479,480 |
| 2025-03-04 | $308.09 | $315.53 | $305.33 | $308.59 | $308.59 | 648,060 |
| 2025-03-03 | $316.46 | $320.76 | $307.92 | $310.03 | $310.03 | 636,504 |
| 2025-02-28 | $324.06 | $324.06 | $313.66 | $320.05 | $320.05 | 646,440 |
| 2025-02-27 | $318.80 | $326.74 | $315.07 | $323.62 | $323.62 | 997,173 |
| 2025-02-26 | $343.53 | $344.81 | $307.38 | $318.89 | $318.89 | 1,699,421 |
| 2025-02-25 | $362.42 | $364.98 | $351.08 | $357.50 | $357.50 | 591,259 |
| 2025-02-24 | $361.35 | $365.22 | $358.17 | $358.21 | $358.21 | 874,975 |
| 2025-02-21 | $366.60 | $369.00 | $355.85 | $361.10 | $361.10 | 407,154 |
| 2025-02-20 | $377.29 | $378.52 | $362.50 | $367.36 | $367.36 | 633,038 |
| 2025-02-19 | $373.15 | $383.51 | $371.94 | $380.78 | $380.78 | 564,846 |
| 2025-02-18 | $370.00 | $374.35 | $366.00 | $372.83 | $372.83 | 431,904 |
| 2025-02-14 | $370.93 | $370.93 | $364.62 | $370.58 | $370.58 | 209,350 |
| 2025-02-13 | $369.00 | $372.69 | $365.00 | $370.44 | $370.44 | 302,067 |
| 2025-02-12 | $352.61 | $370.89 | $350.24 | $370.74 | $370.74 | 626,648 |
| 2025-02-11 | $348.05 | $363.00 | $346.49 | $353.31 | $353.31 | 508,279 |
| 2025-02-10 | $351.24 | $351.24 | $345.22 | $345.64 | $345.64 | 347,824 |
| 2025-02-07 | $355.76 | $357.00 | $344.39 | $347.71 | $347.71 | 291,471 |
| 2025-02-06 | $355.93 | $356.57 | $351.29 | $353.75 | $353.75 | 466,476 |
| 2025-02-05 | $348.21 | $358.87 | $348.21 | $354.18 | $354.18 | 386,195 |
| 2025-02-04 | $353.10 | $355.78 | $348.52 | $353.43 | $353.43 | 312,065 |
| 2025-02-03 | $348.17 | $358.63 | $344.36 | $354.58 | $354.58 | 369,022 |
| 2025-01-31 | $355.18 | $357.31 | $350.02 | $351.17 | $351.17 | 414,604 |
| 2025-01-30 | $370.00 | $370.40 | $349.07 | $352.30 | $352.30 | 500,892 |
| 2025-01-29 | $373.00 | $378.52 | $370.20 | $372.75 | $372.75 | 169,580 |
| 2025-01-28 | $370.99 | $382.61 | $368.02 | $370.85 | $370.85 | 320,223 |
| 2025-01-27 | $369.82 | $375.35 | $368.52 | $369.56 | $369.56 | 246,082 |
| 2025-01-24 | $372.73 | $375.61 | $365.88 | $370.83 | $370.83 | 198,583 |
| 2025-01-23 | $372.55 | $374.15 | $367.02 | $371.89 | $371.89 | 243,375 |
| 2025-01-22 | $371.37 | $373.88 | $366.20 | $371.28 | $371.28 | 318,242 |
| 2025-01-21 | $361.00 | $369.85 | $360.46 | $367.97 | $367.97 | 655,365 |
| 2025-01-17 | $372.34 | $372.34 | $357.25 | $358.93 | $358.93 | 248,351 |
| 2025-01-16 | $362.74 | $369.71 | $362.74 | $366.39 | $366.39 | 255,042 |
| 2025-01-15 | $369.52 | $370.48 | $360.36 | $361.64 | $361.64 | 303,094 |
| 2025-01-14 | $361.97 | $366.48 | $357.55 | $364.70 | $364.70 | 294,962 |
| 2025-01-13 | $366.64 | $368.36 | $361.06 | $362.88 | $362.88 | 277,055 |
| 2025-01-10 | $362.94 | $365.33 | $358.80 | $364.97 | $364.97 | 264,858 |
| 2025-01-08 | $363.99 | $367.41 | $360.00 | $366.61 | $366.61 | 252,791 |
| 2025-01-07 | $355.94 | $362.98 | $355.81 | $362.33 | $362.33 | 190,720 |
| 2025-01-06 | $355.70 | $358.67 | $351.05 | $355.39 | $355.39 | 268,152 |
| 2025-01-03 | $360.92 | $364.19 | $355.87 | $356.33 | $356.33 | 235,306 |
| 2025-01-02 | $352.33 | $360.97 | $350.93 | $360.22 | $360.22 | 287,499 |
| 2024-12-31 | $359.34 | $360.30 | $352.24 | $352.84 | $352.84 | 266,921 |
| 2024-12-30 | $358.00 | $361.44 | $352.56 | $357.64 | $357.64 | 268,434 |
| 2024-12-27 | $362.22 | $364.60 | $357.31 | $359.96 | $359.96 | 133,589 |
| 2024-12-26 | $360.70 | $365.02 | $360.20 | $364.10 | $364.10 | 220,963 |
| 2024-12-24 | $363.46 | $364.48 | $360.87 | $360.87 | $360.87 | 138,361 |
| 2024-12-23 | $359.59 | $364.95 | $356.00 | $363.65 | $363.65 | 237,998 |
| 2024-12-20 | $359.50 | $363.90 | $357.99 | $359.58 | $359.58 | 1,009,463 |
| 2024-12-19 | $357.55 | $364.61 | $350.60 | $360.16 | $360.16 | 335,166 |
| 2024-12-18 | $379.59 | $383.00 | $356.06 | $357.55 | $357.55 | 538,086 |
| 2024-12-17 | $372.19 | $381.50 | $372.19 | $379.69 | $379.69 | 347,034 |
| 2024-12-16 | $362.35 | $373.17 | $362.00 | $372.83 | $372.83 | 336,125 |
| 2024-12-13 | $362.40 | $362.94 | $358.82 | $361.81 | $361.81 | 293,245 |
| 2024-12-12 | $362.00 | $364.91 | $360.46 | $361.61 | $361.61 | 244,777 |
| 2024-12-11 | $363.51 | $366.07 | $360.59 | $362.16 | $362.16 | 212,783 |
| 2024-12-10 | $368.02 | $368.02 | $358.55 | $362.24 | $362.24 | 262,179 |
| 2024-12-09 | $370.69 | $371.93 | $362.44 | $367.00 | $367.00 | 246,588 |
| 2024-12-06 | $373.58 | $378.27 | $367.13 | $369.67 | $369.67 | 199,272 |
| 2024-12-05 | $372.17 | $377.00 | $369.07 | $374.37 | $374.37 | 241,661 |
| 2024-12-04 | $368.98 | $374.92 | $367.94 | $374.40 | $374.40 | 151,255 |
| 2024-12-03 | $369.84 | $374.86 | $364.76 | $368.79 | $368.79 | 235,135 |
| 2024-12-02 | $374.21 | $375.98 | $367.04 | $370.12 | $370.12 | 315,271 |
| 2024-11-29 | $377.46 | $379.06 | $370.02 | $370.49 | $370.49 | 211,330 |
| 2024-11-27 | $377.00 | $382.26 | $371.12 | $378.13 | $378.13 | 323,211 |
| 2024-11-26 | $370.98 | $378.19 | $366.94 | $377.00 | $377.00 | 265,053 |
| 2024-11-25 | $374.82 | $376.98 | $368.18 | $368.66 | $368.66 | 515,147 |
| 2024-11-22 | $367.94 | $374.02 | $367.90 | $372.89 | $372.89 | 257,235 |
| 2024-11-21 | $367.20 | $370.34 | $361.58 | $367.36 | $367.36 | 202,012 |
| 2024-11-20 | $362.17 | $365.67 | $359.40 | $364.33 | $364.33 | 199,252 |
| 2024-11-19 | $355.71 | $363.36 | $353.65 | $360.71 | $360.71 | 300,762 |
| 2024-11-18 | $363.00 | $363.00 | $355.79 | $359.21 | $359.21 | 367,394 |
| 2024-11-15 | $385.19 | $385.19 | $359.11 | $363.25 | $363.25 | 619,978 |
| 2024-11-14 | $400.45 | $401.53 | $385.47 | $386.27 | $386.27 | 252,750 |
| 2024-11-13 | $400.02 | $405.53 | $398.97 | $400.45 | $400.45 | 310,623 |
| 2024-11-12 | $401.89 | $406.42 | $396.52 | $400.87 | $400.87 | 356,948 |
| 2024-11-11 | $412.48 | $412.77 | $399.10 | $400.44 | $400.44 | 445,751 |
| 2024-11-08 | $403.35 | $417.82 | $403.35 | $410.00 | $410.00 | 498,743 |
| 2024-11-07 | $397.00 | $405.98 | $394.68 | $402.57 | $402.57 | 372,681 |
| 2024-11-06 | $392.74 | $399.23 | $389.15 | $397.49 | $397.49 | 467,348 |
| 2024-11-05 | $373.03 | $382.95 | $373.03 | $382.77 | $382.77 | 278,007 |
| 2024-11-04 | $373.98 | $379.51 | $371.32 | $376.80 | $376.80 | 328,685 |
| 2024-11-01 | $375.78 | $377.93 | $370.38 | $374.02 | $374.02 | 426,943 |
| 2024-10-31 | $362.54 | $375.18 | $359.71 | $373.97 | $373.97 | 585,346 |
| 2024-10-30 | $356.66 | $362.03 | $343.57 | $361.40 | $361.40 | 558,160 |
| 2024-10-29 | $348.48 | $353.30 | $347.26 | $352.80 | $352.80 | 305,441 |
| 2024-10-28 | $350.00 | $352.13 | $348.00 | $349.71 | $349.71 | 307,000 |
| 2024-10-25 | $351.15 | $352.63 | $346.66 | $348.65 | $348.65 | 302,343 |
| 2024-10-24 | $353.19 | $355.53 | $349.19 | $350.19 | $350.19 | 255,462 |
| 2024-10-23 | $369.49 | $370.26 | $342.02 | $352.58 | $352.58 | 636,530 |
| 2024-10-22 | $367.46 | $372.14 | $365.24 | $370.26 | $370.26 | 181,038 |
| 2024-10-21 | $366.99 | $372.72 | $362.32 | $370.60 | $370.60 | 312,581 |
| 2024-10-18 | $372.87 | $372.87 | $367.75 | $368.43 | $368.43 | 239,962 |
| 2024-10-17 | $370.00 | $377.03 | $369.15 | $372.81 | $372.81 | 318,611 |
| 2024-10-16 | $359.59 | $374.73 | $359.59 | $369.96 | $369.96 | 603,376 |
| 2024-10-15 | $357.78 | $362.98 | $356.64 | $359.57 | $359.57 | 329,387 |
| 2024-10-14 | $355.88 | $359.01 | $354.70 | $357.10 | $357.10 | 156,340 |
| 2024-10-11 | $355.62 | $358.82 | $354.00 | $358.22 | $358.22 | 160,296 |
| 2024-10-10 | $355.17 | $355.96 | $349.40 | $354.33 | $354.33 | 193,023 |
| 2024-10-09 | $355.79 | $357.24 | $351.76 | $356.81 | $356.81 | 207,510 |
| 2024-10-08 | $351.75 | $357.18 | $351.33 | $355.79 | $355.79 | 226,255 |
| 2024-10-07 | $355.54 | $358.97 | $346.31 | $349.85 | $349.85 | 361,662 |
| 2024-10-04 | $350.07 | $355.95 | $350.07 | $355.93 | $355.93 | 153,736 |
| 2024-10-03 | $352.35 | $357.31 | $348.63 | $350.07 | $350.07 | 229,073 |
| 2024-10-02 | $354.04 | $354.04 | $343.23 | $352.47 | $352.47 | 258,363 |
| 2024-10-01 | $359.34 | $359.34 | $354.25 | $357.83 | $357.83 | 202,414 |
| 2024-09-30 | $358.62 | $360.63 | $352.93 | $358.35 | $358.35 | 271,650 |
| 2024-09-27 | $359.82 | $360.79 | $355.05 | $358.53 | $358.53 | 254,729 |
| 2024-09-26 | $359.85 | $362.52 | $356.79 | $357.72 | $357.72 | 269,733 |
| 2024-09-25 | $358.40 | $361.88 | $355.13 | $359.51 | $359.51 | 430,759 |
| 2024-09-24 | $355.59 | $358.65 | $347.00 | $357.87 | $357.87 | 681,492 |
| 2024-09-23 | $354.04 | $360.00 | $354.00 | $355.59 | $355.59 | 410,043 |
| 2024-09-20 | $349.11 | $354.70 | $349.11 | $353.00 | $353.00 | 900,847 |
| 2024-09-19 | $345.46 | $353.04 | $344.47 | $351.33 | $351.33 | 454,427 |
| 2024-09-18 | $344.57 | $347.57 | $342.03 | $342.59 | $342.59 | 288,134 |
| 2024-09-17 | $341.92 | $353.63 | $341.92 | $345.02 | $345.02 | 427,236 |
| 2024-09-16 | $339.12 | $345.47 | $338.41 | $344.98 | $344.98 | 393,757 |
| 2024-09-13 | $341.69 | $347.29 | $337.52 | $339.12 | $339.12 | 455,672 |
| 2024-09-12 | $345.77 | $345.77 | $340.65 | $341.11 | $341.11 | 384,818 |
| 2024-09-11 | $343.00 | $347.21 | $340.00 | $346.19 | $346.19 | 417,593 |
| 2024-09-10 | $348.10 | $348.10 | $340.46 | $342.46 | $342.46 | 358,148 |
| 2024-09-09 | $345.41 | $349.35 | $344.02 | $348.71 | $348.71 | 352,325 |
| 2024-09-06 | $349.76 | $351.64 | $345.33 | $345.63 | $345.63 | 275,774 |
| 2024-09-05 | $351.29 | $353.01 | $347.62 | $350.01 | $350.01 | 351,812 |
| 2024-09-04 | $352.65 | $354.95 | $349.57 | $353.37 | $353.37 | 370,118 |
| 2024-09-03 | $362.37 | $366.08 | $352.06 | $352.40 | $352.40 | 509,068 |
| 2024-08-30 | $360.22 | $364.45 | $359.29 | $363.55 | $363.55 | 464,834 |
| 2024-08-29 | $359.84 | $365.48 | $358.45 | $360.22 | $360.22 | 304,283 |
| 2024-08-28 | $353.00 | $365.98 | $351.14 | $359.84 | $359.84 | 455,687 |
| 2024-08-27 | $346.22 | $350.01 | $343.13 | $349.23 | $349.23 | 409,172 |
| 2024-08-26 | $349.20 | $353.14 | $346.15 | $346.67 | $346.67 | 227,806 |
| 2024-08-23 | $348.04 | $349.97 | $344.16 | $348.03 | $348.03 | 197,995 |
| 2024-08-22 | $351.36 | $351.98 | $344.59 | $346.87 | $346.87 | 568,678 |
| 2024-08-21 | $348.93 | $353.50 | $345.43 | $351.61 | $351.61 | 669,731 |
| 2024-08-20 | $348.00 | $353.38 | $340.48 | $346.88 | $346.88 | 660,804 |
| 2024-08-19 | $329.02 | $350.66 | $327.96 | $348.58 | $348.58 | 1,018,638 |
| 2024-08-16 | $323.73 | $323.73 | $316.32 | $320.99 | $320.99 | 878,909 |
| 2024-08-15 | $325.94 | $326.77 | $321.20 | $323.08 | $323.08 | 369,513 |
| 2024-08-14 | $322.32 | $328.18 | $322.02 | $323.87 | $323.87 | 418,334 |
| 2024-08-13 | $333.45 | $338.74 | $317.30 | $323.59 | $323.59 | 622,973 |
| 2024-08-12 | $328.82 | $336.63 | $327.98 | $333.78 | $333.78 | 425,688 |
| 2024-08-09 | $330.15 | $332.77 | $328.54 | $330.26 | $330.26 | 303,833 |
| 2024-08-08 | $324.39 | $331.45 | $321.94 | $331.04 | $331.04 | 333,888 |
| 2024-08-07 | $325.26 | $327.35 | $320.95 | $322.23 | $322.23 | 343,224 |
| 2024-08-06 | $326.00 | $329.15 | $319.71 | $321.96 | $321.96 | 331,717 |
| 2024-08-05 | $316.44 | $326.84 | $314.92 | $325.72 | $325.72 | 540,034 |
| 2024-08-02 | $325.66 | $330.39 | $320.02 | $327.68 | $327.68 | 702,167 |
| 2024-08-01 | $312.29 | $329.98 | $312.00 | $327.79 | $327.79 | 666,493 |
| 2024-07-31 | $320.52 | $325.99 | $310.00 | $313.29 | $313.29 | 939,045 |
| 2024-07-30 | $336.28 | $342.89 | $333.98 | $337.54 | $337.54 | 506,934 |
| 2024-07-29 | $338.00 | $340.63 | $331.90 | $335.27 | $335.27 | 317,839 |
| 2024-07-26 | $336.40 | $340.44 | $336.32 | $338.22 | $338.22 | 290,258 |
| 2024-07-25 | $333.73 | $343.98 | $333.40 | $336.37 | $336.37 | 584,383 |
| 2024-07-24 | $336.59 | $337.41 | $331.20 | $331.59 | $331.59 | 403,965 |
| 2024-07-23 | $331.94 | $337.62 | $331.53 | $336.74 | $336.74 | 353,333 |
| 2024-07-22 | $330.37 | $333.32 | $325.54 | $332.63 | $332.63 | 327,215 |
| 2024-07-19 | $328.91 | $331.73 | $326.49 | $329.16 | $329.16 | 300,407 |
| 2024-07-18 | $332.17 | $335.61 | $328.32 | $328.67 | $328.67 | 510,114 |
| 2024-07-17 | $328.62 | $339.56 | $327.54 | $331.44 | $331.44 | 635,275 |
| 2024-07-16 | $328.89 | $330.43 | $326.28 | $328.19 | $328.19 | 367,090 |
| 2024-07-15 | $321.87 | $328.91 | $321.87 | $327.26 | $327.26 | 405,167 |
| 2024-07-12 | $325.90 | $330.00 | $321.18 | $321.38 | $321.38 | 510,091 |
| 2024-07-11 | $329.18 | $330.00 | $323.40 | $323.88 | $323.88 | 596,515 |
| 2024-07-10 | $322.65 | $329.93 | $322.65 | $329.25 | $329.25 | 438,786 |
| 2024-07-09 | $316.70 | $326.46 | $315.38 | $322.65 | $322.65 | 651,847 |
| 2024-07-08 | $316.56 | $319.19 | $312.73 | $316.89 | $316.89 | 351,724 |
| 2024-07-05 | $312.65 | $314.85 | $311.45 | $314.56 | $314.56 | 460,578 |
| 2024-07-03 | $318.00 | $318.00 | $309.04 | $311.04 | $311.04 | 281,294 |
| 2024-07-02 | $318.00 | $320.07 | $314.87 | $317.05 | $317.05 | 391,261 |
| 2024-07-01 | $317.27 | $325.00 | $315.45 | $319.01 | $319.01 | 443,455 |
| 2024-06-28 | $319.11 | $321.45 | $315.60 | $318.55 | $318.55 | 783,640 |
| 2024-06-27 | $317.19 | $319.12 | $313.04 | $316.93 | $316.93 | 480,639 |
| 2024-06-26 | $318.78 | $321.07 | $314.76 | $318.95 | $318.95 | 727,507 |
| 2024-06-25 | $318.59 | $321.80 | $316.67 | $319.04 | $319.04 | 562,256 |
| 2024-06-24 | $316.04 | $320.21 | $308.69 | $318.94 | $318.94 | 771,722 |
| 2024-06-21 | $311.07 | $317.46 | $308.08 | $316.04 | $316.04 | 1,851,871 |
| 2024-06-20 | $305.77 | $311.30 | $302.71 | $308.98 | $308.98 | 707,130 |
| 2024-06-18 | $298.02 | $306.78 | $297.30 | $306.04 | $306.04 | 856,671 |
| 2024-06-17 | $286.92 | $297.70 | $285.27 | $297.06 | $297.06 | 749,001 |
| 2024-06-14 | $285.83 | $288.83 | $285.72 | $288.06 | $288.06 | 364,568 |
| 2024-06-13 | $280.29 | $288.35 | $279.31 | $287.59 | $287.59 | 484,201 |
| 2024-06-12 | $279.53 | $283.20 | $277.25 | $281.86 | $281.86 | 506,293 |
| 2024-06-11 | $275.02 | $277.84 | $273.15 | $275.76 | $275.76 | 599,758 |
| 2024-06-10 | $273.29 | $276.00 | $269.59 | $275.25 | $275.25 | 1,045,119 |
| 2024-06-07 | $276.09 | $280.30 | $274.73 | $275.00 | $275.00 | 505,301 |
| 2024-06-06 | $276.41 | $280.00 | $272.69 | $276.40 | $276.40 | 456,809 |
| 2024-06-05 | $274.05 | $279.48 | $272.15 | $276.73 | $276.73 | 410,382 |
| 2024-06-04 | $275.63 | $278.39 | $271.31 | $273.19 | $273.19 | 499,379 |
| 2024-06-03 | $274.52 | $280.00 | $274.13 | $276.26 | $276.26 | 613,331 |
| 2024-05-31 | $270.44 | $275.53 | $268.65 | $275.13 | $275.13 | 1,143,147 |
| 2024-05-30 | $267.39 | $271.88 | $267.02 | $270.45 | $270.45 | 562,747 |
| 2024-05-29 | $267.42 | $269.12 | $264.33 | $267.72 | $267.72 | 605,041 |
| 2024-05-28 | $271.15 | $274.00 | $267.03 | $269.15 | $269.15 | 507,808 |
| 2024-05-24 | $277.27 | $277.27 | $270.02 | $272.88 | $272.88 | 408,164 |
| 2024-05-23 | $274.56 | $277.17 | $272.59 | $276.50 | $276.50 | 389,565 |
| 2024-05-22 | $274.55 | $278.56 | $273.52 | $276.44 | $276.44 | 495,231 |
| 2024-05-21 | $275.00 | $279.98 | $273.50 | $275.19 | $275.19 | 377,062 |
| 2024-05-20 | $274.26 | $275.42 | $272.29 | $274.67 | $274.67 | 333,292 |
| 2024-05-17 | $272.03 | $274.49 | $270.26 | $274.26 | $274.26 | 329,299 |
| 2024-05-16 | $272.71 | $273.85 | $270.61 | $272.22 | $272.22 | 463,903 |
| 2024-05-15 | $271.11 | $275.00 | $269.93 | $272.69 | $272.69 | 370,399 |
| 2024-05-14 | $264.35 | $269.83 | $264.35 | $269.78 | $269.78 | 524,640 |
| 2024-05-13 | $265.93 | $269.10 | $263.56 | $264.34 | $264.34 | 349,600 |
| 2024-05-10 | $266.00 | $269.81 | $263.93 | $264.27 | $264.27 | 391,702 |
| 2024-05-09 | $263.87 | $266.38 | $260.41 | $266.05 | $266.05 | 474,260 |
| 2024-05-08 | $266.38 | $268.21 | $260.66 | $261.09 | $261.09 | 581,242 |
| 2024-05-07 | $261.41 | $266.65 | $260.93 | $266.22 | $266.22 | 591,917 |
| 2024-05-06 | $263.63 | $264.85 | $256.08 | $260.51 | $260.51 | 587,222 |
| 2024-05-03 | $260.33 | $262.51 | $255.93 | $262.40 | $262.40 | 779,523 |
| 2024-05-02 | $255.10 | $260.34 | $253.93 | $258.13 | $258.13 | 717,192 |
| 2024-05-01 | $243.00 | $258.48 | $236.65 | $255.14 | $255.14 | 1,410,643 |
| 2024-04-30 | $236.28 | $237.76 | $233.31 | $234.33 | $234.33 | 619,524 |
| 2024-04-29 | $234.76 | $240.93 | $234.76 | $238.26 | $238.26 | 496,599 |
| 2024-04-26 | $236.59 | $237.53 | $233.64 | $233.85 | $233.85 | 369,691 |
| 2024-04-25 | $236.83 | $238.19 | $234.33 | $235.95 | $235.95 | 366,658 |
| 2024-04-24 | $233.61 | $241.00 | $233.28 | $237.00 | $237.00 | 671,048 |
| 2024-04-23 | $235.23 | $240.00 | $234.16 | $234.47 | $234.47 | 521,396 |
| 2024-04-22 | $238.20 | $238.55 | $233.77 | $234.06 | $234.06 | 552,493 |
| 2024-04-19 | $237.47 | $238.34 | $234.86 | $237.93 | $237.93 | 616,033 |
| 2024-04-18 | $234.67 | $240.74 | $234.31 | $236.93 | $236.93 | 476,359 |
| 2024-04-17 | $232.94 | $237.64 | $232.84 | $235.31 | $235.31 | 372,437 |
| 2024-04-16 | $234.11 | $234.11 | $230.39 | $231.78 | $231.78 | 498,304 |
| 2024-04-15 | $233.21 | $237.93 | $232.79 | $235.08 | $235.08 | 328,014 |
| 2024-04-12 | $237.98 | $239.40 | $232.40 | $232.59 | $232.59 | 423,587 |
| 2024-04-11 | $239.51 | $241.37 | $236.86 | $237.24 | $237.24 | 624,222 |
| 2024-04-10 | $235.42 | $238.41 | $232.42 | $237.79 | $237.79 | 418,971 |
| 2024-04-09 | $236.58 | $238.04 | $235.25 | $237.04 | $237.04 | 399,157 |
| 2024-04-08 | $232.04 | $239.81 | $232.04 | $236.96 | $236.96 | 450,369 |
| 2024-04-05 | $233.15 | $237.43 | $230.91 | $233.56 | $233.56 | 451,657 |
| 2024-04-04 | $231.77 | $235.07 | $229.72 | $233.93 | $233.93 | 521,665 |
| 2024-04-03 | $228.36 | $232.54 | $227.75 | $231.20 | $231.20 | 397,138 |
| 2024-04-02 | $228.40 | $231.02 | $225.62 | $228.58 | $228.58 | 548,379 |
| 2024-04-01 | $228.03 | $230.27 | $221.53 | $228.26 | $228.26 | 783,579 |
| 2024-03-28 | $243.57 | $243.57 | $229.14 | $229.72 | $229.72 | 1,114,801 |
| 2024-03-27 | $245.26 | $249.68 | $236.07 | $243.27 | $243.27 | 648,270 |
| 2024-03-26 | $244.67 | $250.89 | $244.67 | $247.86 | $247.86 | 576,915 |
| 2024-03-25 | $247.86 | $249.19 | $238.84 | $244.26 | $244.26 | 739,708 |
| 2024-03-22 | $237.82 | $238.69 | $234.02 | $237.90 | $237.90 | 304,585 |
| 2024-03-21 | $237.06 | $237.85 | $233.79 | $236.93 | $236.93 | 301,022 |
| 2024-03-20 | $238.28 | $238.56 | $233.22 | $236.73 | $236.73 | 441,572 |
| 2024-03-19 | $235.00 | $239.65 | $231.07 | $239.40 | $239.40 | 550,559 |
| 2024-03-18 | $235.91 | $237.00 | $229.55 | $233.97 | $233.97 | 447,746 |
| 2024-03-15 | $237.13 | $239.10 | $235.08 | $235.78 | $235.78 | 898,652 |
| 2024-03-14 | $240.11 | $241.46 | $236.02 | $238.11 | $238.11 | 350,856 |
| 2024-03-13 | $248.47 | $249.05 | $240.09 | $241.27 | $241.27 | 489,145 |
| 2024-03-12 | $249.74 | $250.36 | $246.53 | $246.87 | $246.87 | 365,873 |
| 2024-03-11 | $244.46 | $250.23 | $243.96 | $249.51 | $249.51 | 469,449 |
| 2024-03-08 | $238.61 | $244.00 | $235.94 | $243.05 | $243.05 | 508,392 |
| 2024-03-07 | $237.84 | $243.49 | $236.24 | $239.96 | $239.96 | 574,606 |
| 2024-03-06 | $230.00 | $240.85 | $230.00 | $236.97 | $236.97 | 675,087 |
| 2024-03-05 | $228.30 | $232.32 | $228.26 | $229.81 | $229.81 | 287,261 |
| 2024-03-04 | $232.59 | $232.88 | $226.57 | $228.74 | $228.74 | 437,371 |
| 2024-03-01 | $227.84 | $238.44 | $227.00 | $231.92 | $231.92 | 792,285 |
| 2024-02-29 | $228.59 | $228.59 | $223.52 | $225.64 | $225.64 | 766,102 |
| 2024-02-28 | $226.70 | $227.61 | $224.23 | $227.28 | $227.28 | 326,246 |
| 2024-02-27 | $223.91 | $228.68 | $222.69 | $226.75 | $226.75 | 333,636 |
| 2024-02-26 | $225.93 | $228.57 | $221.61 | $223.58 | $223.58 | 355,858 |
| 2024-02-23 | $219.11 | $227.27 | $218.41 | $227.03 | $227.03 | 524,017 |
| 2024-02-22 | $220.30 | $221.36 | $214.75 | $217.60 | $217.60 | 456,651 |
| 2024-02-21 | $219.71 | $227.75 | $214.52 | $219.18 | $219.18 | 622,521 |
| 2024-02-20 | $214.88 | $217.75 | $213.75 | $214.16 | $214.16 | 581,299 |
| 2024-02-16 | $213.85 | $216.45 | $211.61 | $214.73 | $214.73 | 330,933 |
| 2024-02-15 | $215.17 | $216.36 | $213.16 | $214.54 | $214.54 | 409,760 |
| 2024-02-14 | $213.14 | $214.67 | $212.41 | $214.43 | $214.43 | 267,078 |
| 2024-02-13 | $215.17 | $216.17 | $211.64 | $213.75 | $213.75 | 369,517 |
| 2024-02-12 | $216.25 | $216.77 | $210.64 | $216.25 | $216.25 | 429,107 |
| 2024-02-09 | $212.12 | $212.36 | $209.85 | $212.34 | $212.34 | 254,136 |
| 2024-02-08 | $211.42 | $212.48 | $208.62 | $211.74 | $211.74 | 383,414 |
| 2024-02-07 | $214.12 | $214.20 | $210.52 | $210.76 | $210.76 | 252,213 |
| 2024-02-06 | $212.88 | $216.06 | $212.35 | $214.95 | $214.95 | 263,868 |
| 2024-02-05 | $214.87 | $215.26 | $212.50 | $212.76 | $212.76 | 216,018 |
| 2024-02-02 | $215.27 | $215.27 | $212.03 | $213.41 | $213.41 | 317,450 |
| 2024-02-01 | $214.97 | $217.72 | $213.50 | $215.97 | $215.97 | 296,905 |
| 2024-01-31 | $216.01 | $218.92 | $213.08 | $214.78 | $214.78 | 355,823 |
| 2024-01-30 | $216.09 | $216.87 | $214.21 | $215.02 | $215.02 | 227,020 |
| 2024-01-29 | $217.99 | $218.67 | $215.52 | $216.91 | $216.91 | 310,629 |
| 2024-01-26 | $220.06 | $221.81 | $217.09 | $218.01 | $218.01 | 223,440 |
| 2024-01-25 | $220.00 | $222.38 | $217.02 | $219.32 | $219.32 | 311,140 |
| 2024-01-24 | $217.78 | $219.82 | $216.22 | $218.81 | $218.81 | 295,645 |
| 2024-01-23 | $216.73 | $218.77 | $216.53 | $217.79 | $217.79 | 305,752 |
| 2024-01-22 | $217.60 | $218.68 | $215.47 | $216.24 | $216.24 | 319,968 |
| 2024-01-19 | $218.58 | $218.92 | $216.06 | $217.84 | $217.84 | 376,531 |
| 2024-01-18 | $222.68 | $222.75 | $217.13 | $219.11 | $219.11 | 358,217 |
| 2024-01-17 | $217.84 | $222.30 | $217.15 | $222.25 | $222.25 | 325,505 |
| 2024-01-16 | $218.48 | $220.90 | $216.06 | $218.72 | $218.72 | 358,350 |
| 2024-01-12 | $221.42 | $225.11 | $218.68 | $219.05 | $219.05 | 223,234 |
| 2024-01-11 | $220.00 | $222.52 | $215.89 | $220.30 | $220.30 | 469,340 |
| 2024-01-10 | $224.63 | $224.88 | $220.25 | $221.66 | $221.66 | 380,742 |
| 2024-01-09 | $229.59 | $230.50 | $221.98 | $224.36 | $224.36 | 334,224 |
| 2024-01-08 | $228.01 | $231.06 | $224.02 | $231.04 | $231.04 | 294,348 |
| 2024-01-05 | $229.17 | $230.85 | $226.48 | $229.40 | $229.40 | 265,017 |
| 2024-01-04 | $228.09 | $230.50 | $226.03 | $230.11 | $230.11 | 387,116 |
| 2024-01-03 | $227.85 | $228.79 | $226.27 | $228.18 | $228.18 | 353,864 |
| 2024-01-02 | $219.72 | $228.54 | $218.71 | $227.35 | $227.35 | 443,637 |
| 2023-12-29 | $219.02 | $220.70 | $217.57 | $219.89 | $219.89 | 258,446 |
| 2023-12-28 | $215.02 | $220.89 | $214.43 | $219.24 | $219.24 | 386,964 |
| 2023-12-27 | $215.30 | $218.07 | $214.11 | $214.88 | $214.88 | 388,083 |
| 2023-12-26 | $219.99 | $220.58 | $215.47 | $216.27 | $216.27 | 437,536 |
| 2023-12-22 | $219.45 | $223.91 | $218.79 | $218.93 | $218.93 | 423,753 |
| 2023-12-21 | $225.92 | $226.80 | $217.58 | $218.27 | $218.27 | 631,019 |
| 2023-12-20 | $240.27 | $240.70 | $225.15 | $225.51 | $225.51 | 1,095,460 |
| 2023-12-19 | $246.01 | $246.49 | $240.14 | $240.26 | $240.26 | 430,970 |
| 2023-12-18 | $247.86 | $248.22 | $243.63 | $246.40 | $246.40 | 380,935 |
| 2023-12-15 | $253.31 | $255.50 | $245.58 | $246.45 | $246.45 | 815,304 |
| 2023-12-14 | $257.10 | $258.31 | $252.61 | $254.09 | $254.09 | 387,545 |
| 2023-12-13 | $251.02 | $257.27 | $250.55 | $256.94 | $256.94 | 339,216 |
| 2023-12-12 | $246.17 | $252.08 | $244.75 | $251.70 | $251.70 | 303,794 |
| 2023-12-11 | $242.00 | $244.98 | $241.00 | $244.86 | $244.86 | 209,305 |
| 2023-12-08 | $243.17 | $244.41 | $240.09 | $241.65 | $241.65 | 210,218 |
| 2023-12-07 | $240.57 | $242.34 | $238.03 | $242.07 | $242.07 | 235,412 |
| 2023-12-06 | $240.31 | $242.45 | $239.00 | $239.98 | $239.98 | 193,158 |
| 2023-12-05 | $239.35 | $241.03 | $236.56 | $240.31 | $240.31 | 222,533 |
| 2023-12-04 | $240.04 | $243.75 | $237.25 | $239.94 | $239.94 | 258,269 |
| 2023-12-01 | $240.82 | $242.33 | $237.91 | $240.73 | $240.73 | 307,201 |
| 2023-11-30 | $234.48 | $241.32 | $234.00 | $240.00 | $240.00 | 482,572 |
| 2023-11-29 | $231.19 | $234.03 | $230.29 | $232.07 | $232.07 | 300,688 |
| 2023-11-28 | $230.34 | $231.66 | $228.76 | $230.39 | $230.39 | 293,655 |
| 2023-11-27 | $231.47 | $232.59 | $230.27 | $231.10 | $231.10 | 207,951 |
| 2023-11-24 | $232.00 | $232.77 | $230.03 | $231.13 | $231.13 | 103,813 |
| 2023-11-22 | $231.84 | $232.23 | $229.72 | $230.48 | $230.48 | 102,213 |
| 2023-11-21 | $228.58 | $233.15 | $228.58 | $230.43 | $230.43 | 176,356 |
| 2023-11-20 | $228.95 | $230.50 | $226.91 | $228.99 | $228.99 | 271,311 |
| 2023-11-17 | $228.21 | $229.01 | $226.14 | $228.94 | $228.94 | 180,030 |
| 2023-11-16 | $229.78 | $230.56 | $225.77 | $226.63 | $226.63 | 185,580 |
| 2023-11-15 | $227.50 | $231.82 | $227.50 | $229.26 | $229.26 | 235,426 |
| 2023-11-14 | $226.93 | $230.00 | $226.93 | $228.38 | $228.38 | 230,925 |
| 2023-11-13 | $222.14 | $225.57 | $221.61 | $225.34 | $225.34 | 158,584 |
| 2023-11-10 | $221.79 | $223.78 | $220.79 | $222.84 | $222.84 | 150,317 |
| 2023-11-09 | $226.42 | $226.74 | $219.12 | $221.72 | $221.72 | 235,477 |
| 2023-11-08 | $230.74 | $231.04 | $225.28 | $225.73 | $225.73 | 217,989 |
| 2023-11-07 | $228.66 | $231.98 | $227.15 | $230.44 | $230.44 | 318,174 |
| 2023-11-06 | $224.31 | $231.79 | $223.04 | $228.18 | $228.18 | 393,945 |
| 2023-11-03 | $229.84 | $231.29 | $224.10 | $224.43 | $224.43 | 352,227 |
| 2023-11-02 | $225.37 | $228.95 | $222.45 | $228.18 | $228.18 | 340,983 |
| 2023-11-01 | $211.70 | $227.23 | $210.00 | $224.08 | $224.08 | 1,087,407 |
| 2023-10-31 | $221.32 | $222.93 | $217.99 | $222.86 | $222.86 | 424,622 |
| 2023-10-30 | $221.97 | $222.72 | $219.07 | $220.63 | $220.63 | 241,528 |
| 2023-10-27 | $224.65 | $224.65 | $218.50 | $219.23 | $219.23 | 283,098 |
| 2023-10-26 | $223.64 | $226.02 | $221.89 | $224.40 | $224.40 | 257,911 |
| 2023-10-25 | $226.47 | $229.35 | $222.78 | $224.50 | $224.50 | 196,600 |
| 2023-10-24 | $224.82 | $227.25 | $223.04 | $227.23 | $227.23 | 179,098 |
| 2023-10-23 | $223.94 | $225.82 | $222.32 | $224.15 | $224.15 | 252,926 |
| 2023-10-20 | $226.72 | $227.53 | $224.89 | $225.43 | $225.43 | 183,729 |
| 2023-10-19 | $230.52 | $230.52 | $223.50 | $225.82 | $225.82 | 374,585 |
| 2023-10-18 | $236.31 | $236.31 | $230.00 | $230.31 | $230.31 | 220,841 |
| 2023-10-17 | $232.67 | $239.24 | $232.52 | $236.77 | $236.77 | 327,220 |
| 2023-10-16 | $233.48 | $234.05 | $231.44 | $232.90 | $232.90 | 135,768 |
| 2023-10-13 | $232.99 | $234.04 | $229.97 | $233.16 | $233.16 | 167,069 |
| 2023-10-12 | $234.63 | $235.23 | $230.00 | $232.20 | $232.20 | 231,666 |
| 2023-10-11 | $230.07 | $235.32 | $230.07 | $234.58 | $234.58 | 317,967 |
| 2023-10-10 | $230.82 | $232.33 | $228.68 | $230.33 | $230.33 | 331,615 |
| 2023-10-09 | $231.81 | $232.61 | $228.79 | $231.11 | $231.11 | 182,985 |
| 2023-10-06 | $228.04 | $235.48 | $227.95 | $234.34 | $234.34 | 374,577 |
| 2023-10-05 | $221.41 | $228.63 | $221.41 | $228.29 | $228.29 | 273,944 |
| 2023-10-04 | $221.54 | $222.54 | $220.11 | $221.93 | $221.93 | 145,168 |
| 2023-10-03 | $220.00 | $221.84 | $217.62 | $221.49 | $221.49 | 211,471 |
| 2023-10-02 | $224.33 | $226.47 | $220.79 | $222.14 | $222.14 | 280,582 |
| 2023-09-29 | $227.13 | $227.76 | $224.78 | $225.87 | $225.87 | 313,074 |
| 2023-09-28 | $232.85 | $234.50 | $224.76 | $226.03 | $226.03 | 379,338 |
| 2023-09-27 | $229.94 | $234.26 | $229.44 | $232.47 | $232.47 | 258,099 |
| 2023-09-26 | $224.86 | $230.02 | $223.68 | $229.91 | $229.91 | 297,713 |
| 2023-09-25 | $222.14 | $225.36 | $220.63 | $224.06 | $224.06 | 300,182 |
| 2023-09-22 | $223.72 | $225.00 | $221.82 | $222.75 | $222.75 | 163,675 |
| 2023-09-21 | $223.93 | $224.61 | $220.94 | $223.68 | $223.68 | 211,732 |
| 2023-09-20 | $222.49 | $226.58 | $220.97 | $223.93 | $223.93 | 285,400 |
| 2023-09-19 | $217.32 | $221.52 | $216.42 | $220.67 | $220.67 | 226,053 |
| 2023-09-18 | $221.00 | $221.58 | $217.11 | $217.48 | $217.48 | 308,843 |
| 2023-09-15 | $218.85 | $221.07 | $218.85 | $220.24 | $220.24 | 656,255 |
| 2023-09-14 | $223.51 | $224.09 | $218.78 | $219.49 | $219.49 | 275,512 |
| 2023-09-13 | $223.27 | $224.64 | $220.76 | $222.34 | $222.34 | 270,500 |
| 2023-09-12 | $226.95 | $226.95 | $222.60 | $223.78 | $223.78 | 149,153 |
| 2023-09-11 | $224.98 | $225.94 | $223.62 | $225.32 | $225.32 | 165,734 |
| 2023-09-08 | $223.15 | $225.45 | $221.81 | $225.13 | $225.13 | 164,192 |
| 2023-09-07 | $223.41 | $224.26 | $221.76 | $222.63 | $222.63 | 266,172 |
| 2023-09-06 | $226.17 | $226.17 | $222.02 | $223.36 | $223.36 | 187,473 |
| 2023-09-05 | $227.13 | $227.13 | $224.02 | $225.23 | $225.23 | 233,183 |
| 2023-09-01 | $226.12 | $229.49 | $225.74 | $228.05 | $228.05 | 253,023 |
| 2023-08-31 | $228.26 | $230.59 | $224.22 | $224.36 | $224.36 | 289,882 |
| 2023-08-30 | $230.01 | $231.14 | $227.80 | $228.44 | $228.44 | 124,110 |
| 2023-08-29 | $226.48 | $229.98 | $224.57 | $229.53 | $229.53 | 174,583 |
| 2023-08-28 | $230.15 | $230.87 | $225.29 | $226.01 | $226.01 | 215,865 |
| 2023-08-25 | $230.61 | $230.61 | $227.90 | $229.01 | $229.01 | 190,952 |
| 2023-08-24 | $231.08 | $233.79 | $229.88 | $230.53 | $230.53 | 145,958 |
| 2023-08-23 | $232.98 | $235.19 | $230.92 | $231.46 | $231.46 | 288,137 |
| 2023-08-22 | $230.55 | $233.93 | $230.00 | $231.06 | $231.06 | 172,588 |
| 2023-08-21 | $230.15 | $231.57 | $228.88 | $231.14 | $231.14 | 237,354 |
| 2023-08-18 | $227.30 | $230.35 | $226.45 | $229.80 | $229.80 | 277,555 |
| 2023-08-17 | $230.81 | $234.75 | $227.41 | $228.12 | $228.12 | 1,170,457 |
| 2023-08-16 | $235.28 | $236.66 | $230.55 | $230.77 | $230.77 | 245,704 |
| 2023-08-15 | $232.45 | $236.82 | $232.07 | $235.73 | $235.73 | 184,714 |
| 2023-08-14 | $236.17 | $237.27 | $232.90 | $233.26 | $233.26 | 1,173,480 |
| 2023-08-11 | $237.45 | $239.72 | $236.80 | $237.80 | $237.80 | 262,962 |
| 2023-08-10 | $235.49 | $238.32 | $235.33 | $237.15 | $237.15 | 206,044 |
| 2023-08-09 | $236.32 | $240.27 | $233.73 | $235.01 | $235.01 | 206,197 |
| 2023-08-08 | $237.80 | $240.53 | $235.08 | $236.78 | $236.78 | 304,374 |
| 2023-08-07 | $236.37 | $239.12 | $234.06 | $237.80 | $237.80 | 349,898 |
| 2023-08-04 | $232.02 | $238.93 | $231.87 | $236.37 | $236.37 | 436,132 |
| 2023-08-03 | $242.28 | $243.78 | $230.00 | $231.87 | $231.87 | 751,880 |
| 2023-08-02 | $260.01 | $261.54 | $240.58 | $240.85 | $240.85 | 950,730 |
| 2023-08-01 | $242.71 | $243.16 | $238.74 | $240.13 | $240.13 | 246,846 |
| 2023-07-31 | $245.15 | $245.15 | $239.83 | $242.72 | $242.72 | 339,874 |
| 2023-07-28 | $244.12 | $246.73 | $242.11 | $245.17 | $245.17 | 261,315 |
| 2023-07-27 | $243.72 | $243.72 | $241.29 | $242.77 | $242.77 | 197,179 |
| 2023-07-26 | $244.60 | $244.60 | $241.02 | $242.84 | $242.84 | 294,922 |
| 2023-07-25 | $243.91 | $246.36 | $243.91 | $244.60 | $244.60 | 287,618 |
| 2023-07-24 | $248.58 | $250.43 | $245.71 | $245.73 | $245.73 | 354,033 |
| 2023-07-21 | $245.63 | $249.08 | $243.71 | $248.24 | $248.24 | 238,311 |
| 2023-07-20 | $243.87 | $246.77 | $242.54 | $244.34 | $244.34 | 553,570 |
| 2023-07-19 | $239.16 | $242.46 | $238.22 | $242.19 | $242.19 | 214,249 |
| 2023-07-18 | $235.70 | $238.58 | $235.33 | $237.91 | $237.91 | 245,788 |
| 2023-07-17 | $232.00 | $236.99 | $231.23 | $234.26 | $234.26 | 286,921 |
| 2023-07-14 | $230.64 | $233.32 | $229.93 | $232.00 | $232.00 | 263,205 |
| 2023-07-13 | $230.57 | $234.39 | $229.36 | $229.81 | $229.81 | 304,996 |
| 2023-07-12 | $223.99 | $232.54 | $223.50 | $229.91 | $229.91 | 436,803 |
| 2023-07-11 | $223.81 | $224.13 | $219.86 | $221.65 | $221.65 | 240,950 |
| 2023-07-10 | $211.58 | $223.85 | $211.58 | $223.14 | $223.14 | 718,566 |
| 2023-07-07 | $213.00 | $214.16 | $211.25 | $211.82 | $211.82 | 313,222 |
| 2023-07-06 | $219.07 | $219.34 | $212.58 | $213.00 | $213.00 | 350,316 |
| 2023-07-05 | $223.07 | $223.74 | $218.72 | $219.43 | $219.43 | 349,132 |
| 2023-07-03 | $220.24 | $224.95 | $219.95 | $223.75 | $223.75 | 188,726 |
| 2023-06-30 | $220.97 | $222.68 | $218.71 | $220.75 | $220.75 | 293,132 |
| 2023-06-29 | $214.80 | $220.57 | $214.62 | $219.79 | $219.79 | 416,016 |
| 2023-06-28 | $215.00 | $215.00 | $212.00 | $214.80 | $214.80 | 205,394 |
| 2023-06-27 | $219.88 | $220.08 | $214.86 | $215.12 | $215.12 | 354,113 |
| 2023-06-26 | $222.46 | $222.54 | $218.44 | $220.78 | $220.78 | 193,903 |
| 2023-06-23 | $225.29 | $225.30 | $222.19 | $222.36 | $222.36 | 327,808 |
| 2023-06-22 | $223.24 | $226.26 | $221.43 | $225.23 | $225.23 | 235,663 |
| 2023-06-21 | $223.40 | $224.02 | $221.38 | $223.07 | $223.07 | 389,971 |
| 2023-06-20 | $228.20 | $228.20 | $222.69 | $223.40 | $223.40 | 547,259 |
| 2023-06-16 | $230.00 | $232.42 | $230.00 | $230.26 | $230.26 | 659,637 |
| 2023-06-15 | $227.56 | $229.85 | $227.00 | $229.59 | $229.59 | 240,692 |
| 2023-06-14 | $228.76 | $230.83 | $225.46 | $226.28 | $226.28 | 305,261 |
| 2023-06-13 | $226.43 | $231.25 | $225.32 | $229.53 | $229.53 | 258,669 |
| 2023-06-12 | $230.00 | $230.00 | $224.35 | $227.90 | $227.90 | 242,575 |
| 2023-06-09 | $226.12 | $229.32 | $224.64 | $228.49 | $228.49 | 271,953 |
| 2023-06-08 | $221.48 | $227.25 | $220.52 | $226.50 | $226.50 | 377,102 |
| 2023-06-07 | $220.25 | $222.30 | $219.00 | $220.66 | $220.66 | 282,743 |
| 2023-06-06 | $220.00 | $220.88 | $217.61 | $220.25 | $220.25 | 312,165 |
| 2023-06-05 | $216.15 | $219.87 | $215.29 | $218.88 | $218.88 | 278,501 |
| 2023-06-02 | $214.52 | $217.68 | $212.99 | $217.22 | $217.22 | 392,075 |
| 2023-06-01 | $210.40 | $214.54 | $207.00 | $213.48 | $213.48 | 483,995 |
| 2023-05-31 | $205.93 | $211.25 | $205.93 | $209.74 | $209.74 | 1,267,808 |
| 2023-05-30 | $206.03 | $208.20 | $204.44 | $205.19 | $205.19 | 338,384 |
| 2023-05-26 | $212.14 | $213.93 | $207.20 | $207.32 | $207.32 | 359,178 |
| 2023-05-25 | $212.15 | $213.89 | $209.94 | $212.14 | $212.14 | 478,902 |
| 2023-05-24 | $216.75 | $217.90 | $213.99 | $214.09 | $214.09 | 202,400 |
| 2023-05-23 | $218.76 | $219.60 | $216.11 | $216.19 | $216.19 | 262,475 |
| 2023-05-22 | $220.37 | $221.86 | $216.92 | $218.59 | $218.59 | 340,402 |
| 2023-05-19 | $218.02 | $220.31 | $217.45 | $219.56 | $219.56 | 315,715 |
| 2023-05-18 | $215.82 | $216.82 | $213.59 | $216.79 | $216.79 | 288,637 |
| 2023-05-17 | $211.67 | $216.65 | $209.36 | $216.19 | $216.19 | 431,950 |
| 2023-05-16 | $212.80 | $213.49 | $210.21 | $212.05 | $212.05 | 209,018 |
| 2023-05-15 | $214.19 | $215.38 | $212.80 | $214.40 | $214.40 | 268,240 |
| 2023-05-12 | $214.34 | $214.82 | $212.41 | $214.02 | $214.02 | 328,589 |
| 2023-05-11 | $212.47 | $213.66 | $209.96 | $213.48 | $213.48 | 222,143 |
| 2023-05-10 | $209.84 | $212.75 | $208.23 | $212.24 | $212.24 | 316,500 |
| 2023-05-09 | $209.78 | $211.15 | $208.35 | $209.60 | $209.60 | 376,761 |
| 2023-05-08 | $214.29 | $216.23 | $209.82 | $210.46 | $210.46 | 459,576 |
| 2023-05-05 | $217.48 | $217.79 | $213.23 | $214.12 | $214.12 | 971,716 |
| 2023-05-04 | $219.63 | $219.63 | $211.41 | $215.72 | $215.72 | 674,882 |
| 2023-05-03 | $220.01 | $224.04 | $215.91 | $218.40 | $218.40 | 1,009,489 |
| 2023-05-02 | $232.00 | $232.69 | $227.20 | $228.79 | $228.79 | 594,249 |
| 2023-05-01 | $229.63 | $233.37 | $229.20 | $232.11 | $232.11 | 439,873 |
| 2023-04-28 | $227.71 | $230.64 | $227.37 | $230.13 | $230.13 | 571,128 |
| 2023-04-27 | $225.11 | $228.75 | $223.07 | $227.71 | $227.71 | 215,630 |
| 2023-04-26 | $225.45 | $227.95 | $225.00 | $225.87 | $225.87 | 326,384 |
| 2023-04-25 | $228.29 | $228.40 | $224.20 | $226.31 | $226.31 | 524,674 |
| 2023-04-24 | $229.99 | $231.90 | $227.03 | $228.29 | $228.29 | 416,796 |
| 2023-04-21 | $226.70 | $231.09 | $225.78 | $230.76 | $230.76 | 342,293 |
| 2023-04-20 | $225.17 | $225.91 | $223.06 | $225.17 | $225.17 | 198,328 |
| 2023-04-19 | $227.10 | $228.92 | $224.52 | $226.68 | $226.68 | 221,206 |
| 2023-04-18 | $229.31 | $229.31 | $225.65 | $227.98 | $227.98 | 309,936 |
| 2023-04-17 | $229.96 | $231.74 | $228.77 | $230.35 | $230.35 | 291,267 |
| 2023-04-14 | $231.33 | $232.31 | $227.17 | $228.72 | $228.72 | 233,203 |
| 2023-04-13 | $225.80 | $232.56 | $225.80 | $231.72 | $231.72 | 387,368 |
| 2023-04-12 | $226.99 | $229.11 | $225.23 | $225.80 | $225.80 | 265,533 |
| 2023-04-11 | $222.74 | $228.03 | $222.36 | $226.30 | $226.30 | 339,957 |
| 2023-04-10 | $225.62 | $227.43 | $222.23 | $223.07 | $223.07 | 364,249 |
| 2023-04-06 | $233.22 | $233.83 | $226.29 | $227.19 | $227.19 | 785,622 |
| 2023-04-05 | $228.12 | $233.13 | $227.28 | $232.99 | $232.99 | 534,373 |
| 2023-04-04 | $223.58 | $227.42 | $222.46 | $227.18 | $227.18 | 433,844 |
| 2023-04-03 | $223.84 | $227.05 | $223.08 | $225.32 | $225.32 | 473,219 |
| 2023-03-31 | $220.06 | $224.24 | $218.22 | $223.96 | $223.96 | 671,699 |
| 2023-03-30 | $217.23 | $219.27 | $214.02 | $219.00 | $219.00 | 518,415 |
| 2023-03-29 | $218.79 | $219.22 | $215.89 | $217.23 | $217.23 | 378,640 |
| 2023-03-28 | $218.48 | $221.85 | $218.15 | $218.92 | $218.92 | 442,867 |
| 2023-03-27 | $220.15 | $221.96 | $214.62 | $218.01 | $218.01 | 492,065 |
| 2023-03-24 | $216.02 | $220.39 | $213.03 | $219.94 | $219.94 | 490,736 |
| 2023-03-23 | $213.34 | $216.35 | $212.15 | $216.02 | $216.02 | 862,865 |
| 2023-03-22 | $221.54 | $222.98 | $212.67 | $212.99 | $212.99 | 568,970 |
| 2023-03-21 | $226.86 | $228.48 | $220.57 | $222.33 | $222.33 | 584,133 |
| 2023-03-20 | $220.88 | $225.63 | $218.82 | $225.11 | $225.11 | 443,487 |
| 2023-03-17 | $221.20 | $221.20 | $216.18 | $219.73 | $219.73 | 1,246,406 |
| 2023-03-16 | $215.64 | $220.21 | $211.58 | $220.05 | $220.05 | 642,964 |
| 2023-03-15 | $219.00 | $221.39 | $216.05 | $217.50 | $217.50 | 503,191 |
| 2023-03-14 | $225.06 | $226.50 | $218.92 | $220.66 | $220.66 | 916,171 |
| 2023-03-13 | $227.45 | $233.07 | $223.91 | $224.72 | $224.72 | 646,800 |
| 2023-03-10 | $225.74 | $230.97 | $225.22 | $228.77 | $228.77 | 759,027 |
| 2023-03-09 | $222.88 | $225.46 | $218.52 | $225.26 | $225.26 | 1,187,002 |
| 2023-03-08 | $235.99 | $236.41 | $221.27 | $222.64 | $222.64 | 1,605,877 |
| 2023-03-07 | $248.03 | $248.03 | $236.53 | $236.77 | $236.77 | 640,515 |
| 2023-03-06 | $247.60 | $249.02 | $245.38 | $248.02 | $248.02 | 371,977 |
| 2023-03-03 | $245.00 | $249.22 | $243.16 | $248.69 | $248.69 | 289,023 |
| 2023-03-02 | $245.05 | $246.43 | $240.97 | $244.76 | $244.76 | 362,733 |
| 2023-03-01 | $245.10 | $248.70 | $241.21 | $244.89 | $244.89 | 575,089 |
| 2023-02-28 | $247.06 | $250.63 | $243.03 | $246.04 | $246.04 | 2,995,950 |
| 2023-02-27 | $249.45 | $252.25 | $246.50 | $246.93 | $246.93 | 505,383 |
| 2023-02-24 | $248.48 | $251.09 | $247.70 | $249.76 | $249.76 | 580,233 |
| 2023-02-23 | $243.75 | $254.58 | $243.75 | $248.36 | $248.36 | 718,058 |
| 2023-02-22 | $239.56 | $256.05 | $238.90 | $243.75 | $243.75 | 972,430 |
| 2023-02-21 | $256.65 | $259.72 | $253.79 | $255.25 | $255.25 | 851,889 |
| 2023-02-17 | $251.04 | $256.80 | $248.42 | $255.76 | $255.76 | 589,416 |
| 2023-02-16 | $253.85 | $254.73 | $248.05 | $251.45 | $251.45 | 456,995 |
| 2023-02-15 | $252.70 | $254.72 | $250.55 | $253.36 | $253.36 | 414,694 |
| 2023-02-14 | $255.27 | $259.17 | $252.67 | $253.14 | $253.14 | 428,404 |
| 2023-02-13 | $253.59 | $256.33 | $253.17 | $256.00 | $256.00 | 235,903 |
| 2023-02-10 | $254.74 | $257.07 | $251.90 | $255.11 | $255.11 | 483,022 |
| 2023-02-09 | $253.38 | $255.95 | $252.01 | $253.24 | $253.24 | 432,121 |
| 2023-02-08 | $255.47 | $255.47 | $251.59 | $252.77 | $252.77 | 220,840 |
| 2023-02-07 | $254.09 | $255.86 | $251.02 | $255.65 | $255.65 | 312,124 |
| 2023-02-06 | $252.80 | $260.69 | $252.25 | $255.24 | $255.24 | 423,592 |
| 2023-02-03 | $259.23 | $262.77 | $252.30 | $252.80 | $252.80 | 500,781 |
| 2023-02-02 | $259.52 | $259.86 | $253.03 | $259.48 | $259.48 | 431,220 |
| 2023-02-01 | $261.33 | $262.32 | $258.52 | $259.99 | $259.99 | 367,484 |
| 2023-01-31 | $259.62 | $263.73 | $259.62 | $263.17 | $263.17 | 329,310 |
| 2023-01-30 | $259.97 | $260.98 | $256.63 | $258.71 | $258.71 | 211,807 |
| 2023-01-27 | $263.50 | $263.97 | $258.17 | $259.68 | $259.68 | 217,997 |
| 2023-01-26 | $266.00 | $266.00 | $262.81 | $264.23 | $264.23 | 246,713 |
| 2023-01-25 | $260.75 | $266.05 | $255.52 | $265.92 | $265.92 | 360,747 |
| 2023-01-24 | $260.10 | $260.82 | $257.02 | $260.42 | $260.42 | 196,443 |
| 2023-01-23 | $261.50 | $262.03 | $257.13 | $258.84 | $258.84 | 269,612 |
| 2023-01-20 | $260.67 | $262.85 | $258.43 | $261.70 | $261.70 | 358,736 |
| 2023-01-19 | $261.01 | $261.73 | $258.15 | $260.02 | $260.02 | 293,257 |
| 2023-01-18 | $261.20 | $263.25 | $258.38 | $259.56 | $259.56 | 286,221 |
| 2023-01-17 | $261.00 | $263.67 | $259.24 | $261.10 | $261.10 | 341,720 |
| 2023-01-13 | $261.70 | $264.58 | $259.47 | $261.04 | $261.04 | 350,831 |
| 2023-01-12 | $259.82 | $264.32 | $258.56 | $261.56 | $261.56 | 277,619 |
| 2023-01-11 | $265.15 | $265.15 | $257.88 | $263.79 | $263.79 | 383,519 |
| 2023-01-10 | $264.95 | $266.60 | $261.08 | $263.41 | $263.41 | 599,730 |
| 2023-01-09 | $275.47 | $275.97 | $263.41 | $264.97 | $264.97 | 492,746 |
| 2023-01-06 | $274.95 | $279.14 | $272.94 | $276.17 | $276.17 | 341,570 |
| 2023-01-05 | $274.11 | $275.52 | $270.60 | $274.12 | $274.12 | 501,794 |
| 2023-01-04 | $272.47 | $273.89 | $270.17 | $272.83 | $272.83 | 343,266 |
| 2023-01-03 | $276.26 | $277.67 | $272.10 | $273.32 | $273.32 | 496,358 |
| 2022-12-30 | $274.97 | $278.50 | $273.57 | $278.09 | $278.09 | 275,857 |
| 2022-12-29 | $274.36 | $277.48 | $272.90 | $275.99 | $275.99 | 257,942 |
| 2022-12-28 | $273.89 | $276.32 | $271.73 | $273.36 | $273.36 | 211,262 |
| 2022-12-27 | $280.09 | $280.88 | $271.72 | $273.75 | $273.75 | 213,139 |
| 2022-12-23 | $277.72 | $279.17 | $275.34 | $278.82 | $278.82 | 245,750 |
| 2022-12-22 | $274.46 | $277.50 | $272.32 | $277.25 | $277.25 | 194,458 |
| 2022-12-21 | $273.32 | $278.25 | $271.33 | $273.75 | $273.75 | 363,971 |
| 2022-12-20 | $272.03 | $274.32 | $269.20 | $274.05 | $274.05 | 387,793 |
| 2022-12-19 | $278.39 | $281.40 | $267.45 | $271.65 | $271.65 | 458,729 |
| 2022-12-16 | $274.70 | $280.79 | $273.37 | $278.96 | $278.96 | 1,008,107 |
| 2022-12-15 | $277.10 | $277.49 | $270.90 | $275.85 | $275.85 | 352,700 |
| 2022-12-14 | $275.00 | $279.80 | $274.20 | $276.71 | $276.71 | 444,433 |
| 2022-12-13 | $280.02 | $280.74 | $275.88 | $276.43 | $276.43 | 290,508 |
| 2022-12-12 | $279.31 | $280.57 | $276.66 | $280.01 | $280.01 | 229,683 |
| 2022-12-09 | $278.14 | $283.09 | $277.73 | $280.43 | $280.43 | 564,253 |
| 2022-12-08 | $276.19 | $281.32 | $275.97 | $279.88 | $279.88 | 408,149 |
| 2022-12-07 | $275.90 | $278.97 | $272.37 | $277.08 | $277.08 | 316,477 |
| 2022-12-06 | $275.00 | $277.96 | $269.99 | $276.60 | $276.60 | 483,873 |
| 2022-12-05 | $271.40 | $274.04 | $264.84 | $273.72 | $273.72 | 606,382 |
| 2022-12-02 | $273.91 | $282.22 | $273.91 | $278.55 | $278.55 | 252,631 |
| 2022-12-01 | $279.89 | $280.43 | $274.63 | $275.61 | $275.61 | 267,745 |
| 2022-11-30 | $272.33 | $280.27 | $271.30 | $279.89 | $279.89 | 562,741 |
| 2022-11-29 | $270.50 | $271.53 | $268.60 | $271.03 | $271.03 | 240,116 |
| 2022-11-28 | $267.41 | $271.88 | $267.41 | $270.69 | $270.69 | 297,190 |
| 2022-11-25 | $267.59 | $268.45 | $266.23 | $268.07 | $268.07 | 78,422 |
| 2022-11-23 | $270.43 | $271.92 | $266.48 | $266.86 | $266.86 | 191,790 |
| 2022-11-22 | $266.65 | $271.22 | $263.38 | $270.93 | $270.93 | 291,026 |
| 2022-11-21 | $265.05 | $269.38 | $263.11 | $265.59 | $265.59 | 248,283 |
| 2022-11-18 | $264.85 | $266.22 | $259.63 | $264.62 | $264.62 | 342,561 |
| 2022-11-17 | $260.35 | $265.36 | $257.47 | $264.75 | $264.75 | 350,151 |
| 2022-11-16 | $259.89 | $266.36 | $259.89 | $261.05 | $261.05 | 291,954 |
| 2022-11-15 | $256.80 | $261.34 | $255.01 | $259.12 | $259.12 | 362,855 |
| 2022-11-14 | $257.38 | $262.36 | $254.05 | $254.64 | $254.64 | 293,956 |
| 2022-11-11 | $264.03 | $264.03 | $251.54 | $255.45 | $255.45 | 499,205 |
| 2022-11-10 | $269.56 | $270.61 | $256.83 | $263.38 | $263.38 | 450,776 |
| 2022-11-09 | $262.59 | $267.14 | $260.03 | $264.41 | $264.41 | 353,997 |
| 2022-11-08 | $265.09 | $266.00 | $260.24 | $262.84 | $262.84 | 477,095 |
| 2022-11-07 | $263.11 | $270.43 | $262.67 | $266.80 | $266.80 | 477,637 |
| 2022-11-04 | $264.29 | $268.23 | $261.64 | $264.69 | $264.69 | 393,657 |
| 2022-11-03 | $255.02 | $270.44 | $253.95 | $265.42 | $265.42 | 795,646 |
| 2022-11-02 | $236.01 | $259.18 | $233.16 | $253.65 | $253.65 | 1,703,728 |
| 2022-11-01 | $230.28 | $234.10 | $227.90 | $228.39 | $228.39 | 401,054 |
| 2022-10-31 | $230.50 | $231.50 | $226.96 | $230.53 | $230.53 | 368,396 |
| 2022-10-28 | $227.31 | $232.98 | $225.19 | $232.15 | $232.15 | 299,714 |
| 2022-10-27 | $229.42 | $230.98 | $225.23 | $225.81 | $225.81 | 238,413 |
| 2022-10-26 | $228.11 | $231.82 | $226.82 | $227.70 | $227.70 | 270,517 |
| 2022-10-25 | $220.83 | $227.30 | $220.83 | $226.76 | $226.76 | 259,654 |
| 2022-10-24 | $219.58 | $224.03 | $218.82 | $222.09 | $222.09 | 265,799 |
| 2022-10-21 | $216.47 | $220.26 | $216.10 | $219.30 | $219.30 | 265,418 |
| 2022-10-20 | $216.88 | $217.53 | $214.53 | $215.85 | $215.85 | 194,523 |
| 2022-10-19 | $217.99 | $218.28 | $214.90 | $216.59 | $216.59 | 326,918 |
| 2022-10-18 | $223.54 | $224.28 | $219.07 | $219.38 | $219.38 | 293,674 |
| 2022-10-17 | $217.32 | $223.42 | $217.08 | $221.98 | $221.98 | 335,747 |
| 2022-10-14 | $214.27 | $217.93 | $214.27 | $216.44 | $216.44 | 275,678 |
| 2022-10-13 | $210.35 | $216.53 | $209.57 | $213.76 | $213.76 | 350,844 |
| 2022-10-12 | $212.07 | $212.58 | $209.48 | $211.25 | $211.25 | 221,946 |
| 2022-10-11 | $208.84 | $213.44 | $207.73 | $211.48 | $211.48 | 312,468 |
| 2022-10-10 | $207.19 | $208.31 | $205.35 | $205.95 | $205.95 | 151,173 |
| 2022-10-07 | $208.93 | $209.09 | $206.09 | $206.77 | $206.77 | 257,693 |
| 2022-10-06 | $210.85 | $211.12 | $207.97 | $209.80 | $209.80 | 210,877 |
| 2022-10-05 | $214.89 | $215.29 | $210.61 | $212.05 | $212.05 | 303,506 |
| 2022-10-04 | $214.54 | $217.31 | $212.56 | $215.62 | $215.62 | 376,574 |
| 2022-10-03 | $211.56 | $215.71 | $211.36 | $213.93 | $213.93 | 388,336 |
| 2022-09-30 | $208.02 | $210.81 | $207.16 | $209.38 | $209.38 | 417,562 |
| 2022-09-29 | $210.64 | $210.64 | $205.03 | $207.94 | $207.94 | 285,745 |
| 2022-09-28 | $208.01 | $211.43 | $206.00 | $211.08 | $211.08 | 295,885 |
| 2022-09-27 | $203.82 | $207.93 | $203.45 | $205.89 | $205.89 | 249,654 |
| 2022-09-26 | $206.67 | $208.95 | $202.31 | $203.30 | $203.30 | 291,676 |
| 2022-09-23 | $207.01 | $208.49 | $203.08 | $207.62 | $207.62 | 434,419 |
| 2022-09-22 | $206.27 | $210.09 | $201.65 | $207.98 | $207.98 | 291,572 |
| 2022-09-21 | $207.54 | $210.64 | $204.96 | $205.57 | $205.57 | 350,640 |
| 2022-09-20 | $212.68 | $213.03 | $205.07 | $207.18 | $207.18 | 674,880 |
| 2022-09-19 | $217.23 | $218.48 | $214.00 | $216.89 | $216.89 | 295,501 |
| 2022-09-16 | $220.79 | $221.89 | $216.73 | $218.11 | $218.11 | 702,703 |
| 2022-09-15 | $220.00 | $221.66 | $218.29 | $220.64 | $220.64 | 263,705 |
| 2022-09-14 | $217.94 | $219.71 | $216.14 | $219.18 | $219.18 | 499,392 |
| 2022-09-13 | $220.41 | $220.51 | $215.02 | $216.57 | $216.57 | 386,314 |
| 2022-09-12 | $223.48 | $225.10 | $220.84 | $221.94 | $221.94 | 232,189 |
| 2022-09-09 | $223.37 | $224.90 | $222.38 | $223.48 | $223.48 | 243,404 |
| 2022-09-08 | $222.37 | $224.50 | $220.26 | $223.71 | $223.71 | 329,720 |
| 2022-09-07 | $220.88 | $224.81 | $218.97 | $222.08 | $222.08 | 272,407 |
| 2022-09-06 | $222.00 | $224.91 | $220.25 | $222.35 | $222.35 | 303,602 |
| 2022-09-02 | $227.42 | $228.50 | $221.78 | $222.91 | $222.91 | 366,528 |
| 2022-09-01 | $225.09 | $227.45 | $221.52 | $226.07 | $226.07 | 383,133 |
| 2022-08-31 | $219.73 | $230.25 | $208.25 | $226.62 | $226.62 | 1,365,465 |
| 2022-08-30 | $217.16 | $232.06 | $215.54 | $218.97 | $218.97 | 728,888 |
| 2022-08-29 | $213.89 | $219.71 | $212.73 | $217.49 | $217.49 | 245,872 |
| 2022-08-26 | $221.32 | $221.80 | $214.59 | $215.30 | $215.30 | 304,942 |
| 2022-08-25 | $223.78 | $224.09 | $219.52 | $220.78 | $220.78 | 244,523 |
| 2022-08-24 | $228.05 | $228.05 | $218.75 | $222.49 | $222.49 | 379,641 |
| 2022-08-23 | $219.88 | $226.70 | $217.63 | $226.51 | $226.51 | 353,431 |
| 2022-08-22 | $224.32 | $224.61 | $218.80 | $220.31 | $220.31 | 201,003 |
| 2022-08-19 | $223.60 | $225.69 | $221.93 | $224.44 | $224.44 | 254,558 |
| 2022-08-18 | $222.24 | $223.61 | $218.63 | $223.44 | $223.44 | 230,131 |
| 2022-08-17 | $221.01 | $222.97 | $218.39 | $221.63 | $221.63 | 224,357 |
| 2022-08-16 | $219.36 | $223.44 | $218.72 | $221.66 | $221.66 | 333,422 |
| 2022-08-15 | $217.47 | $218.65 | $212.91 | $218.36 | $218.36 | 630,084 |
| 2022-08-12 | $220.66 | $224.06 | $215.41 | $217.10 | $217.10 | 556,550 |
| 2022-08-11 | $220.66 | $222.82 | $219.04 | $220.41 | $220.41 | 348,714 |
| 2022-08-10 | $220.15 | $221.90 | $217.63 | $221.49 | $221.49 | 224,651 |
| 2022-08-09 | $219.36 | $221.92 | $217.49 | $219.17 | $219.17 | 340,604 |
| 2022-08-08 | $220.44 | $222.95 | $211.99 | $218.73 | $218.73 | 574,681 |
| 2022-08-05 | $221.87 | $224.58 | $219.92 | $221.65 | $221.65 | 329,369 |
| 2022-08-04 | $225.81 | $229.94 | $221.22 | $221.35 | $221.35 | 383,363 |
| 2022-08-03 | $225.36 | $238.39 | $225.36 | $228.52 | $228.52 | 591,941 |
| 2022-08-02 | $226.18 | $227.78 | $223.11 | $224.75 | $224.75 | 369,578 |
| 2022-08-01 | $230.20 | $230.81 | $224.41 | $225.30 | $225.30 | 412,198 |
| 2022-07-29 | $228.55 | $231.19 | $226.55 | $231.07 | $231.07 | 368,328 |
| 2022-07-28 | $230.68 | $232.19 | $222.94 | $229.99 | $229.99 | 344,050 |
| 2022-07-27 | $229.57 | $232.41 | $226.46 | $231.00 | $231.00 | 288,956 |
| 2022-07-26 | $229.00 | $233.35 | $227.51 | $231.44 | $231.44 | 477,807 |
| 2022-07-25 | $226.45 | $229.00 | $224.06 | $227.98 | $227.98 | 300,225 |
| 2022-07-22 | $223.67 | $225.72 | $221.91 | $225.45 | $225.45 | 280,621 |
| 2022-07-21 | $226.14 | $227.89 | $224.32 | $226.20 | $226.20 | 408,001 |
| 2022-07-20 | $232.81 | $232.81 | $221.03 | $226.13 | $226.13 | 528,882 |
| 2022-07-19 | $235.99 | $239.75 | $217.42 | $231.43 | $231.43 | 1,018,536 |
| 2022-07-18 | $241.06 | $242.67 | $231.96 | $234.11 | $234.11 | 276,919 |
| 2022-07-15 | $236.98 | $240.46 | $234.41 | $240.08 | $240.08 | 379,361 |
| 2022-07-14 | $234.86 | $238.19 | $230.00 | $237.13 | $237.13 | 376,324 |
| 2022-07-13 | $235.61 | $240.26 | $235.61 | $236.83 | $236.83 | 362,339 |
| 2022-07-12 | $241.51 | $242.63 | $233.74 | $239.72 | $239.72 | 440,776 |
| 2022-07-11 | $241.29 | $244.21 | $238.14 | $241.79 | $241.79 | 252,249 |
| 2022-07-08 | $239.65 | $245.48 | $239.65 | $244.17 | $244.17 | 407,770 |
| 2022-07-07 | $240.62 | $244.57 | $239.24 | $240.20 | $240.20 | 460,277 |
| 2022-07-06 | $237.53 | $244.83 | $237.07 | $241.90 | $241.90 | 616,004 |
| 2022-07-05 | $235.63 | $237.53 | $232.48 | $237.15 | $237.15 | 284,770 |
| 2022-07-01 | $234.05 | $239.08 | $232.13 | $238.00 | $238.00 | 250,778 |
| 2022-06-30 | $235.36 | $239.51 | $234.47 | $235.64 | $235.64 | 378,337 |
| 2022-06-29 | $235.10 | $239.77 | $233.68 | $238.29 | $238.29 | 363,261 |
| 2022-06-28 | $241.50 | $243.30 | $233.19 | $234.02 | $234.02 | 388,456 |
| 2022-06-27 | $237.60 | $241.78 | $236.19 | $241.14 | $241.14 | 414,563 |
| 2022-06-24 | $241.01 | $242.93 | $235.43 | $238.95 | $238.95 | 606,463 |
| 2022-06-23 | $232.31 | $242.52 | $232.31 | $240.86 | $240.86 | 747,807 |
| 2022-06-22 | $224.39 | $235.23 | $221.16 | $232.31 | $232.31 | 781,372 |
| 2022-06-21 | $221.03 | $231.08 | $221.03 | $228.84 | $228.84 | 740,660 |
| 2022-06-17 | $219.48 | $222.14 | $215.46 | $219.38 | $219.38 | 988,364 |
| 2022-06-16 | $214.94 | $218.66 | $214.41 | $217.67 | $217.67 | 342,326 |
| 2022-06-15 | $218.39 | $223.00 | $215.00 | $220.09 | $220.09 | 662,389 |
| 2022-06-14 | $216.50 | $218.43 | $213.66 | $218.24 | $218.24 | 314,132 |
| 2022-06-13 | $218.02 | $219.52 | $214.08 | $216.46 | $216.46 | 417,189 |
| 2022-06-10 | $220.25 | $221.69 | $218.21 | $220.65 | $220.65 | 461,590 |
| 2022-06-09 | $227.28 | $227.46 | $220.62 | $221.16 | $221.16 | 687,987 |
| 2022-06-08 | $228.96 | $231.21 | $227.15 | $228.73 | $228.73 | 318,229 |
| 2022-06-07 | $225.61 | $230.58 | $223.50 | $228.62 | $228.62 | 430,378 |
| 2022-06-06 | $230.00 | $231.99 | $224.32 | $225.84 | $225.84 | 614,202 |
| 2022-06-03 | $227.32 | $231.34 | $225.85 | $228.64 | $228.64 | 436,806 |
| 2022-06-02 | $230.15 | $230.15 | $222.03 | $228.23 | $228.23 | 428,232 |
| 2022-06-01 | $232.34 | $234.53 | $226.43 | $231.29 | $231.29 | 436,792 |
| 2022-05-31 | $230.86 | $233.66 | $227.96 | $230.34 | $230.34 | 633,692 |
| 2022-05-27 | $226.12 | $236.06 | $223.02 | $235.83 | $235.83 | 544,087 |
| 2022-05-26 | $225.95 | $227.96 | $221.56 | $224.78 | $224.78 | 590,621 |
| 2022-05-25 | $219.99 | $229.82 | $217.14 | $228.39 | $228.39 | 828,026 |
| 2022-05-24 | $210.50 | $220.02 | $209.12 | $218.95 | $218.95 | 996,060 |
| 2022-05-23 | $188.81 | $217.85 | $188.81 | $210.14 | $210.14 | 1,532,460 |
| 2022-05-20 | $188.07 | $188.88 | $184.58 | $188.33 | $188.33 | 466,013 |
| 2022-05-19 | $184.66 | $187.80 | $182.39 | $186.31 | $186.31 | 254,351 |
| 2022-05-18 | $188.51 | $192.20 | $184.86 | $185.38 | $185.38 | 370,330 |
| 2022-05-17 | $186.20 | $191.25 | $186.20 | $190.99 | $190.99 | 503,787 |
| 2022-05-16 | $183.94 | $189.87 | $182.25 | $185.13 | $185.13 | 203,423 |
| 2022-05-13 | $182.04 | $185.01 | $181.54 | $183.44 | $183.44 | 792,372 |
| 2022-05-12 | $179.96 | $182.48 | $178.74 | $181.37 | $181.37 | 419,685 |
| 2022-05-11 | $177.63 | $184.26 | $177.63 | $179.49 | $179.49 | 513,954 |
| 2022-05-10 | $181.09 | $183.90 | $174.36 | $179.11 | $179.11 | 729,897 |
| 2022-05-09 | $181.78 | $184.95 | $177.91 | $178.58 | $178.58 | 414,837 |
| 2022-05-06 | $183.87 | $187.02 | $181.19 | $184.09 | $184.09 | 610,253 |
| 2022-05-05 | $190.02 | $193.33 | $184.34 | $186.99 | $186.99 | 364,419 |
| 2022-05-04 | $190.62 | $191.78 | $179.68 | $186.36 | $186.36 | 653,711 |
| 2022-05-03 | $180.57 | $182.32 | $177.42 | $179.68 | $179.68 | 338,535 |
| 2022-05-02 | $176.86 | $180.70 | $175.43 | $179.82 | $179.82 | 232,845 |
| 2022-04-29 | $178.73 | $182.93 | $175.84 | $177.56 | $177.56 | 236,715 |
| 2022-04-28 | $178.77 | $179.44 | $175.27 | $179.34 | $179.34 | 204,994 |
| 2022-04-27 | $175.77 | $177.87 | $173.22 | $177.30 | $177.30 | 479,412 |
| 2022-04-26 | $184.19 | $185.84 | $174.67 | $174.81 | $174.81 | 573,075 |
| 2022-04-25 | $186.31 | $187.49 | $181.28 | $186.24 | $186.24 | 240,001 |
| 2022-04-22 | $192.83 | $195.07 | $186.88 | $187.63 | $187.63 | 379,590 |
| 2022-04-21 | $188.55 | $191.46 | $186.86 | $190.22 | $190.22 | 327,605 |
| 2022-04-20 | $185.44 | $188.65 | $184.93 | $187.26 | $187.26 | 348,743 |
| 2022-04-19 | $188.30 | $189.92 | $183.43 | $184.24 | $184.24 | 269,673 |
| 2022-04-18 | $191.52 | $193.93 | $188.00 | $188.81 | $188.81 | 278,816 |
| 2022-04-14 | $189.22 | $193.80 | $189.22 | $191.91 | $191.91 | 339,391 |
| 2022-04-13 | $185.69 | $190.89 | $185.69 | $190.19 | $190.19 | 196,766 |
| 2022-04-12 | $185.14 | $189.39 | $185.06 | $186.66 | $186.66 | 203,961 |
| 2022-04-11 | $188.48 | $188.90 | $185.09 | $185.54 | $185.54 | 203,094 |
| 2022-04-08 | $191.08 | $191.83 | $188.91 | $189.27 | $189.27 | 820,100 |
| 2022-04-07 | $185.06 | $191.69 | $184.01 | $190.11 | $190.11 | 624,024 |
| 2022-04-06 | $183.75 | $188.82 | $183.75 | $185.48 | $185.48 | 471,066 |
| 2022-04-05 | $182.67 | $186.86 | $182.21 | $184.71 | $184.71 | 354,561 |
| 2022-04-04 | $184.85 | $188.79 | $183.58 | $184.03 | $184.03 | 613,967 |
| 2022-04-01 | $180.60 | $184.90 | $180.13 | $184.65 | $184.65 | 424,374 |
| 2022-03-31 | $175.63 | $180.13 | $173.80 | $179.41 | $179.41 | 395,589 |
| 2022-03-30 | $178.65 | $179.81 | $173.54 | $175.63 | $175.63 | 457,120 |
| 2022-03-29 | $175.64 | $178.56 | $173.67 | $178.46 | $178.46 | 422,620 |
| 2022-03-28 | $175.50 | $178.20 | $174.51 | $175.23 | $175.23 | 555,551 |
| 2022-03-25 | $178.68 | $179.15 | $174.05 | $174.84 | $174.84 | 893,849 |
| 2022-03-24 | $178.24 | $181.48 | $177.40 | $178.87 | $178.87 | 215,101 |
| 2022-03-23 | $179.11 | $181.23 | $176.97 | $177.78 | $177.78 | 251,481 |
| 2022-03-22 | $181.45 | $181.91 | $178.41 | $179.33 | $179.33 | 269,777 |
| 2022-03-21 | $182.98 | $183.93 | $179.70 | $182.17 | $182.17 | 299,574 |
| 2022-03-18 | $182.23 | $185.13 | $178.86 | $181.20 | $181.20 | 535,058 |
| 2022-03-17 | $182.55 | $185.38 | $179.32 | $184.49 | $184.49 | 327,883 |
| 2022-03-16 | $179.31 | $182.65 | $176.05 | $182.55 | $182.55 | 284,413 |
| 2022-03-15 | $174.90 | $179.80 | $174.90 | $178.82 | $178.82 | 395,137 |
| 2022-03-14 | $174.29 | $179.45 | $172.94 | $175.00 | $175.00 | 501,045 |
| 2022-03-11 | $166.32 | $177.53 | $158.38 | $173.00 | $173.00 | 1,511,086 |
| 2022-03-10 | $168.17 | $168.64 | $164.27 | $167.78 | $167.78 | 436,926 |
| 2022-03-09 | $174.42 | $174.83 | $167.27 | $169.92 | $169.92 | 697,406 |
| 2022-03-08 | $172.83 | $176.00 | $168.67 | $172.48 | $172.48 | 384,668 |
| 2022-03-07 | $173.55 | $175.93 | $171.12 | $172.85 | $172.85 | 364,928 |
| 2022-03-04 | $173.08 | $175.47 | $171.66 | $174.52 | $174.52 | 338,241 |
| 2022-03-03 | $174.53 | $175.49 | $172.77 | $174.96 | $174.96 | 334,714 |
| 2022-03-02 | $166.50 | $176.10 | $166.50 | $175.35 | $175.35 | 587,775 |
| 2022-03-01 | $165.79 | $168.95 | $165.00 | $166.16 | $166.16 | 427,168 |
| 2022-02-28 | $164.75 | $168.90 | $163.19 | $166.20 | $166.20 | 858,201 |
| 2022-02-25 | $166.27 | $170.09 | $166.09 | $168.00 | $168.00 | 713,517 |
| 2022-02-24 | $175.05 | $179.85 | $161.23 | $167.71 | $167.71 | 1,630,206 |
| 2022-02-23 | $195.21 | $195.55 | $191.51 | $193.11 | $193.11 | 344,162 |
| 2022-02-22 | $195.27 | $196.42 | $192.23 | $193.68 | $193.68 | 422,687 |
| 2022-02-18 | $199.22 | $201.00 | $195.83 | $196.50 | $196.50 | 219,955 |
| 2022-02-17 | $204.13 | $204.13 | $199.79 | $199.91 | $199.91 | 576,990 |
| 2022-02-16 | $203.45 | $204.85 | $200.85 | $204.56 | $204.56 | 381,207 |
| 2022-02-15 | $203.02 | $206.97 | $202.48 | $204.29 | $204.29 | 205,978 |
| 2022-02-14 | $203.59 | $206.37 | $201.31 | $202.84 | $202.84 | 370,974 |
| 2022-02-11 | $203.01 | $205.02 | $202.03 | $203.57 | $203.57 | 303,470 |
| 2022-02-10 | $205.06 | $208.63 | $203.08 | $203.75 | $203.75 | 812,314 |
| 2022-02-09 | $199.72 | $205.70 | $199.72 | $204.94 | $204.94 | 314,510 |
| 2022-02-08 | $199.38 | $199.89 | $197.47 | $199.64 | $199.64 | 430,604 |
| 2022-02-07 | $201.59 | $204.51 | $199.44 | $199.81 | $199.81 | 284,885 |
| 2022-02-04 | $198.79 | $203.06 | $197.41 | $201.59 | $201.59 | 197,172 |
| 2022-02-03 | $201.33 | $202.04 | $198.27 | $198.71 | $198.71 | 228,537 |
| 2022-02-02 | $202.12 | $203.13 | $198.69 | $202.12 | $202.12 | 223,744 |
| 2022-02-01 | $201.48 | $204.63 | $200.31 | $202.97 | $202.97 | 388,403 |
| 2022-01-31 | $200.30 | $202.31 | $197.64 | $201.87 | $201.87 | 326,808 |
| 2022-01-28 | $194.93 | $200.94 | $191.85 | $200.90 | $200.90 | 236,211 |
| 2022-01-27 | $198.78 | $200.11 | $193.69 | $195.17 | $195.17 | 310,952 |
| 2022-01-26 | $198.82 | $203.14 | $196.68 | $198.57 | $198.57 | 439,386 |
| 2022-01-25 | $201.16 | $201.70 | $195.92 | $199.72 | $199.72 | 539,678 |
| 2022-01-24 | $199.40 | $202.96 | $195.06 | $202.15 | $202.15 | 580,682 |
| 2022-01-21 | $198.89 | $203.19 | $197.31 | $200.06 | $200.06 | 424,727 |
| 2022-01-20 | $205.24 | $207.70 | $199.71 | $199.97 | $199.97 | 438,260 |
| 2022-01-19 | $213.66 | $213.66 | $205.00 | $205.07 | $205.07 | 325,559 |
| 2022-01-18 | $213.89 | $217.84 | $211.14 | $212.03 | $212.03 | 734,456 |
| 2022-01-14 | $208.40 | $214.03 | $206.73 | $213.96 | $213.96 | 340,765 |
| 2022-01-13 | $206.19 | $210.86 | $204.53 | $208.00 | $208.00 | 357,329 |
| 2022-01-12 | $206.16 | $207.56 | $203.00 | $206.19 | $206.19 | 264,696 |
| 2022-01-11 | $204.27 | $211.22 | $204.27 | $206.25 | $206.25 | 570,911 |
| 2022-01-10 | $198.36 | $199.80 | $195.09 | $199.24 | $199.24 | 740,379 |
| 2022-01-07 | $195.20 | $200.77 | $195.06 | $198.94 | $198.94 | 555,859 |
| 2022-01-06 | $192.15 | $198.48 | $189.86 | $196.07 | $196.07 | 399,201 |
| 2022-01-05 | $199.00 | $200.73 | $192.74 | $192.89 | $192.89 | 487,231 |
| 2022-01-04 | $210.65 | $210.66 | $199.06 | $199.08 | $199.08 | 391,161 |
| 2022-01-03 | $215.57 | $215.57 | $208.37 | $210.63 | $210.63 | 431,280 |
| 2021-12-31 | $215.98 | $218.38 | $215.33 | $216.08 | $216.08 | 191,627 |
| 2021-12-30 | $215.33 | $217.99 | $213.55 | $215.18 | $215.18 | 302,737 |
| 2021-12-29 | $212.49 | $215.97 | $210.92 | $215.02 | $215.02 | 225,796 |
| 2021-12-28 | $215.66 | $217.75 | $213.17 | $213.81 | $213.81 | 172,474 |
| 2021-12-27 | $213.31 | $215.09 | $211.97 | $214.69 | $214.69 | 264,812 |
| 2021-12-23 | $211.40 | $215.85 | $206.80 | $214.04 | $214.04 | 284,256 |
| 2021-12-22 | $202.44 | $210.28 | $202.06 | $209.77 | $209.77 | 360,990 |
| 2021-12-21 | $203.40 | $206.59 | $202.15 | $205.12 | $205.12 | 518,998 |
| 2021-12-20 | $195.36 | $202.32 | $193.67 | $202.22 | $202.22 | 532,728 |
| 2021-12-17 | $194.43 | $198.07 | $192.43 | $196.06 | $196.06 | 687,933 |
| 2021-12-16 | $195.46 | $197.66 | $193.62 | $195.86 | $195.86 | 264,360 |
| 2021-12-15 | $193.60 | $196.56 | $191.09 | $195.62 | $195.62 | 335,895 |
| 2021-12-14 | $190.88 | $195.12 | $190.55 | $193.93 | $193.93 | 517,991 |
| 2021-12-13 | $187.25 | $192.13 | $185.95 | $191.21 | $191.21 | 208,644 |
| 2021-12-10 | $187.50 | $189.53 | $185.48 | $188.57 | $188.57 | 200,470 |
| 2021-12-09 | $193.70 | $193.84 | $186.97 | $187.04 | $187.04 | 175,104 |
| 2021-12-08 | $190.40 | $194.61 | $189.24 | $193.94 | $193.94 | 210,700 |
| 2021-12-07 | $190.99 | $194.08 | $188.18 | $190.41 | $190.41 | 1,121,671 |
| 2021-12-06 | $185.34 | $190.57 | $182.19 | $188.72 | $188.72 | 406,987 |
| 2021-12-03 | $189.45 | $189.65 | $183.26 | $185.99 | $185.99 | 310,841 |
| 2021-12-02 | $189.92 | $191.27 | $186.70 | $189.29 | $189.29 | 350,814 |
| 2021-12-01 | $191.88 | $195.98 | $187.28 | $189.14 | $189.14 | 452,294 |
| 2021-11-30 | $192.00 | $192.72 | $186.70 | $189.50 | $189.50 | 416,970 |
| 2021-11-29 | $195.21 | $196.74 | $192.49 | $194.00 | $194.00 | 593,786 |
| 2021-11-26 | $198.95 | $201.85 | $191.72 | $193.64 | $193.64 | 227,942 |
| 2021-11-24 | $200.64 | $201.69 | $198.50 | $200.18 | $200.18 | 505,387 |
| 2021-11-23 | $198.73 | $202.01 | $194.13 | $201.58 | $201.58 | 412,830 |
| 2021-11-22 | $200.42 | $204.29 | $198.62 | $198.91 | $198.91 | 308,413 |
| 2021-11-19 | $202.96 | $203.46 | $198.13 | $201.13 | $201.13 | 253,000 |
| 2021-11-18 | $199.67 | $205.26 | $197.53 | $202.61 | $202.61 | 597,399 |
| 2021-11-17 | $201.90 | $204.39 | $199.05 | $199.41 | $199.41 | 460,880 |
| 2021-11-16 | $204.86 | $207.24 | $202.58 | $203.24 | $203.24 | 281,786 |
| 2021-11-15 | $203.45 | $206.76 | $202.13 | $205.03 | $205.03 | 661,051 |
| 2021-11-12 | $200.88 | $203.74 | $199.88 | $203.33 | $203.33 | 193,318 |
| 2021-11-11 | $202.88 | $204.66 | $199.56 | $200.90 | $200.90 | 294,447 |
| 2021-11-10 | $198.79 | $204.45 | $198.70 | $202.50 | $202.50 | 409,683 |
| 2021-11-09 | $200.58 | $201.99 | $197.99 | $198.93 | $198.93 | 262,909 |
| 2021-11-08 | $200.94 | $203.12 | $198.40 | $202.09 | $202.09 | 531,224 |
| 2021-11-05 | $201.12 | $207.65 | $199.48 | $202.30 | $202.30 | 485,596 |
| 2021-11-04 | $203.78 | $204.60 | $197.85 | $201.44 | $201.44 | 444,302 |
| 2021-11-03 | $193.00 | $205.07 | $190.52 | $203.21 | $203.21 | 806,664 |
| 2021-11-02 | $192.87 | $193.30 | $189.33 | $192.20 | $192.20 | 450,367 |
| 2021-11-01 | $191.31 | $195.53 | $190.14 | $193.76 | $193.76 | 392,236 |
| 2021-10-29 | $191.67 | $192.87 | $187.08 | $190.76 | $190.76 | 516,198 |
| 2021-10-28 | $188.52 | $193.76 | $187.81 | $192.17 | $192.17 | 726,043 |
| 2021-10-27 | $189.65 | $189.85 | $185.70 | $186.14 | $186.14 | 656,907 |
| 2021-10-26 | $192.00 | $192.00 | $189.25 | $190.45 | $190.45 | 345,136 |
| 2021-10-25 | $191.70 | $193.19 | $189.72 | $191.34 | $191.34 | 504,073 |
| 2021-10-22 | $190.14 | $192.58 | $189.67 | $191.01 | $191.01 | 197,944 |
| 2021-10-21 | $193.42 | $194.08 | $189.18 | $190.66 | $190.66 | 226,842 |
| 2021-10-20 | $189.94 | $194.22 | $189.18 | $192.27 | $192.27 | 437,619 |
| 2021-10-19 | $184.81 | $187.00 | $182.38 | $186.36 | $186.36 | 279,657 |
| 2021-10-18 | $183.65 | $185.34 | $180.25 | $184.32 | $184.32 | 632,485 |
| 2021-10-15 | $187.93 | $188.30 | $184.31 | $187.07 | $187.07 | 341,402 |
| 2021-10-14 | $186.28 | $189.50 | $185.10 | $187.60 | $187.60 | 261,868 |
| 2021-10-13 | $190.88 | $191.87 | $185.66 | $186.09 | $186.09 | 247,751 |
| 2021-10-12 | $193.81 | $194.45 | $188.22 | $189.93 | $189.93 | 357,768 |
| 2021-10-11 | $194.13 | $195.70 | $192.36 | $193.04 | $193.04 | 373,706 |
| 2021-10-08 | $195.32 | $199.65 | $193.81 | $195.38 | $195.38 | 478,065 |
| 2021-10-07 | $192.26 | $196.74 | $189.33 | $195.94 | $195.94 | 381,808 |
| 2021-10-06 | $187.62 | $191.99 | $185.64 | $191.77 | $191.77 | 384,260 |
| 2021-10-05 | $185.52 | $191.37 | $184.24 | $188.75 | $188.75 | 401,940 |
| 2021-10-04 | $184.63 | $186.57 | $183.09 | $185.37 | $185.37 | 337,566 |
| 2021-10-01 | $184.64 | $187.94 | $178.41 | $185.90 | $185.90 | 354,368 |
| 2021-09-30 | $186.07 | $187.15 | $184.04 | $184.58 | $184.58 | 312,585 |
| 2021-09-29 | $188.16 | $188.76 | $180.92 | $185.50 | $185.50 | 471,679 |
| 2021-09-28 | $193.77 | $195.92 | $186.80 | $187.66 | $187.66 | 479,122 |
| 2021-09-27 | $195.44 | $200.27 | $194.33 | $195.28 | $195.28 | 453,033 |
| 2021-09-24 | $199.26 | $200.05 | $194.52 | $195.10 | $195.10 | 214,601 |
| 2021-09-23 | $201.92 | $203.49 | $199.85 | $200.47 | $200.47 | 182,085 |
| 2021-09-22 | $199.46 | $202.50 | $196.39 | $201.92 | $201.92 | 162,944 |
| 2021-09-21 | $198.79 | $200.93 | $198.13 | $198.83 | $198.83 | 221,001 |
| 2021-09-20 | $198.24 | $200.23 | $196.97 | $198.51 | $198.51 | 311,315 |
| 2021-09-17 | $204.98 | $204.98 | $199.06 | $200.08 | $200.08 | 591,346 |
| 2021-09-16 | $204.27 | $207.14 | $202.51 | $205.14 | $205.14 | 248,318 |
| 2021-09-15 | $207.97 | $208.33 | $203.36 | $204.27 | $204.27 | 321,586 |
| 2021-09-14 | $210.24 | $210.82 | $206.89 | $208.47 | $208.47 | 159,657 |
| 2021-09-13 | $210.84 | $211.60 | $205.82 | $209.62 | $209.62 | 264,107 |
| 2021-09-10 | $211.04 | $213.38 | $209.04 | $210.26 | $210.26 | 205,331 |
| 2021-09-09 | $210.52 | $211.37 | $207.12 | $210.89 | $210.89 | 292,243 |
| 2021-09-08 | $208.31 | $211.13 | $207.08 | $210.52 | $210.52 | 226,866 |
| 2021-09-07 | $209.24 | $210.88 | $206.67 | $207.98 | $207.98 | 865,910 |
| 2021-09-03 | $212.31 | $213.00 | $209.61 | $210.80 | $210.80 | 121,199 |
| 2021-09-02 | $212.67 | $212.82 | $209.36 | $212.31 | $212.31 | 228,386 |
| 2021-09-01 | $215.17 | $216.50 | $210.15 | $212.76 | $212.76 | 198,476 |
| 2021-08-31 | $212.10 | $215.41 | $211.62 | $214.88 | $214.88 | 277,639 |
| 2021-08-30 | $210.16 | $214.71 | $209.62 | $211.41 | $211.41 | 222,450 |
| 2021-08-27 | $205.80 | $212.20 | $205.13 | $211.08 | $211.08 | 278,454 |
| 2021-08-26 | $206.15 | $207.64 | $203.89 | $205.75 | $205.75 | 153,551 |
| 2021-08-25 | $204.29 | $205.93 | $202.31 | $205.46 | $205.46 | 265,892 |
| 2021-08-24 | $206.99 | $208.12 | $204.03 | $205.55 | $205.55 | 236,460 |
| 2021-08-23 | $204.88 | $207.85 | $204.87 | $206.92 | $206.92 | 225,911 |
| 2021-08-20 | $201.37 | $206.38 | $201.37 | $204.22 | $204.22 | 300,696 |
| 2021-08-19 | $202.30 | $203.67 | $200.41 | $201.05 | $201.05 | 363,227 |
| 2021-08-18 | $203.90 | $208.11 | $201.51 | $203.37 | $203.37 | 981,621 |
| 2021-08-17 | $197.66 | $203.91 | $197.66 | $203.74 | $203.74 | 276,005 |
| 2021-08-16 | $203.41 | $203.41 | $199.02 | $199.47 | $199.47 | 186,952 |
| 2021-08-13 | $203.48 | $204.71 | $201.02 | $202.62 | $202.62 | 207,215 |
| 2021-08-12 | $201.80 | $203.79 | $199.50 | $203.05 | $203.05 | 200,840 |
| 2021-08-11 | $204.68 | $205.64 | $198.37 | $202.21 | $202.21 | 391,828 |
| 2021-08-10 | $208.34 | $208.34 | $203.18 | $204.34 | $204.34 | 316,250 |
| 2021-08-09 | $209.68 | $212.26 | $205.75 | $207.72 | $207.72 | 859,052 |
| 2021-08-06 | $205.20 | $216.90 | $203.73 | $213.33 | $213.33 | 522,408 |
| 2021-08-05 | $207.49 | $207.49 | $200.42 | $205.42 | $205.42 | 407,149 |
| 2021-08-04 | $192.50 | $208.36 | $192.50 | $206.09 | $206.09 | 1,597,513 |
| 2021-08-03 | $179.73 | $181.21 | $177.82 | $180.66 | $180.66 | 401,733 |
| 2021-08-02 | $183.40 | $183.48 | $179.40 | $179.86 | $179.86 | 386,115 |
| 2021-07-30 | $182.90 | $184.64 | $181.13 | $181.93 | $181.93 | 206,178 |
| 2021-07-29 | $186.27 | $188.64 | $184.05 | $184.22 | $184.22 | 131,417 |
| 2021-07-28 | $185.25 | $186.53 | $184.22 | $185.46 | $185.46 | 168,995 |
| 2021-07-27 | $182.58 | $186.55 | $180.05 | $186.34 | $186.34 | 187,695 |
| 2021-07-26 | $184.57 | $185.71 | $182.38 | $183.27 | $183.27 | 169,070 |
| 2021-07-23 | $185.92 | $187.91 | $184.24 | $184.57 | $184.57 | 184,377 |
| 2021-07-22 | $181.76 | $186.15 | $180.92 | $185.79 | $185.79 | 200,458 |
| 2021-07-21 | $185.18 | $185.88 | $182.32 | $182.78 | $182.78 | 161,126 |
| 2021-07-20 | $183.59 | $187.72 | $182.84 | $184.45 | $184.45 | 272,065 |
| 2021-07-19 | $183.90 | $184.94 | $180.28 | $183.32 | $183.32 | 215,277 |
| 2021-07-16 | $184.84 | $186.70 | $182.94 | $184.99 | $184.99 | 229,057 |
| 2021-07-15 | $182.78 | $185.07 | $180.96 | $184.19 | $184.19 | 171,659 |
| 2021-07-14 | $188.20 | $188.20 | $182.49 | $183.59 | $183.59 | 180,824 |
| 2021-07-13 | $184.83 | $187.16 | $183.32 | $183.55 | $183.55 | 175,355 |
| 2021-07-12 | $187.29 | $188.07 | $185.13 | $185.78 | $185.78 | 189,320 |
| 2021-07-09 | $185.57 | $188.63 | $185.36 | $187.65 | $187.65 | 199,062 |
| 2021-07-08 | $184.06 | $186.83 | $182.76 | $183.98 | $183.98 | 227,222 |
| 2021-07-07 | $183.96 | $187.99 | $180.62 | $186.98 | $186.98 | 360,896 |
| 2021-07-06 | $184.79 | $186.29 | $182.66 | $185.27 | $185.27 | 353,814 |
| 2021-07-02 | $184.25 | $185.04 | $183.02 | $184.33 | $184.33 | 168,769 |
| 2021-07-01 | $179.97 | $185.51 | $178.75 | $184.67 | $184.67 | 439,241 |
| 2021-06-30 | $176.35 | $179.91 | $176.35 | $179.41 | $179.41 | 289,831 |
| 2021-06-29 | $176.01 | $178.00 | $175.76 | $177.00 | $177.00 | 190,890 |
| 2021-06-28 | $181.00 | $182.15 | $174.46 | $177.18 | $177.18 | 289,125 |
| 2021-06-25 | $175.75 | $181.64 | $173.76 | $180.00 | $180.00 | 608,753 |
| 2021-06-24 | $175.44 | $176.69 | $173.56 | $175.75 | $175.75 | 402,477 |
| 2021-06-23 | $180.59 | $182.55 | $173.33 | $174.64 | $174.64 | 299,692 |
| 2021-06-22 | $179.67 | $181.82 | $179.21 | $180.86 | $180.86 | 212,102 |
| 2021-06-21 | $178.75 | $181.91 | $177.75 | $180.20 | $180.20 | 297,028 |
| 2021-06-18 | $181.56 | $181.92 | $177.75 | $178.49 | $178.49 | 491,733 |
| 2021-06-17 | $182.46 | $184.55 | $179.90 | $182.41 | $182.41 | 215,335 |
| 2021-06-16 | $179.53 | $184.83 | $178.18 | $183.44 | $183.44 | 358,443 |
| 2021-06-15 | $179.22 | $180.00 | $176.71 | $178.45 | $178.45 | 223,010 |
| 2021-06-14 | $179.42 | $181.90 | $179.09 | $179.65 | $179.65 | 335,154 |
| 2021-06-11 | $181.05 | $181.35 | $177.07 | $179.12 | $179.12 | 345,600 |
| 2021-06-10 | $174.97 | $181.64 | $174.97 | $180.49 | $180.49 | 322,282 |
| 2021-06-09 | $170.23 | $176.43 | $170.23 | $174.75 | $174.75 | 381,269 |
| 2021-06-08 | $175.23 | $175.48 | $170.06 | $170.47 | $170.47 | 472,565 |
| 2021-06-07 | $176.91 | $179.83 | $174.71 | $175.89 | $175.89 | 381,134 |
| 2021-06-04 | $175.08 | $175.97 | $171.65 | $175.95 | $175.95 | 401,404 |
| 2021-06-03 | $171.59 | $176.37 | $170.12 | $175.24 | $175.24 | 363,378 |
| 2021-06-02 | $178.03 | $179.56 | $170.50 | $171.66 | $171.66 | 840,343 |
| 2021-06-01 | $186.44 | $186.70 | $177.00 | $177.82 | $177.82 | 404,824 |
| 2021-05-28 | $185.86 | $187.44 | $185.01 | $185.90 | $185.90 | 190,801 |
| 2021-05-27 | $184.77 | $186.60 | $182.01 | $185.74 | $185.74 | 364,805 |
| 2021-05-26 | $185.39 | $189.84 | $182.70 | $184.57 | $184.57 | 613,361 |
| 2021-05-25 | $189.10 | $189.39 | $183.77 | $185.27 | $185.27 | 545,012 |
| 2021-05-24 | $189.98 | $191.41 | $187.81 | $188.61 | $188.61 | 267,674 |
| 2021-05-21 | $191.74 | $192.50 | $188.41 | $188.72 | $188.72 | 277,726 |
| 2021-05-20 | $190.39 | $192.43 | $190.00 | $191.09 | $191.09 | 306,977 |
| 2021-05-19 | $194.59 | $196.37 | $189.74 | $189.82 | $189.82 | 305,038 |
| 2021-05-18 | $197.26 | $201.08 | $195.53 | $195.62 | $195.62 | 333,338 |
| 2021-05-17 | $197.61 | $199.95 | $196.65 | $198.29 | $198.29 | 241,156 |
| 2021-05-14 | $195.39 | $199.70 | $194.14 | $197.87 | $197.87 | 266,408 |
| 2021-05-13 | $196.88 | $197.87 | $191.01 | $193.77 | $193.77 | 382,872 |
| 2021-05-12 | $192.29 | $198.25 | $192.00 | $195.49 | $195.49 | 370,181 |
| 2021-05-11 | $186.24 | $194.89 | $185.01 | $194.30 | $194.30 | 295,407 |
| 2021-05-10 | $193.52 | $194.86 | $189.80 | $189.88 | $189.88 | 304,524 |
| 2021-05-07 | $191.64 | $196.72 | $191.06 | $195.42 | $195.42 | 170,597 |
| 2021-05-06 | $197.79 | $197.79 | $189.41 | $192.07 | $192.07 | 307,848 |
| 2021-05-05 | $195.37 | $201.65 | $188.92 | $198.14 | $198.14 | 425,948 |
| 2021-05-04 | $201.89 | $202.84 | $194.03 | $195.37 | $195.37 | 349,159 |
| 2021-05-03 | $203.07 | $205.86 | $200.47 | $201.79 | $201.79 | 326,317 |
| 2021-04-30 | $202.91 | $204.26 | $200.57 | $201.56 | $201.56 | 273,186 |
| 2021-04-29 | $205.25 | $205.25 | $201.42 | $204.24 | $204.24 | 196,303 |
| 2021-04-28 | $204.88 | $207.42 | $202.05 | $205.62 | $205.62 | 193,887 |
| 2021-04-27 | $208.96 | $208.96 | $204.21 | $204.33 | $204.33 | 263,116 |
| 2021-04-26 | $209.05 | $209.22 | $205.05 | $208.11 | $208.11 | 171,611 |
| 2021-04-23 | $210.66 | $210.66 | $205.21 | $207.50 | $207.50 | 232,111 |
| 2021-04-22 | $210.31 | $212.62 | $206.48 | $209.33 | $209.33 | 194,047 |
| 2021-04-21 | $208.63 | $212.15 | $207.74 | $211.93 | $211.93 | 346,621 |
| 2021-04-20 | $204.46 | $208.63 | $204.46 | $207.58 | $207.58 | 229,339 |
| 2021-04-19 | $204.95 | $205.18 | $201.02 | $203.84 | $203.84 | 303,623 |
| 2021-04-16 | $203.34 | $205.52 | $200.94 | $203.73 | $203.73 | 403,195 |
| 2021-04-15 | $203.05 | $203.89 | $201.02 | $201.67 | $201.67 | 255,487 |
| 2021-04-14 | $199.42 | $204.35 | $198.44 | $202.78 | $202.78 | 368,609 |
| 2021-04-13 | $199.71 | $203.08 | $197.08 | $199.30 | $199.30 | 413,643 |
| 2021-04-12 | $203.35 | $203.48 | $197.98 | $198.59 | $198.59 | 324,221 |
| 2021-04-09 | $199.85 | $204.78 | $198.79 | $203.36 | $203.36 | 586,056 |
| 2021-04-08 | $194.99 | $200.93 | $192.16 | $200.73 | $200.73 | 991,574 |
| 2021-04-07 | $191.67 | $193.75 | $188.34 | $191.10 | $191.10 | 1,019,777 |
| 2021-04-06 | $192.11 | $197.30 | $191.01 | $191.65 | $191.65 | 579,204 |
| 2021-04-05 | $192.45 | $195.13 | $191.03 | $192.75 | $192.75 | 440,134 |
| 2021-04-01 | $184.96 | $200.00 | $182.20 | $192.34 | $192.34 | 1,699,459 |
| 2021-03-31 | $167.40 | $170.05 | $165.75 | $167.27 | $167.27 | 655,837 |
| 2021-03-30 | $170.39 | $171.36 | $164.19 | $165.47 | $165.47 | 357,438 |
| 2021-03-29 | $169.77 | $173.36 | $167.90 | $169.49 | $169.49 | 307,886 |
| 2021-03-26 | $168.35 | $171.44 | $166.76 | $171.21 | $171.21 | 243,959 |
| 2021-03-25 | $164.82 | $168.82 | $161.48 | $168.35 | $168.35 | 370,810 |
| 2021-03-24 | $165.75 | $166.69 | $162.98 | $164.18 | $164.18 | 187,368 |
| 2021-03-23 | $168.25 | $169.42 | $163.24 | $164.93 | $164.93 | 279,393 |
| 2021-03-22 | $169.13 | $169.60 | $166.61 | $168.36 | $168.36 | 220,392 |
| 2021-03-19 | $170.26 | $172.87 | $168.87 | $170.11 | $170.11 | 746,240 |
| 2021-03-18 | $169.27 | $173.43 | $167.47 | $170.35 | $170.35 | 501,088 |
| 2021-03-17 | $165.14 | $171.40 | $163.51 | $171.17 | $171.17 | 486,388 |
| 2021-03-16 | $164.10 | $167.12 | $162.32 | $166.57 | $166.57 | 338,340 |
| 2021-03-15 | $159.45 | $164.31 | $155.86 | $164.10 | $164.10 | 275,625 |
| 2021-03-12 | $159.07 | $159.76 | $155.71 | $159.50 | $159.50 | 319,576 |
| 2021-03-11 | $162.08 | $162.16 | $158.47 | $158.82 | $158.82 | 282,276 |
| 2021-03-10 | $160.00 | $161.34 | $157.88 | $159.68 | $159.68 | 287,829 |
| 2021-03-09 | $161.39 | $164.33 | $158.55 | $159.01 | $159.01 | 505,240 |
| 2021-03-08 | $166.44 | $166.44 | $159.00 | $160.09 | $160.09 | 332,473 |
| 2021-03-05 | $161.47 | $164.77 | $159.02 | $164.34 | $164.34 | 502,197 |
| 2021-03-04 | $163.91 | $166.65 | $159.54 | $160.34 | $160.34 | 558,201 |
| 2021-03-03 | $164.80 | $168.99 | $160.87 | $163.21 | $163.21 | 280,648 |
| 2021-03-02 | $170.73 | $173.12 | $166.25 | $166.59 | $166.59 | 184,077 |
| 2021-03-01 | $167.20 | $173.03 | $166.78 | $171.27 | $171.27 | 304,977 |
| 2021-02-26 | $169.79 | $170.26 | $165.99 | $167.18 | $167.18 | 339,862 |
| 2021-02-25 | $174.38 | $174.38 | $165.24 | $168.80 | $168.80 | 401,533 |
| 2021-02-24 | $169.08 | $181.14 | $169.08 | $173.70 | $173.70 | 467,059 |
| 2021-02-23 | $173.57 | $174.12 | $167.97 | $172.38 | $172.38 | 263,366 |
| 2021-02-22 | $175.09 | $178.68 | $173.66 | $174.31 | $174.31 | 460,402 |
| 2021-02-19 | $169.74 | $175.95 | $169.74 | $174.85 | $174.85 | 320,647 |
| 2021-02-18 | $171.90 | $171.90 | $168.23 | $169.33 | $169.33 | 231,863 |
| 2021-02-17 | $169.72 | $177.93 | $169.38 | $172.75 | $172.75 | 433,541 |
| 2021-02-16 | $171.67 | $171.74 | $167.75 | $169.69 | $169.69 | 242,504 |
| 2021-02-12 | $169.00 | $169.71 | $166.55 | $167.64 | $167.64 | 159,590 |
| 2021-02-11 | $167.39 | $171.28 | $166.83 | $169.53 | $169.53 | 254,666 |
| 2021-02-10 | $167.00 | $171.77 | $166.56 | $168.55 | $168.55 | 279,173 |
| 2021-02-09 | $169.88 | $170.52 | $166.04 | $166.28 | $166.28 | 201,098 |
| 2021-02-08 | $170.07 | $170.50 | $168.26 | $169.30 | $169.30 | 192,297 |
| 2021-02-05 | $169.88 | $170.51 | $165.44 | $169.72 | $169.72 | 169,936 |
| 2021-02-04 | $170.46 | $171.10 | $167.09 | $167.83 | $167.83 | 158,566 |
| 2021-02-03 | $170.48 | $172.36 | $169.52 | $169.92 | $169.92 | 147,015 |
| 2021-02-02 | $169.07 | $171.93 | $168.81 | $169.81 | $169.81 | 263,168 |
| 2021-02-01 | $170.08 | $170.58 | $164.36 | $168.22 | $168.22 | 214,672 |
| 2021-01-29 | $165.25 | $167.26 | $162.26 | $163.82 | $163.82 | 221,492 |
| 2021-01-28 | $156.61 | $165.15 | $156.61 | $164.39 | $164.39 | 338,480 |
| 2021-01-27 | $163.81 | $163.81 | $153.92 | $155.79 | $155.79 | 561,119 |
| 2021-01-26 | $170.09 | $170.09 | $163.40 | $164.85 | $164.85 | 225,618 |
| 2021-01-25 | $168.53 | $169.45 | $165.00 | $169.35 | $169.35 | 153,981 |
| 2021-01-22 | $166.73 | $168.89 | $164.47 | $167.71 | $167.71 | 203,480 |
| 2021-01-21 | $170.99 | $171.19 | $166.95 | $167.14 | $167.14 | 260,618 |
| 2021-01-20 | $174.84 | $176.23 | $170.25 | $171.17 | $171.17 | 345,121 |
| 2021-01-19 | $174.23 | $176.31 | $170.52 | $171.61 | $171.61 | 276,574 |
| 2021-01-15 | $165.70 | $173.72 | $165.70 | $172.82 | $172.82 | 719,231 |
| 2021-01-14 | $163.31 | $168.31 | $162.37 | $167.26 | $167.26 | 366,203 |
| 2021-01-13 | $163.96 | $164.38 | $160.50 | $162.11 | $162.11 | 308,478 |
| 2021-01-12 | $168.62 | $169.60 | $162.58 | $164.21 | $164.21 | 283,065 |
| 2021-01-11 | $166.08 | $171.17 | $164.30 | $168.03 | $168.03 | 539,653 |
| 2021-01-08 | $167.75 | $168.21 | $163.76 | $165.08 | $165.08 | 442,043 |
| 2021-01-07 | $165.07 | $170.26 | $164.17 | $167.05 | $167.05 | 664,862 |
| 2021-01-06 | $156.15 | $164.04 | $156.15 | $163.51 | $163.51 | 637,863 |
| 2021-01-05 | $153.94 | $157.20 | $153.67 | $156.77 | $156.77 | 355,844 |
| 2021-01-04 | $151.79 | $154.43 | $150.73 | $153.94 | $153.94 | 329,320 |
| 2020-12-31 | $149.00 | $152.82 | $145.79 | $151.79 | $151.79 | 351,836 |
| 2020-12-30 | $150.28 | $151.67 | $148.58 | $148.68 | $148.68 | 226,600 |
| 2020-12-29 | $151.00 | $151.67 | $147.32 | $149.54 | $149.54 | 265,750 |
| 2020-12-28 | $148.85 | $151.44 | $147.99 | $150.00 | $150.00 | 243,135 |
| 2020-12-24 | $150.23 | $151.44 | $149.52 | $149.83 | $149.83 | 116,989 |
| 2020-12-23 | $146.47 | $150.33 | $145.46 | $149.36 | $149.36 | 344,063 |
| 2020-12-22 | $146.31 | $147.20 | $144.43 | $146.35 | $146.35 | 383,010 |
| 2020-12-21 | $145.96 | $146.88 | $143.35 | $146.13 | $146.13 | 251,998 |
| 2020-12-18 | $149.07 | $150.60 | $145.25 | $146.85 | $146.85 | 907,256 |
| 2020-12-17 | $146.46 | $148.80 | $146.25 | $148.44 | $148.44 | 335,498 |
| 2020-12-16 | $148.87 | $149.00 | $145.72 | $146.25 | $146.25 | 425,212 |
| 2020-12-15 | $144.37 | $148.47 | $143.34 | $148.21 | $148.21 | 402,894 |
| 2020-12-14 | $140.00 | $146.24 | $139.58 | $143.14 | $143.14 | 382,396 |
| 2020-12-11 | $137.21 | $139.25 | $131.04 | $138.70 | $138.70 | 216,006 |
| 2020-12-10 | $134.89 | $138.31 | $133.32 | $137.21 | $137.21 | 224,666 |
| 2020-12-09 | $135.58 | $136.82 | $132.71 | $134.65 | $134.65 | 289,068 |
| 2020-12-08 | $131.70 | $135.46 | $129.64 | $135.08 | $135.08 | 541,288 |
| 2020-12-07 | $133.44 | $133.91 | $129.43 | $129.98 | $129.98 | 247,264 |
| 2020-12-04 | $130.49 | $134.13 | $130.04 | $133.47 | $133.47 | 309,247 |
| 2020-12-03 | $132.06 | $132.71 | $129.46 | $129.94 | $129.94 | 365,175 |
| 2020-12-02 | $132.09 | $132.09 | $130.61 | $131.28 | $131.28 | 275,638 |
| 2020-12-01 | $132.95 | $133.97 | $132.43 | $132.49 | $132.49 | 323,340 |
| 2020-11-30 | $135.34 | $136.98 | $131.96 | $132.64 | $132.64 | 547,273 |
| 2020-11-27 | $134.60 | $135.86 | $134.29 | $135.54 | $135.54 | 113,254 |
| 2020-11-25 | $135.34 | $138.00 | $134.91 | $135.07 | $135.07 | 210,671 |
| 2020-11-24 | $138.49 | $138.49 | $135.40 | $135.43 | $135.43 | 198,133 |
| 2020-11-23 | $137.01 | $138.03 | $135.18 | $137.77 | $137.77 | 254,466 |
| 2020-11-20 | $136.20 | $137.99 | $134.74 | $136.02 | $136.02 | 401,412 |
| 2020-11-19 | $139.55 | $139.55 | $135.28 | $136.67 | $136.67 | 284,446 |
| 2020-11-18 | $142.14 | $142.17 | $137.38 | $137.48 | $137.48 | 303,889 |
| 2020-11-17 | $142.49 | $142.49 | $139.70 | $141.11 | $141.11 | 426,875 |
| 2020-11-16 | $142.52 | $144.26 | $141.45 | $142.93 | $142.93 | 335,510 |
| 2020-11-13 | $141.18 | $141.80 | $140.17 | $141.48 | $141.48 | 247,298 |
| 2020-11-12 | $139.72 | $141.00 | $139.36 | $139.97 | $139.97 | 470,169 |
| 2020-11-11 | $140.05 | $140.30 | $137.93 | $140.15 | $140.15 | 356,513 |
| 2020-11-10 | $136.67 | $139.79 | $136.07 | $139.28 | $139.28 | 459,405 |
| 2020-11-09 | $136.57 | $138.06 | $133.81 | $136.26 | $136.26 | 546,939 |
| 2020-11-06 | $137.71 | $138.45 | $135.38 | $135.88 | $135.88 | 224,097 |
| 2020-11-05 | $140.12 | $140.15 | $136.69 | $137.71 | $137.71 | 548,585 |
| 2020-11-04 | $137.43 | $142.34 | $134.10 | $139.47 | $139.47 | 479,089 |
| 2020-11-03 | $133.98 | $137.34 | $131.96 | $136.50 | $136.50 | 380,799 |
| 2020-11-02 | $133.77 | $135.00 | $130.84 | $133.98 | $133.98 | 466,296 |
| 2020-10-30 | $129.33 | $134.73 | $128.23 | $134.23 | $134.23 | 786,319 |
| 2020-10-29 | $133.35 | $133.67 | $128.22 | $130.25 | $130.25 | 934,594 |
| 2020-10-28 | $121.75 | $132.99 | $121.75 | $132.03 | $132.03 | 1,151,279 |
| 2020-10-27 | $123.13 | $124.50 | $121.48 | $123.40 | $123.40 | 466,863 |
| 2020-10-26 | $122.01 | $124.43 | $120.76 | $123.57 | $123.57 | 602,901 |
| 2020-10-23 | $123.10 | $123.87 | $121.85 | $122.78 | $122.78 | 382,972 |
| 2020-10-22 | $119.34 | $122.28 | $119.34 | $122.10 | $122.10 | 588,400 |
| 2020-10-21 | $119.57 | $121.00 | $118.63 | $118.85 | $118.85 | 686,546 |
| 2020-10-20 | $117.42 | $120.11 | $115.53 | $119.17 | $119.17 | 641,605 |
| 2020-10-19 | $115.54 | $116.86 | $114.18 | $116.47 | $116.47 | 658,744 |
| 2020-10-16 | $113.59 | $115.69 | $112.27 | $115.00 | $115.00 | 536,118 |
| 2020-10-15 | $108.61 | $113.35 | $108.60 | $113.03 | $113.03 | 587,072 |
| 2020-10-14 | $108.16 | $110.66 | $108.16 | $109.96 | $109.96 | 589,059 |
| 2020-10-13 | $104.35 | $109.00 | $103.26 | $108.32 | $108.32 | 441,299 |
| 2020-10-12 | $103.73 | $104.52 | $102.25 | $104.25 | $104.25 | 350,193 |
| 2020-10-09 | $105.01 | $105.44 | $102.91 | $104.01 | $104.01 | 206,698 |
| 2020-10-08 | $104.18 | $105.15 | $103.65 | $104.89 | $104.89 | 200,877 |
| 2020-10-07 | $103.59 | $104.32 | $103.06 | $103.87 | $103.87 | 236,923 |
| 2020-10-06 | $105.87 | $106.60 | $102.73 | $103.07 | $103.07 | 276,943 |
| 2020-10-05 | $102.83 | $105.85 | $102.83 | $105.69 | $105.69 | 423,856 |
| 2020-10-02 | $102.35 | $104.78 | $101.09 | $101.87 | $101.87 | 281,585 |
| 2020-10-01 | $101.03 | $103.59 | $100.05 | $103.17 | $103.17 | 269,032 |
| 2020-09-30 | $101.37 | $102.85 | $100.11 | $101.00 | $101.00 | 471,055 |
| 2020-09-29 | $101.82 | $101.82 | $100.09 | $101.04 | $101.04 | 179,575 |
| 2020-09-28 | $101.46 | $102.50 | $100.24 | $101.51 | $101.51 | 197,919 |
| 2020-09-25 | $99.44 | $102.00 | $99.07 | $100.45 | $100.45 | 262,675 |
| 2020-09-24 | $99.97 | $102.12 | $98.37 | $99.90 | $99.90 | 333,401 |
| 2020-09-23 | $102.24 | $103.31 | $100.51 | $100.55 | $100.55 | 218,898 |
| 2020-09-22 | $100.96 | $102.31 | $99.92 | $102.29 | $102.29 | 180,049 |
| 2020-09-21 | $104.43 | $104.76 | $100.54 | $101.01 | $101.01 | 354,582 |
| 2020-09-18 | $107.40 | $108.08 | $104.24 | $105.69 | $105.69 | 595,813 |
| 2020-09-17 | $104.72 | $106.93 | $104.22 | $106.67 | $106.67 | 203,777 |
| 2020-09-16 | $105.86 | $106.98 | $105.20 | $106.08 | $106.08 | 235,020 |
| 2020-09-15 | $105.47 | $107.33 | $105.01 | $105.75 | $105.75 | 243,919 |
| 2020-09-14 | $103.76 | $106.06 | $103.76 | $104.84 | $104.84 | 452,532 |
| 2020-09-11 | $102.98 | $103.80 | $101.52 | $102.52 | $102.52 | 242,988 |
| 2020-09-10 | $103.79 | $104.60 | $102.31 | $102.44 | $102.44 | 337,624 |
| 2020-09-09 | $102.90 | $104.45 | $102.00 | $103.90 | $103.90 | 243,456 |
| 2020-09-08 | $103.79 | $104.87 | $102.67 | $102.71 | $102.71 | 288,174 |
| 2020-09-04 | $105.49 | $106.37 | $102.84 | $105.37 | $105.37 | 217,050 |
| 2020-09-03 | $108.67 | $108.67 | $103.54 | $104.56 | $104.56 | 277,735 |
| 2020-09-02 | $105.13 | $109.48 | $105.13 | $109.12 | $109.12 | 386,107 |
| 2020-09-01 | $106.23 | $107.34 | $104.55 | $105.51 | $105.51 | 274,045 |
| 2020-08-31 | $105.83 | $107.55 | $105.06 | $106.96 | $106.96 | 261,142 |
| 2020-08-28 | $105.67 | $106.45 | $104.85 | $106.04 | $106.04 | 195,211 |
| 2020-08-27 | $105.46 | $106.18 | $104.00 | $105.67 | $105.67 | 320,013 |
| 2020-08-26 | $104.68 | $105.45 | $104.29 | $105.04 | $105.04 | 282,976 |
| 2020-08-25 | $105.83 | $107.35 | $103.58 | $105.05 | $105.05 | 339,351 |
| 2020-08-24 | $108.15 | $108.15 | $105.40 | $105.92 | $105.92 | 206,486 |
| 2020-08-21 | $106.83 | $107.56 | $105.86 | $107.25 | $107.25 | 290,987 |
| 2020-08-20 | $106.52 | $107.33 | $105.01 | $106.62 | $106.62 | 263,832 |
| 2020-08-19 | $110.02 | $110.11 | $107.02 | $107.12 | $107.12 | 307,556 |
| 2020-08-18 | $111.15 | $111.30 | $109.10 | $110.93 | $110.93 | 250,929 |
| 2020-08-17 | $109.27 | $111.32 | $108.03 | $110.75 | $110.75 | 206,430 |
| 2020-08-14 | $109.45 | $109.91 | $108.71 | $109.47 | $109.47 | 169,870 |
| 2020-08-13 | $110.71 | $111.00 | $108.44 | $109.38 | $109.38 | 204,082 |
| 2020-08-12 | $109.66 | $110.82 | $108.89 | $110.52 | $110.52 | 243,302 |
| 2020-08-11 | $111.01 | $111.93 | $108.93 | $109.15 | $109.15 | 185,037 |
| 2020-08-10 | $112.41 | $112.96 | $110.83 | $110.93 | $110.93 | 153,671 |
| 2020-08-07 | $112.80 | $113.27 | $111.64 | $112.79 | $112.79 | 255,214 |
| 2020-08-06 | $113.30 | $113.55 | $111.69 | $112.20 | $112.20 | 179,391 |
| 2020-08-05 | $115.34 | $115.34 | $112.69 | $113.07 | $113.07 | 212,354 |
| 2020-08-04 | $115.87 | $116.12 | $113.45 | $114.09 | $114.09 | 305,123 |
| 2020-08-03 | $113.06 | $116.80 | $113.06 | $116.41 | $116.41 | 332,722 |
| 2020-07-31 | $113.42 | $113.42 | $110.30 | $111.47 | $111.47 | 330,892 |
| 2020-07-30 | $111.31 | $114.46 | $111.29 | $113.50 | $113.50 | 330,072 |
| 2020-07-29 | $115.99 | $120.41 | $111.40 | $112.73 | $112.73 | 652,718 |
| 2020-07-28 | $114.30 | $114.59 | $112.93 | $113.16 | $113.16 | 225,468 |
| 2020-07-27 | $112.68 | $115.03 | $112.00 | $114.68 | $114.68 | 275,244 |
| 2020-07-24 | $113.43 | $115.51 | $111.18 | $112.26 | $112.26 | 289,767 |
| 2020-07-23 | $113.96 | $116.71 | $113.66 | $114.47 | $114.47 | 305,767 |
| 2020-07-22 | $113.43 | $114.41 | $112.21 | $113.53 | $113.53 | 262,183 |
| 2020-07-21 | $115.28 | $115.91 | $113.17 | $113.27 | $113.27 | 326,005 |
| 2020-07-20 | $117.99 | $118.54 | $113.99 | $115.34 | $115.34 | 543,137 |
| 2020-07-17 | $116.63 | $117.94 | $116.00 | $117.20 | $117.20 | 454,100 |
| 2020-07-16 | $120.57 | $120.57 | $115.85 | $115.96 | $115.96 | 378,100 |
| 2020-07-15 | $121.29 | $121.51 | $119.29 | $121.13 | $121.13 | 318,800 |
| 2020-07-14 | $116.83 | $118.43 | $115.47 | $118.37 | $118.37 | 288,000 |
| 2020-07-13 | $118.00 | $119.39 | $115.92 | $115.95 | $115.95 | 319,800 |
| 2020-07-10 | $117.37 | $117.65 | $116.12 | $117.44 | $117.44 | 255,400 |
| 2020-07-09 | $117.62 | $118.52 | $115.92 | $116.92 | $116.92 | 485,600 |
| 2020-07-08 | $118.58 | $119.70 | $116.94 | $117.78 | $117.78 | 361,000 |
| 2020-07-07 | $118.32 | $120.53 | $118.32 | $118.60 | $118.60 | 380,200 |
| 2020-07-06 | $121.07 | $121.07 | $118.33 | $119.04 | $119.04 | 846,300 |
| 2020-07-02 | $121.40 | $122.34 | $120.02 | $120.33 | $120.33 | 857,900 |
| 2020-07-01 | $121.60 | $122.53 | $120.00 | $121.00 | $121.00 | 365,400 |
| 2020-06-30 | $120.09 | $121.44 | $118.60 | $121.00 | $121.00 | 501,800 |
| 2020-06-29 | $119.78 | $121.92 | $116.56 | $119.96 | $119.96 | 394,600 |
| 2020-06-26 | $123.82 | $123.90 | $118.80 | $119.76 | $119.76 | 770,462 |
| 2020-06-25 | $123.00 | $127.79 | $121.98 | $124.18 | $124.18 | 727,412 |
| 2020-06-24 | $120.26 | $122.45 | $119.00 | $121.28 | $121.28 | 540,030 |
| 2020-06-23 | $119.63 | $121.05 | $119.55 | $120.80 | $120.80 | 830,769 |
| 2020-06-22 | $117.48 | $119.38 | $114.59 | $118.87 | $118.87 | 435,831 |
| 2020-06-19 | $116.37 | $118.36 | $115.75 | $118.36 | $118.36 | 1,696,312 |
| 2020-06-18 | $116.87 | $117.46 | $115.07 | $115.65 | $115.65 | 396,805 |
| 2020-06-17 | $115.51 | $118.72 | $115.41 | $117.74 | $117.74 | 543,123 |
| 2020-06-16 | $115.25 | $116.73 | $113.14 | $114.05 | $114.05 | 480,185 |
| 2020-06-15 | $113.38 | $114.83 | $112.91 | $113.73 | $113.73 | 527,374 |
| 2020-06-12 | $117.94 | $118.57 | $113.40 | $115.42 | $115.42 | 520,087 |
| 2020-06-11 | $120.20 | $120.62 | $115.86 | $116.30 | $116.30 | 552,068 |
| 2020-06-10 | $124.14 | $125.26 | $122.77 | $122.86 | $122.86 | 402,069 |
| 2020-06-09 | $124.81 | $127.31 | $124.20 | $124.53 | $124.53 | 463,400 |
| 2020-06-08 | $122.98 | $125.93 | $122.98 | $125.82 | $125.82 | 462,662 |
| 2020-06-05 | $123.78 | $125.04 | $122.05 | $123.64 | $123.64 | 446,854 |
| 2020-06-04 | $124.43 | $125.84 | $121.78 | $122.42 | $122.42 | 1,093,869 |
| 2020-06-03 | $122.88 | $125.94 | $122.22 | $125.70 | $125.70 | 753,979 |
| 2020-06-02 | $119.65 | $123.85 | $118.37 | $123.06 | $123.06 | 841,377 |
| 2020-06-01 | $117.74 | $121.00 | $116.71 | $120.28 | $120.28 | 529,748 |
| 2020-05-29 | $115.72 | $118.19 | $113.90 | $117.95 | $117.95 | 543,219 |
| 2020-05-28 | $117.54 | $118.72 | $114.54 | $115.00 | $115.00 | 500,010 |
| 2020-05-27 | $118.70 | $119.29 | $113.40 | $116.81 | $116.81 | 480,192 |
| 2020-05-26 | $119.44 | $121.35 | $117.66 | $118.45 | $118.45 | 737,595 |
| 2020-05-22 | $117.33 | $117.98 | $116.32 | $117.57 | $117.57 | 679,745 |
| 2020-05-21 | $119.92 | $119.92 | $116.80 | $117.20 | $117.20 | 809,934 |
| 2020-05-20 | $120.24 | $121.00 | $118.62 | $120.18 | $120.18 | 654,384 |
| 2020-05-19 | $120.58 | $124.78 | $118.43 | $118.44 | $118.44 | 923,043 |
| 2020-05-18 | $118.24 | $119.78 | $117.42 | $119.26 | $119.26 | 1,045,355 |
| 2020-05-15 | $113.42 | $117.00 | $112.53 | $116.36 | $116.36 | 686,058 |
| 2020-05-14 | $112.10 | $114.14 | $111.34 | $113.43 | $113.43 | 388,821 |
| 2020-05-13 | $114.01 | $116.74 | $112.09 | $113.08 | $113.08 | 355,368 |
| 2020-05-12 | $117.66 | $118.90 | $114.15 | $114.25 | $114.25 | 600,410 |
| 2020-05-11 | $112.69 | $116.32 | $112.69 | $115.66 | $115.66 | 1,028,009 |
| 2020-05-08 | $114.00 | $114.57 | $112.71 | $113.43 | $113.43 | 310,515 |
| 2020-05-07 | $114.79 | $114.79 | $111.84 | $111.98 | $111.98 | 764,709 |
| 2020-05-06 | $113.27 | $115.39 | $112.31 | $112.96 | $112.96 | 386,257 |
| 2020-05-05 | $114.96 | $116.12 | $110.75 | $111.56 | $111.56 | 490,259 |
| 2020-05-04 | $108.88 | $111.92 | $107.42 | $111.91 | $111.91 | 901,547 |
| 2020-05-01 | $108.00 | $110.13 | $106.89 | $109.12 | $109.12 | 477,389 |
| 2020-04-30 | $108.18 | $112.09 | $105.87 | $109.56 | $109.56 | 1,345,462 |
| 2020-04-29 | $107.84 | $113.48 | $104.66 | $107.97 | $107.97 | 760,706 |
| 2020-04-28 | $112.79 | $113.45 | $109.38 | $109.74 | $109.74 | 632,485 |
| 2020-04-27 | $111.91 | $112.78 | $111.05 | $111.58 | $111.58 | 474,843 |
| 2020-04-24 | $110.82 | $111.98 | $107.40 | $111.21 | $111.21 | 1,272,243 |
| 2020-04-23 | $108.92 | $110.97 | $106.61 | $109.99 | $109.99 | 380,435 |
| 2020-04-22 | $105.97 | $109.43 | $105.22 | $108.07 | $108.07 | 603,808 |
| 2020-04-21 | $105.02 | $106.10 | $103.26 | $104.00 | $104.00 | 578,326 |
| 2020-04-20 | $104.08 | $108.68 | $103.05 | $106.44 | $106.44 | 624,235 |
| 2020-04-17 | $99.42 | $105.30 | $97.96 | $104.62 | $104.62 | 784,207 |
| 2020-04-16 | $98.69 | $98.69 | $94.26 | $97.27 | $97.27 | 608,308 |
| 2020-04-15 | $97.05 | $98.93 | $95.08 | $97.41 | $97.41 | 410,897 |
| 2020-04-14 | $99.00 | $99.98 | $97.85 | $99.01 | $99.01 | 589,706 |
| 2020-04-13 | $95.56 | $98.61 | $95.21 | $98.25 | $98.25 | 482,502 |
| 2020-04-09 | $97.11 | $98.00 | $95.19 | $95.87 | $95.87 | 454,371 |
| 2020-04-08 | $95.48 | $97.15 | $94.09 | $96.59 | $96.59 | 426,614 |
| 2020-04-07 | $97.31 | $98.10 | $93.48 | $95.06 | $95.06 | 794,567 |
| 2020-04-06 | $94.39 | $96.36 | $93.29 | $95.76 | $95.76 | 777,241 |
| 2020-04-03 | $92.63 | $94.97 | $91.86 | $92.74 | $92.74 | 724,543 |
| 2020-04-02 | $92.65 | $93.90 | $91.17 | $93.53 | $93.53 | 878,200 |
| 2020-04-01 | $93.35 | $96.48 | $89.89 | $93.90 | $93.90 | 583,356 |
| 2020-03-31 | $96.42 | $96.68 | $92.16 | $94.83 | $94.83 | 614,554 |
| 2020-03-30 | $92.83 | $97.25 | $90.68 | $97.07 | $97.07 | 542,385 |
| 2020-03-27 | $88.86 | $93.42 | $88.54 | $91.32 | $91.32 | 602,249 |
| 2020-03-26 | $91.29 | $94.95 | $89.50 | $92.02 | $92.02 | 516,222 |
| 2020-03-25 | $87.95 | $94.17 | $86.00 | $90.54 | $90.54 | 916,633 |
| 2020-03-24 | $87.91 | $89.98 | $84.71 | $88.04 | $88.04 | 633,549 |
| 2020-03-23 | $82.81 | $84.63 | $79.19 | $83.95 | $83.95 | 670,566 |
| 2020-03-20 | $83.72 | $86.86 | $81.67 | $83.14 | $83.14 | 714,211 |
| 2020-03-19 | $79.15 | $84.87 | $77.70 | $83.62 | $83.62 | 841,632 |
| 2020-03-18 | $75.91 | $82.29 | $75.58 | $79.39 | $79.39 | 793,498 |
| 2020-03-17 | $81.32 | $82.66 | $76.85 | $80.56 | $80.56 | 1,470,542 |
| 2020-03-16 | $83.69 | $86.78 | $78.56 | $79.43 | $79.43 | 1,053,258 |
| 2020-03-13 | $90.21 | $92.06 | $83.47 | $91.91 | $91.91 | 884,175 |
| 2020-03-12 | $88.19 | $91.64 | $84.89 | $86.14 | $86.14 | 1,510,249 |
| 2020-03-11 | $98.38 | $99.44 | $92.12 | $93.99 | $93.99 | 571,782 |
| 2020-03-10 | $94.93 | $100.99 | $92.61 | $100.49 | $100.49 | 807,004 |
| 2020-03-09 | $93.67 | $94.97 | $90.88 | $91.29 | $91.29 | 672,630 |
| 2020-03-06 | $99.99 | $101.17 | $96.11 | $98.26 | $98.26 | 1,257,229 |
| 2020-03-05 | $100.90 | $103.91 | $100.53 | $101.22 | $101.22 | 297,623 |
| 2020-03-04 | $102.50 | $103.38 | $99.53 | $103.25 | $103.25 | 555,093 |
| 2020-03-03 | $103.43 | $105.33 | $99.41 | $100.21 | $100.21 | 530,694 |
| 2020-03-02 | $103.15 | $104.13 | $99.50 | $103.83 | $103.83 | 644,371 |
| 2020-02-28 | $98.04 | $103.22 | $97.28 | $102.96 | $102.96 | 997,696 |
| 2020-02-27 | $104.79 | $105.27 | $100.72 | $100.79 | $100.79 | 1,035,284 |
| 2020-02-26 | $104.44 | $109.31 | $104.00 | $105.81 | $105.81 | 1,532,793 |
| 2020-02-25 | $116.42 | $116.64 | $110.06 | $112.86 | $112.86 | 763,318 |
| 2020-02-24 | $112.01 | $116.98 | $111.07 | $115.35 | $115.35 | 1,038,618 |
| 2020-02-21 | $107.29 | $108.44 | $106.71 | $106.96 | $106.96 | 528,308 |
| 2020-02-20 | $106.94 | $108.12 | $105.74 | $107.42 | $107.42 | 407,543 |
| 2020-02-19 | $106.41 | $107.83 | $106.24 | $106.92 | $106.92 | 391,389 |
| 2020-02-18 | $104.03 | $106.11 | $103.13 | $105.98 | $105.98 | 246,722 |
| 2020-02-14 | $104.26 | $105.30 | $103.23 | $104.19 | $104.19 | 236,783 |
| 2020-02-13 | $105.00 | $105.46 | $103.65 | $103.99 | $103.99 | 336,567 |
| 2020-02-12 | $101.89 | $105.93 | $101.70 | $104.46 | $104.46 | 899,293 |
| 2020-02-11 | $100.21 | $101.65 | $99.06 | $101.15 | $101.15 | 345,134 |
| 2020-02-10 | $100.84 | $100.84 | $98.51 | $100.02 | $100.02 | 311,908 |
| 2020-02-07 | $101.44 | $101.57 | $99.56 | $100.52 | $100.52 | 425,955 |
| 2020-02-06 | $102.08 | $102.51 | $100.54 | $101.44 | $101.44 | 440,828 |
| 2020-02-05 | $97.21 | $103.41 | $97.21 | $101.47 | $101.47 | 566,247 |
| 2020-02-04 | $95.25 | $96.85 | $95.25 | $96.65 | $96.65 | 351,850 |
| 2020-02-03 | $94.17 | $96.59 | $90.02 | $95.56 | $95.56 | 1,108,956 |
| 2020-01-31 | $99.04 | $99.48 | $97.02 | $97.67 | $97.67 | 386,085 |
| 2020-01-30 | $95.47 | $100.09 | $94.83 | $96.35 | $96.35 | 483,882 |
| 2020-01-29 | $93.29 | $97.43 | $92.61 | $96.42 | $96.42 | 754,803 |
| 2020-01-28 | $90.56 | $93.80 | $89.30 | $93.20 | $93.20 | 560,506 |
| 2020-01-27 | $88.42 | $90.91 | $88.19 | $90.05 | $90.05 | 325,314 |
| 2020-01-24 | $91.08 | $91.35 | $88.50 | $89.33 | $89.33 | 351,747 |
| 2020-01-23 | $92.49 | $92.90 | $90.24 | $90.87 | $90.87 | 302,977 |
| 2020-01-22 | $91.95 | $92.60 | $91.00 | $92.44 | $92.44 | 366,755 |
| 2020-01-21 | $92.86 | $93.40 | $91.74 | $91.88 | $91.88 | 305,884 |
| 2020-01-17 | $94.48 | $94.75 | $92.50 | $93.13 | $93.13 | 482,282 |
| 2020-01-16 | $93.21 | $95.24 | $92.56 | $94.13 | $94.13 | 487,322 |
| 2020-01-15 | $91.27 | $93.50 | $91.27 | $92.44 | $92.44 | 684,920 |
| 2020-01-14 | $86.51 | $92.00 | $86.46 | $91.79 | $91.79 | 726,146 |
| 2020-01-13 | $85.82 | $86.46 | $83.76 | $86.20 | $86.20 | 390,286 |
| 2020-01-10 | $87.45 | $87.90 | $85.40 | $85.67 | $85.67 | 432,547 |
| 2020-01-09 | $87.75 | $87.96 | $86.40 | $87.57 | $87.57 | 317,099 |
| 2020-01-08 | $86.95 | $88.00 | $86.39 | $87.16 | $87.16 | 332,981 |
| 2020-01-07 | $86.12 | $87.26 | $85.54 | $86.91 | $86.91 | 291,756 |
| 2020-01-06 | $86.09 | $86.84 | $85.02 | $86.57 | $86.57 | 365,254 |
| 2020-01-03 | $86.64 | $87.64 | $86.20 | $86.46 | $86.46 | 323,365 |
| 2020-01-02 | $88.35 | $88.35 | $87.00 | $87.66 | $87.66 | 354,008 |
| 2019-12-31 | $86.91 | $88.42 | $86.86 | $88.08 | $88.08 | 378,786 |
| 2019-12-30 | $88.65 | $89.26 | $86.77 | $86.91 | $86.91 | 399,622 |
| 2019-12-27 | $89.64 | $89.84 | $88.02 | $88.83 | $88.83 | 276,424 |
| 2019-12-26 | $91.27 | $91.29 | $89.23 | $89.46 | $89.46 | 247,273 |
| 2019-12-24 | $90.89 | $91.42 | $90.27 | $91.40 | $91.40 | 163,893 |
| 2019-12-23 | $90.76 | $91.11 | $89.56 | $90.90 | $90.90 | 279,709 |
| 2019-12-20 | $89.49 | $90.64 | $88.43 | $90.39 | $90.39 | 724,498 |
| 2019-12-19 | $89.82 | $90.41 | $89.26 | $89.46 | $89.46 | 281,321 |
| 2019-12-18 | $89.58 | $89.84 | $88.02 | $89.71 | $89.71 | 434,235 |
| 2019-12-17 | $91.26 | $91.26 | $88.28 | $89.43 | $89.43 | 527,838 |
| 2019-12-16 | $89.35 | $91.51 | $88.42 | $90.95 | $90.95 | 403,277 |
| 2019-12-13 | $92.51 | $93.33 | $88.76 | $89.63 | $89.63 | 545,243 |
| 2019-12-12 | $92.75 | $93.84 | $92.32 | $93.76 | $93.76 | 253,575 |
| 2019-12-11 | $92.89 | $94.58 | $92.26 | $92.49 | $92.49 | 443,235 |
| 2019-12-10 | $91.08 | $93.10 | $91.08 | $93.03 | $93.03 | 503,278 |
| 2019-12-09 | $91.78 | $92.62 | $91.03 | $91.05 | $91.05 | 347,356 |
| 2019-12-06 | $91.00 | $91.91 | $90.98 | $91.61 | $91.61 | 272,659 |
| 2019-12-05 | $91.59 | $91.79 | $89.93 | $90.23 | $90.23 | 363,255 |
| 2019-12-04 | $89.03 | $91.39 | $88.83 | $91.34 | $91.34 | 478,950 |
| 2019-12-03 | $88.67 | $89.92 | $87.55 | $89.22 | $89.22 | 712,440 |
| 2019-12-02 | $92.49 | $93.41 | $90.92 | $91.82 | $91.82 | 417,532 |
| 2019-11-29 | $93.22 | $93.69 | $92.19 | $92.26 | $92.26 | 188,294 |
| 2019-11-27 | $93.98 | $94.08 | $92.75 | $93.87 | $93.87 | 251,462 |
| 2019-11-26 | $95.63 | $95.90 | $93.20 | $93.54 | $93.54 | 238,238 |
| 2019-11-25 | $93.45 | $95.47 | $93.15 | $95.34 | $95.34 | 426,400 |
| 2019-11-22 | $93.81 | $94.47 | $92.55 | $93.01 | $93.01 | 328,010 |
| 2019-11-21 | $95.04 | $95.04 | $92.57 | $93.40 | $93.40 | 355,657 |
| 2019-11-20 | $92.25 | $95.88 | $92.25 | $94.83 | $94.83 | 654,101 |
| 2019-11-19 | $91.26 | $94.61 | $91.26 | $92.52 | $92.52 | 358,889 |
| 2019-11-18 | $90.23 | $92.19 | $89.89 | $90.66 | $90.66 | 557,202 |
| 2019-11-15 | $90.02 | $91.11 | $89.64 | $90.43 | $90.43 | 353,935 |
| 2019-11-14 | $88.36 | $90.13 | $87.49 | $89.53 | $89.53 | 324,512 |
| 2019-11-13 | $88.97 | $89.09 | $87.83 | $88.49 | $88.49 | 392,747 |
| 2019-11-12 | $90.71 | $91.15 | $89.05 | $89.57 | $89.57 | 282,005 |
| 2019-11-11 | $90.99 | $91.35 | $90.52 | $90.96 | $90.96 | 265,582 |
| 2019-11-08 | $90.29 | $92.24 | $90.00 | $91.61 | $91.61 | 269,721 |
| 2019-11-07 | $90.82 | $91.77 | $90.27 | $90.63 | $90.63 | 281,028 |
| 2019-11-06 | $91.51 | $91.72 | $90.07 | $90.28 | $90.28 | 423,633 |
| 2019-11-05 | $90.02 | $92.18 | $89.76 | $91.57 | $91.57 | 490,784 |
| 2019-11-04 | $90.32 | $90.98 | $88.89 | $90.14 | $90.14 | 430,276 |
| 2019-11-01 | $89.77 | $92.08 | $88.63 | $89.96 | $89.96 | 576,499 |
| 2019-10-31 | $91.07 | $92.33 | $89.42 | $89.84 | $89.84 | 786,296 |
| 2019-10-30 | $92.00 | $95.76 | $89.44 | $90.99 | $90.99 | 1,774,544 |
| 2019-10-29 | $86.77 | $87.27 | $85.57 | $86.99 | $86.99 | 478,481 |
| 2019-10-28 | $84.39 | $87.35 | $84.39 | $86.51 | $86.51 | 438,566 |
| 2019-10-25 | $82.99 | $84.62 | $82.75 | $84.07 | $84.07 | 341,250 |
| 2019-10-24 | $84.47 | $84.73 | $81.86 | $83.30 | $83.30 | 236,944 |
| 2019-10-23 | $84.25 | $85.00 | $83.92 | $84.18 | $84.18 | 271,496 |
| 2019-10-22 | $84.42 | $85.16 | $83.27 | $84.26 | $84.26 | 270,271 |
| 2019-10-21 | $83.23 | $84.59 | $82.53 | $84.03 | $84.03 | 308,407 |
| 2019-10-18 | $81.43 | $82.78 | $80.60 | $82.14 | $82.14 | 514,380 |
| 2019-10-17 | $81.93 | $82.75 | $81.28 | $81.67 | $81.67 | 254,078 |
| 2019-10-16 | $82.19 | $84.06 | $81.07 | $81.76 | $81.76 | 422,939 |
| 2019-10-15 | $81.26 | $82.27 | $81.26 | $81.97 | $81.97 | 510,915 |
| 2019-10-14 | $81.59 | $82.41 | $80.82 | $81.25 | $81.25 | 313,803 |
| 2019-10-11 | $81.24 | $83.02 | $81.24 | $81.89 | $81.89 | 273,390 |
| 2019-10-10 | $80.11 | $81.37 | $79.45 | $80.75 | $80.75 | 327,398 |
| 2019-10-09 | $78.95 | $80.64 | $78.54 | $79.71 | $79.71 | 480,615 |
| 2019-10-08 | $79.60 | $80.05 | $78.16 | $78.71 | $78.71 | 356,195 |
| 2019-10-07 | $79.01 | $80.77 | $78.51 | $79.95 | $79.95 | 522,690 |
| 2019-10-04 | $78.45 | $79.46 | $76.33 | $79.19 | $79.19 | 474,259 |
| 2019-10-03 | $79.11 | $79.70 | $77.85 | $78.31 | $78.31 | 388,655 |
| 2019-10-02 | $78.03 | $79.80 | $77.30 | $79.42 | $79.42 | 668,157 |
| 2019-10-01 | $80.20 | $80.67 | $77.51 | $78.36 | $78.36 | 580,929 |
| 2019-09-30 | $80.84 | $81.11 | $78.45 | $79.75 | $79.75 | 552,187 |
| 2019-09-27 | $82.14 | $82.77 | $80.20 | $80.84 | $80.84 | 534,838 |
| 2019-09-26 | $85.15 | $85.15 | $81.76 | $82.20 | $82.20 | 482,679 |
| 2019-09-25 | $85.42 | $86.48 | $84.73 | $85.00 | $85.00 | 413,761 |
| 2019-09-24 | $85.53 | $85.87 | $84.53 | $85.43 | $85.43 | 600,785 |
| 2019-09-23 | $86.01 | $86.30 | $84.76 | $85.08 | $85.08 | 363,052 |
| 2019-09-20 | $86.49 | $87.08 | $84.77 | $85.99 | $85.99 | 798,739 |
| 2019-09-19 | $84.68 | $87.85 | $84.68 | $85.92 | $85.92 | 535,135 |
| 2019-09-18 | $86.11 | $86.35 | $83.70 | $84.20 | $84.20 | 445,506 |
| 2019-09-17 | $83.48 | $86.19 | $81.72 | $85.87 | $85.87 | 731,072 |
| 2019-09-16 | $80.55 | $83.89 | $79.71 | $83.53 | $83.53 | 424,598 |
| 2019-09-13 | $80.33 | $83.14 | $79.98 | $80.69 | $80.69 | 637,665 |
| 2019-09-12 | $83.02 | $83.48 | $79.26 | $79.82 | $79.82 | 480,721 |
| 2019-09-11 | $81.72 | $83.07 | $80.60 | $82.92 | $82.92 | 408,451 |
| 2019-09-10 | $79.89 | $81.90 | $78.97 | $81.83 | $81.83 | 526,760 |
| 2019-09-09 | $80.43 | $80.43 | $78.96 | $80.10 | $80.10 | 601,866 |
| 2019-09-06 | $81.00 | $81.22 | $79.84 | $80.44 | $80.44 | 396,920 |
| 2019-09-05 | $81.67 | $81.80 | $80.15 | $81.05 | $81.05 | 563,331 |
| 2019-09-04 | $82.05 | $82.35 | $79.61 | $80.81 | $80.81 | 763,500 |
| 2019-09-03 | $82.53 | $82.97 | $80.06 | $81.03 | $81.03 | 472,880 |
| 2019-08-30 | $83.14 | $84.25 | $82.40 | $82.56 | $82.56 | 392,873 |
| 2019-08-29 | $81.48 | $82.94 | $81.16 | $82.73 | $82.73 | 203,099 |
| 2019-08-28 | $79.82 | $81.61 | $79.25 | $81.05 | $81.05 | 260,628 |
| 2019-08-27 | $81.84 | $82.88 | $79.28 | $80.01 | $80.01 | 461,448 |
| 2019-08-26 | $81.11 | $81.59 | $79.87 | $81.50 | $81.50 | 333,670 |
| 2019-08-23 | $82.53 | $83.81 | $80.33 | $80.71 | $80.71 | 284,549 |
| 2019-08-22 | $83.13 | $83.27 | $81.15 | $82.85 | $82.85 | 286,447 |
| 2019-08-21 | $81.43 | $82.82 | $81.40 | $82.78 | $82.78 | 283,580 |
| 2019-08-20 | $81.76 | $82.48 | $80.69 | $81.31 | $81.31 | 245,398 |
| 2019-08-19 | $82.17 | $82.87 | $80.50 | $81.82 | $81.82 | 243,000 |
| 2019-08-16 | $80.00 | $81.83 | $79.44 | $81.37 | $81.37 | 374,170 |
| 2019-08-15 | $79.70 | $80.54 | $78.54 | $79.52 | $79.52 | 348,096 |
| 2019-08-14 | $79.12 | $80.84 | $78.67 | $79.32 | $79.32 | 465,906 |
| 2019-08-13 | $80.77 | $82.55 | $79.60 | $80.16 | $80.16 | 498,286 |
| 2019-08-12 | $81.16 | $81.50 | $80.19 | $81.19 | $81.19 | 379,847 |
| 2019-08-09 | $81.52 | $82.77 | $80.42 | $81.60 | $81.60 | 562,384 |
| 2019-08-08 | $80.14 | $81.73 | $79.93 | $81.67 | $81.67 | 454,628 |
| 2019-08-07 | $77.86 | $80.10 | $77.20 | $79.89 | $79.89 | 487,504 |
| 2019-08-06 | $79.75 | $79.75 | $76.87 | $78.38 | $78.38 | 586,227 |
| 2019-08-05 | $82.45 | $82.66 | $77.87 | $79.11 | $79.11 | 911,424 |
| 2019-08-02 | $82.88 | $83.90 | $81.25 | $83.26 | $83.26 | 459,068 |
| 2019-08-01 | $81.29 | $85.31 | $80.93 | $83.07 | $83.07 | 1,282,416 |
| 2019-07-31 | $81.89 | $83.50 | $78.62 | $79.24 | $79.24 | 930,040 |
| 2019-07-30 | $77.69 | $80.00 | $77.52 | $79.53 | $79.53 | 518,746 |
| 2019-07-29 | $77.55 | $78.36 | $75.75 | $78.20 | $78.20 | 454,105 |
| 2019-07-26 | $76.93 | $78.92 | $76.87 | $77.60 | $77.60 | 578,783 |
| 2019-07-25 | $76.88 | $78.40 | $76.72 | $76.88 | $76.88 | 550,942 |
| 2019-07-24 | $74.94 | $76.83 | $74.47 | $76.71 | $76.71 | 475,948 |
| 2019-07-23 | $75.00 | $75.26 | $74.31 | $74.94 | $74.94 | 328,375 |
| 2019-07-22 | $75.50 | $75.66 | $74.65 | $74.85 | $74.85 | 359,449 |
| 2019-07-19 | $76.39 | $77.02 | $75.14 | $75.32 | $75.32 | 930,328 |
| 2019-07-18 | $75.92 | $76.98 | $75.66 | $76.25 | $76.25 | 487,398 |
| 2019-07-17 | $76.20 | $76.94 | $75.45 | $76.13 | $76.13 | 347,703 |
| 2019-07-16 | $76.26 | $76.87 | $75.55 | $75.92 | $75.92 | 402,571 |
| 2019-07-15 | $76.56 | $76.56 | $75.31 | $76.18 | $76.18 | 323,960 |
| 2019-07-12 | $77.27 | $78.30 | $76.06 | $76.48 | $76.48 | 321,470 |
| 2019-07-11 | $79.04 | $79.22 | $77.27 | $77.49 | $77.49 | 536,711 |
| 2019-07-10 | $80.62 | $80.62 | $78.21 | $79.13 | $79.13 | 511,865 |
| 2019-07-09 | $78.17 | $81.22 | $77.96 | $80.06 | $80.06 | 502,176 |
| 2019-07-08 | $79.73 | $79.97 | $77.31 | $78.11 | $78.11 | 848,454 |
| 2019-07-05 | $81.61 | $82.11 | $79.69 | $80.01 | $80.01 | 492,638 |
| 2019-07-03 | $82.54 | $82.54 | $80.33 | $81.91 | $81.91 | 824,545 |
| 2019-07-02 | $82.67 | $82.78 | $81.18 | $82.75 | $82.75 | 786,098 |
| 2019-07-01 | $82.55 | $82.75 | $81.38 | $82.05 | $82.05 | 838,747 |
| 2019-06-28 | $77.09 | $78.13 | $77.02 | $78.06 | $78.06 | 676,611 |
| 2019-06-27 | $76.11 | $78.13 | $76.11 | $77.01 | $77.01 | 534,459 |
| 2019-06-26 | $77.72 | $78.31 | $75.96 | $76.36 | $76.36 | 524,133 |
| 2019-06-25 | $76.48 | $79.03 | $75.85 | $77.26 | $77.26 | 906,520 |
| 2019-06-24 | $77.44 | $77.64 | $75.72 | $76.06 | $76.06 | 680,384 |
| 2019-06-21 | $77.66 | $78.75 | $76.52 | $77.51 | $77.51 | 768,127 |
| 2019-06-20 | $79.10 | $80.42 | $77.43 | $77.94 | $77.94 | 649,449 |
| 2019-06-19 | $78.41 | $78.89 | $76.96 | $78.60 | $78.60 | 811,442 |
| 2019-06-18 | $79.09 | $81.10 | $78.40 | $78.60 | $78.60 | 676,165 |
| 2019-06-17 | $78.66 | $79.92 | $78.24 | $78.58 | $78.58 | 688,273 |
| 2019-06-14 | $80.83 | $80.84 | $77.78 | $78.23 | $78.23 | 829,041 |
| 2019-06-13 | $80.70 | $81.24 | $79.50 | $81.07 | $81.07 | 804,549 |
| 2019-06-12 | $80.78 | $81.10 | $79.40 | $80.31 | $80.31 | 822,851 |
| 2019-06-11 | $83.40 | $83.50 | $80.48 | $80.76 | $80.76 | 935,972 |
| 2019-06-10 | $81.78 | $83.90 | $81.36 | $82.83 | $82.83 | 741,660 |
| 2019-06-07 | $81.82 | $83.44 | $80.10 | $81.98 | $81.98 | 1,066,115 |
| 2019-06-06 | $82.83 | $83.82 | $80.94 | $81.05 | $81.05 | 1,014,464 |
| 2019-06-05 | $85.85 | $85.85 | $81.77 | $82.99 | $82.99 | 1,336,154 |
| 2019-06-04 | $83.52 | $86.83 | $83.06 | $85.93 | $85.93 | 1,265,469 |
| 2019-06-03 | $83.71 | $85.37 | $82.78 | $83.74 | $83.74 | 987,642 |
| 2019-05-31 | $85.94 | $85.94 | $83.51 | $83.97 | $83.97 | 1,073,201 |
| 2019-05-30 | $86.86 | $88.60 | $86.65 | $86.75 | $86.75 | 868,646 |
| 2019-05-29 | $86.33 | $87.34 | $85.34 | $86.98 | $86.98 | 820,317 |
| 2019-05-28 | $87.21 | $87.98 | $86.08 | $86.62 | $86.62 | 3,402,245 |
| 2019-05-24 | $85.98 | $88.80 | $85.80 | $87.50 | $87.50 | 900,797 |
| 2019-05-23 | $86.43 | $86.43 | $83.96 | $85.99 | $85.99 | 918,710 |
| 2019-05-22 | $88.91 | $89.74 | $85.94 | $87.05 | $87.05 | 568,863 |
| 2019-05-21 | $88.46 | $89.54 | $87.90 | $88.75 | $88.75 | 684,794 |
| 2019-05-20 | $90.03 | $90.57 | $87.76 | $87.90 | $87.90 | 726,349 |
| 2019-05-17 | $88.33 | $91.92 | $88.23 | $90.65 | $90.65 | 681,989 |
| 2019-05-16 | $89.18 | $89.96 | $88.26 | $88.64 | $88.64 | 891,829 |
| 2019-05-15 | $89.65 | $90.18 | $88.25 | $89.33 | $89.33 | 666,509 |
| 2019-05-14 | $90.28 | $91.91 | $89.57 | $90.50 | $90.50 | 830,346 |
| 2019-05-13 | $93.17 | $93.59 | $90.04 | $90.74 | $90.74 | 643,756 |
| 2019-05-10 | $96.00 | $96.00 | $93.27 | $94.64 | $94.64 | 688,367 |
| 2019-05-09 | $97.73 | $98.98 | $94.14 | $96.68 | $96.68 | 1,024,473 |
| 2019-05-08 | $99.14 | $100.20 | $95.60 | $95.71 | $95.71 | 829,754 |
| 2019-05-07 | $99.95 | $100.28 | $98.44 | $99.49 | $99.49 | 572,945 |
| 2019-05-06 | $97.75 | $100.96 | $97.51 | $100.64 | $100.64 | 532,055 |
| 2019-05-03 | $101.39 | $101.91 | $97.62 | $98.64 | $98.64 | 869,392 |
| 2019-05-02 | $100.10 | $101.47 | $99.38 | $101.25 | $101.25 | 692,927 |
| 2019-05-01 | $103.45 | $105.87 | $98.53 | $99.30 | $99.30 | 972,846 |
| 2019-04-30 | $102.19 | $103.34 | $100.12 | $102.57 | $102.57 | 502,170 |
| 2019-04-29 | $105.46 | $105.68 | $101.72 | $101.89 | $101.89 | 582,828 |
| 2019-04-26 | $102.18 | $105.18 | $101.67 | $104.89 | $104.89 | 507,820 |
| 2019-04-25 | $103.27 | $103.90 | $100.96 | $102.04 | $102.04 | 488,525 |
| 2019-04-24 | $104.21 | $104.31 | $102.62 | $103.50 | $103.50 | 507,765 |
| 2019-04-23 | $99.56 | $105.00 | $99.21 | $104.31 | $104.31 | 952,389 |
| 2019-04-22 | $99.91 | $101.00 | $98.18 | $98.84 | $98.84 | 444,523 |
| 2019-04-18 | $101.36 | $102.40 | $98.77 | $100.34 | $100.34 | 652,181 |
| 2019-04-17 | $107.19 | $107.28 | $100.40 | $100.65 | $100.65 | 786,103 |
| 2019-04-16 | $108.60 | $108.85 | $106.38 | $107.00 | $107.00 | 326,266 |
| 2019-04-15 | $108.16 | $108.67 | $107.36 | $107.98 | $107.98 | 350,638 |
| 2019-04-12 | $110.39 | $110.53 | $106.98 | $107.91 | $107.91 | 429,377 |
| 2019-04-11 | $111.20 | $111.74 | $109.05 | $109.91 | $109.91 | 436,951 |
| 2019-04-10 | $110.66 | $111.35 | $110.08 | $110.81 | $110.81 | 454,418 |
| 2019-04-09 | $113.33 | $113.33 | $110.61 | $110.65 | $110.65 | 558,792 |
| 2019-04-08 | $117.45 | $118.66 | $113.80 | $113.92 | $113.92 | 698,768 |
| 2019-04-05 | $118.90 | $121.11 | $118.34 | $120.81 | $120.81 | 358,556 |
| 2019-04-04 | $117.62 | $118.60 | $116.73 | $118.49 | $118.49 | 336,360 |
| 2019-04-03 | $117.42 | $117.60 | $116.31 | $117.39 | $117.39 | 476,613 |
| 2019-04-02 | $118.15 | $118.74 | $116.75 | $116.82 | $116.82 | 279,648 |
| 2019-04-01 | $118.54 | $118.69 | $117.22 | $117.92 | $117.92 | 291,115 |
| 2019-03-29 | $118.25 | $118.86 | $116.84 | $117.37 | $117.37 | 454,767 |
| 2019-03-28 | $116.81 | $118.65 | $116.36 | $117.21 | $117.21 | 209,253 |
| 2019-03-27 | $118.16 | $118.92 | $116.29 | $116.53 | $116.53 | 335,462 |
| 2019-03-26 | $118.83 | $121.54 | $116.95 | $118.07 | $118.07 | 308,626 |
| 2019-03-25 | $120.90 | $122.17 | $119.19 | $120.29 | $120.29 | 346,746 |
| 2019-03-22 | $122.61 | $123.88 | $120.68 | $120.80 | $120.80 | 275,460 |
| 2019-03-21 | $120.84 | $123.69 | $119.18 | $122.99 | $122.99 | 473,529 |
| 2019-03-20 | $118.86 | $122.68 | $118.49 | $121.24 | $121.24 | 470,841 |
| 2019-03-19 | $119.30 | $120.54 | $118.21 | $118.65 | $118.65 | 267,325 |
| 2019-03-18 | $117.76 | $119.27 | $116.36 | $118.85 | $118.85 | 311,015 |
| 2019-03-15 | $117.12 | $118.33 | $116.67 | $117.76 | $117.76 | 622,542 |
| 2019-03-14 | $115.42 | $117.27 | $114.59 | $117.03 | $117.03 | 379,582 |
| 2019-03-13 | $111.77 | $118.09 | $111.17 | $115.56 | $115.56 | 725,029 |
| 2019-03-12 | $112.51 | $112.78 | $110.70 | $111.36 | $111.36 | 673,775 |
| 2019-03-11 | $110.69 | $112.59 | $110.44 | $111.83 | $111.83 | 440,137 |
| 2019-03-08 | $110.72 | $111.34 | $109.62 | $110.61 | $110.61 | 369,094 |
| 2019-03-07 | $110.98 | $111.90 | $109.39 | $111.06 | $111.06 | 500,268 |
| 2019-03-06 | $115.02 | $116.29 | $111.01 | $111.19 | $111.19 | 659,906 |
| 2019-03-05 | $119.82 | $119.88 | $115.02 | $115.40 | $115.40 | 905,364 |
| 2019-03-04 | $127.76 | $127.98 | $119.84 | $120.12 | $120.12 | 497,787 |
| 2019-03-01 | $126.65 | $128.94 | $126.51 | $126.84 | $126.84 | 516,061 |
| 2019-02-28 | $125.34 | $127.95 | $124.85 | $126.29 | $126.29 | 385,560 |
| 2019-02-27 | $127.53 | $127.53 | $119.56 | $125.54 | $125.54 | 488,241 |
| 2019-02-26 | $119.60 | $122.60 | $119.25 | $121.95 | $121.95 | 494,244 |
| 2019-02-25 | $118.82 | $120.26 | $118.35 | $119.87 | $119.87 | 345,317 |
| 2019-02-22 | $117.58 | $118.31 | $116.09 | $118.30 | $118.30 | 242,710 |
| 2019-02-21 | $117.49 | $118.16 | $116.26 | $117.02 | $117.02 | 163,895 |
| 2019-02-20 | $118.83 | $119.18 | $117.59 | $117.89 | $117.89 | 171,257 |
| 2019-02-19 | $118.91 | $119.67 | $117.64 | $118.77 | $118.77 | 215,503 |
| 2019-02-15 | $119.05 | $119.65 | $118.34 | $119.63 | $119.63 | 227,148 |
| 2019-02-14 | $117.65 | $119.48 | $117.65 | $118.54 | $118.54 | 186,114 |
| 2019-02-13 | $118.47 | $118.99 | $117.12 | $117.78 | $117.78 | 204,765 |
| 2019-02-12 | $117.91 | $118.53 | $116.78 | $118.11 | $118.11 | 210,293 |
| 2019-02-11 | $116.67 | $118.19 | $116.45 | $117.50 | $117.50 | 202,621 |
| 2019-02-08 | $114.89 | $116.89 | $114.58 | $116.48 | $116.48 | 305,792 |
| 2019-02-07 | $116.35 | $116.93 | $114.83 | $115.30 | $115.30 | 217,740 |
| 2019-02-06 | $116.95 | $118.04 | $115.66 | $116.50 | $116.50 | 220,942 |
| 2019-02-05 | $116.90 | $118.15 | $116.26 | $116.95 | $116.95 | 289,732 |
| 2019-02-04 | $115.50 | $116.93 | $114.32 | $116.88 | $116.88 | 150,165 |
| 2019-02-01 | $115.52 | $116.25 | $114.55 | $115.83 | $115.83 | 273,070 |
| 2019-01-31 | $115.97 | $115.97 | $114.45 | $115.33 | $115.33 | 302,570 |
| 2019-01-30 | $116.16 | $116.69 | $114.26 | $116.12 | $116.12 | 236,057 |
| 2019-01-29 | $116.53 | $116.70 | $114.80 | $116.07 | $116.07 | 265,846 |
| 2019-01-28 | $115.20 | $116.49 | $113.66 | $116.33 | $116.33 | 420,292 |
| 2019-01-25 | $114.58 | $116.13 | $111.01 | $115.93 | $115.93 | 354,274 |
| 2019-01-24 | $114.60 | $115.45 | $112.53 | $114.30 | $114.30 | 215,120 |
| 2019-01-23 | $114.18 | $115.08 | $110.51 | $114.62 | $114.62 | 474,054 |
| 2019-01-22 | $115.15 | $115.15 | $112.25 | $113.90 | $113.90 | 388,955 |
| 2019-01-18 | $115.02 | $115.82 | $114.29 | $115.75 | $115.75 | 290,827 |
| 2019-01-17 | $113.04 | $114.96 | $112.27 | $114.19 | $114.19 | 284,733 |
| 2019-01-16 | $115.13 | $116.23 | $112.72 | $113.62 | $113.62 | 311,154 |
| 2019-01-15 | $114.73 | $115.95 | $113.34 | $114.95 | $114.95 | 286,312 |
| 2019-01-14 | $114.36 | $115.92 | $113.60 | $114.00 | $114.00 | 400,262 |
| 2019-01-11 | $114.17 | $115.74 | $113.45 | $114.86 | $114.86 | 166,131 |
| 2019-01-10 | $113.00 | $114.65 | $111.47 | $114.28 | $114.28 | 316,741 |
| 2019-01-09 | $113.87 | $114.31 | $112.04 | $113.51 | $113.51 | 249,482 |
| 2019-01-08 | $114.89 | $114.89 | $111.74 | $113.36 | $113.36 | 368,350 |
| 2019-01-07 | $112.67 | $114.93 | $110.66 | $113.86 | $113.86 | 331,443 |
| 2019-01-04 | $108.43 | $112.66 | $108.43 | $112.30 | $112.30 | 590,589 |
| 2019-01-03 | $107.88 | $108.61 | $105.88 | $107.15 | $107.15 | 351,513 |
| 2019-01-02 | $107.85 | $109.63 | $106.58 | $107.65 | $107.65 | 518,184 |
| 2018-12-31 | $105.68 | $108.91 | $105.68 | $108.90 | $108.90 | 373,331 |
| 2018-12-28 | $105.50 | $107.29 | $104.00 | $105.04 | $105.04 | 309,324 |
| 2018-12-27 | $104.12 | $105.33 | $101.76 | $105.30 | $105.30 | 300,809 |
| 2018-12-26 | $101.55 | $106.04 | $101.55 | $105.85 | $105.85 | 327,056 |
| 2018-12-24 | $101.99 | $103.12 | $100.06 | $101.40 | $101.40 | 192,097 |
| 2018-12-21 | $103.56 | $106.13 | $100.60 | $102.51 | $102.51 | 1,096,584 |
| 2018-12-20 | $104.38 | $105.56 | $102.19 | $103.04 | $103.04 | 491,491 |
| 2018-12-19 | $105.57 | $107.72 | $102.27 | $104.17 | $104.17 | 356,743 |
| 2018-12-18 | $107.71 | $108.85 | $105.15 | $106.10 | $106.10 | 211,478 |
| 2018-12-17 | $107.78 | $109.63 | $106.14 | $106.59 | $106.59 | 397,869 |
| 2018-12-14 | $109.20 | $110.97 | $107.51 | $107.89 | $107.89 | 398,978 |
| 2018-12-13 | $111.95 | $112.46 | $109.42 | $110.15 | $110.15 | 331,657 |
| 2018-12-12 | $111.52 | $113.95 | $110.91 | $112.01 | $112.01 | 385,817 |
| 2018-12-11 | $110.30 | $111.91 | $108.28 | $109.79 | $109.79 | 497,732 |
| 2018-12-10 | $109.45 | $110.20 | $106.73 | $108.50 | $108.50 | 351,340 |
| 2018-12-07 | $112.75 | $113.46 | $108.48 | $109.44 | $109.44 | 522,416 |
| 2018-12-06 | $111.58 | $113.93 | $110.61 | $112.77 | $112.77 | 474,631 |
| 2018-12-04 | $120.49 | $121.00 | $113.04 | $113.29 | $113.29 | 443,013 |
| 2018-12-03 | $118.06 | $119.76 | $116.83 | $119.53 | $119.53 | 514,610 |
| 2018-11-30 | $117.70 | $119.72 | $116.27 | $118.10 | $118.10 | 422,812 |
| 2018-11-29 | $116.93 | $118.70 | $116.69 | $117.29 | $117.29 | 254,731 |
| 2018-11-28 | $113.75 | $117.78 | $112.34 | $117.74 | $117.74 | 234,748 |
| 2018-11-27 | $114.15 | $114.48 | $112.74 | $113.53 | $113.53 | 262,051 |
| 2018-11-26 | $116.66 | $116.80 | $113.44 | $115.11 | $115.11 | 530,682 |
| 2018-11-23 | $113.74 | $116.66 | $111.65 | $115.17 | $115.17 | 200,622 |
| 2018-11-21 | $113.49 | $116.34 | $112.25 | $114.22 | $114.22 | 399,934 |
| 2018-11-20 | $115.04 | $116.60 | $112.66 | $113.22 | $113.22 | 327,795 |
| 2018-11-19 | $121.49 | $122.37 | $115.77 | $116.52 | $116.52 | 480,531 |
| 2018-11-16 | $115.98 | $122.14 | $114.41 | $121.49 | $121.49 | 400,412 |
| 2018-11-15 | $111.04 | $120.94 | $110.50 | $116.31 | $116.31 | 595,642 |
| 2018-11-14 | $113.39 | $114.16 | $109.16 | $110.97 | $110.97 | 377,502 |
| 2018-11-13 | $112.78 | $114.39 | $112.03 | $112.72 | $112.72 | 250,812 |
| 2018-11-12 | $114.30 | $115.16 | $111.51 | $111.79 | $111.79 | 312,283 |
| 2018-11-09 | $116.52 | $117.14 | $113.86 | $114.39 | $114.39 | 411,352 |
| 2018-11-08 | $116.98 | $119.39 | $116.15 | $116.96 | $116.96 | 338,785 |
| 2018-11-07 | $117.85 | $119.94 | $115.28 | $116.55 | $116.55 | 502,299 |
| 2018-11-06 | $115.24 | $118.06 | $115.24 | $116.98 | $116.98 | 398,161 |
| 2018-11-05 | $115.27 | $116.71 | $113.86 | $115.06 | $115.06 | 485,402 |
| 2018-11-02 | $115.75 | $117.17 | $113.02 | $114.64 | $114.64 | 388,172 |
| 2018-11-01 | $110.78 | $115.24 | $110.18 | $115.04 | $115.04 | 670,719 |
| 2018-10-31 | $118.37 | $125.70 | $109.82 | $110.86 | $110.86 | 806,572 |
| 2018-10-30 | $117.81 | $122.85 | $117.56 | $122.67 | $122.67 | 385,939 |
| 2018-10-29 | $119.92 | $121.23 | $115.64 | $117.67 | $117.67 | 313,892 |
| 2018-10-26 | $117.97 | $119.87 | $115.23 | $118.39 | $118.39 | 379,207 |
| 2018-10-25 | $116.84 | $120.36 | $115.51 | $118.95 | $118.95 | 350,499 |
| 2018-10-24 | $124.76 | $124.76 | $115.94 | $116.13 | $116.13 | 502,190 |
| 2018-10-23 | $120.79 | $125.66 | $118.53 | $124.49 | $124.49 | 406,886 |
| 2018-10-22 | $123.94 | $125.24 | $120.79 | $122.27 | $122.27 | 318,927 |
| 2018-10-19 | $126.54 | $127.86 | $122.53 | $122.95 | $122.95 | 320,070 |
| 2018-10-18 | $127.39 | $128.18 | $125.46 | $125.83 | $125.83 | 344,735 |
| 2018-10-17 | $127.46 | $128.55 | $126.17 | $127.00 | $127.00 | 362,864 |
| 2018-10-16 | $124.05 | $127.11 | $123.61 | $127.04 | $127.04 | 279,352 |
| 2018-10-15 | $123.36 | $125.13 | $122.82 | $123.42 | $123.42 | 265,222 |
| 2018-10-12 | $122.35 | $125.04 | $120.39 | $123.11 | $123.11 | 426,885 |
| 2018-10-11 | $124.42 | $127.05 | $121.23 | $121.38 | $121.38 | 357,256 |
| 2018-10-10 | $125.10 | $126.90 | $123.67 | $123.96 | $123.96 | 232,517 |
| 2018-10-09 | $126.83 | $127.00 | $124.67 | $125.17 | $125.17 | 247,432 |
| 2018-10-08 | $125.00 | $127.44 | $123.17 | $126.65 | $126.65 | 257,988 |
| 2018-10-05 | $125.59 | $127.68 | $123.42 | $124.87 | $124.87 | 267,172 |
| 2018-10-04 | $128.16 | $128.68 | $124.35 | $125.11 | $125.11 | 357,206 |
| 2018-10-03 | $127.14 | $129.59 | $125.15 | $128.73 | $128.73 | 315,590 |
| 2018-10-02 | $126.30 | $127.14 | $124.53 | $126.11 | $126.11 | 266,276 |
| 2018-10-01 | $128.41 | $128.41 | $125.35 | $125.96 | $125.96 | 304,136 |
| 2018-09-28 | $125.60 | $129.00 | $125.47 | $127.88 | $127.88 | 557,950 |
| 2018-09-27 | $125.20 | $127.43 | $124.03 | $126.37 | $126.37 | 264,609 |
| 2018-09-26 | $125.46 | $127.79 | $123.93 | $125.27 | $125.27 | 404,627 |
| 2018-09-25 | $126.27 | $126.75 | $124.57 | $125.51 | $125.51 | 328,056 |
| 2018-09-24 | $122.95 | $125.79 | $122.35 | $125.32 | $125.32 | 214,893 |
| 2018-09-21 | $124.18 | $127.69 | $122.71 | $122.74 | $122.74 | 501,961 |
| 2018-09-20 | $126.52 | $127.00 | $124.09 | $124.23 | $124.23 | 228,850 |
| 2018-09-19 | $126.44 | $127.79 | $124.92 | $125.86 | $125.86 | 270,035 |
| 2018-09-18 | $126.00 | $127.74 | $124.42 | $126.20 | $126.20 | 288,769 |
| 2018-09-17 | $124.09 | $126.24 | $122.66 | $125.94 | $125.94 | 266,998 |
| 2018-09-14 | $125.00 | $126.13 | $123.30 | $123.92 | $123.92 | 288,900 |
| 2018-09-13 | $122.99 | $125.19 | $122.58 | $124.52 | $124.52 | 238,626 |
| 2018-09-12 | $122.33 | $123.58 | $120.45 | $123.39 | $123.39 | 257,956 |
| 2018-09-11 | $121.90 | $122.33 | $119.86 | $121.85 | $121.85 | 281,653 |
| 2018-09-10 | $119.00 | $121.71 | $118.21 | $121.44 | $121.44 | 235,252 |
| 2018-09-07 | $117.80 | $118.67 | $116.69 | $118.48 | $118.48 | 210,019 |
| 2018-09-06 | $119.66 | $119.66 | $117.53 | $118.48 | $118.48 | 248,775 |
| 2018-09-05 | $118.99 | $121.18 | $118.99 | $119.24 | $119.24 | 439,552 |
| 2018-09-04 | $123.45 | $123.99 | $117.52 | $119.45 | $119.45 | 610,476 |
| 2018-08-31 | $123.14 | $124.31 | $122.61 | $122.99 | $122.99 | 373,430 |
| 2018-08-30 | $125.05 | $126.50 | $123.26 | $123.68 | $123.68 | 413,048 |
| 2018-08-29 | $126.87 | $127.03 | $124.61 | $125.66 | $125.66 | 316,108 |
| 2018-08-28 | $126.52 | $127.42 | $125.65 | $126.23 | $126.23 | 306,825 |
| 2018-08-27 | $124.59 | $127.28 | $124.11 | $126.78 | $126.78 | 391,019 |
| 2018-08-24 | $125.97 | $126.79 | $123.35 | $123.92 | $123.92 | 382,041 |
| 2018-08-23 | $127.76 | $128.54 | $124.09 | $126.08 | $126.08 | 277,262 |
| 2018-08-22 | $127.49 | $129.27 | $126.91 | $127.89 | $127.89 | 299,858 |
| 2018-08-21 | $125.34 | $128.22 | $124.68 | $128.11 | $128.11 | 452,946 |
| 2018-08-20 | $126.33 | $126.33 | $124.38 | $125.03 | $125.03 | 330,774 |
| 2018-08-17 | $129.91 | $130.00 | $124.69 | $125.61 | $125.61 | 325,481 |
| 2018-08-16 | $125.20 | $129.95 | $124.00 | $129.46 | $129.46 | 533,360 |
| 2018-08-15 | $122.55 | $124.78 | $121.20 | $124.63 | $124.63 | 269,472 |
| 2018-08-14 | $123.28 | $125.07 | $122.77 | $123.31 | $123.31 | 416,918 |
| 2018-08-13 | $126.86 | $127.32 | $122.40 | $122.69 | $122.69 | 449,014 |
| 2018-08-10 | $126.53 | $127.83 | $125.22 | $126.58 | $126.58 | 326,676 |
| 2018-08-09 | $125.58 | $128.38 | $123.05 | $127.01 | $127.01 | 513,228 |
| 2018-08-08 | $124.83 | $128.88 | $123.23 | $126.17 | $126.17 | 1,053,032 |
| 2018-08-07 | $124.51 | $126.27 | $123.00 | $124.82 | $124.82 | 338,846 |
| 2018-08-06 | $126.10 | $129.00 | $122.20 | $123.75 | $123.75 | 390,166 |
| 2018-08-03 | $123.74 | $127.39 | $123.74 | $127.07 | $127.07 | 341,595 |
| 2018-08-02 | $117.79 | $124.74 | $116.90 | $123.24 | $123.24 | 483,903 |
| 2018-08-01 | $122.91 | $124.59 | $113.50 | $116.66 | $116.66 | 604,090 |
| 2018-07-31 | $121.14 | $125.09 | $120.49 | $122.91 | $122.91 | 383,096 |
| 2018-07-30 | $123.17 | $123.73 | $119.07 | $120.26 | $120.26 | 443,550 |
| 2018-07-27 | $125.89 | $125.89 | $121.83 | $122.98 | $122.98 | 325,853 |
| 2018-07-26 | $124.41 | $126.57 | $123.30 | $125.68 | $125.68 | 306,462 |
| 2018-07-25 | $125.18 | $126.17 | $123.69 | $124.27 | $124.27 | 326,762 |
| 2018-07-24 | $127.34 | $127.78 | $124.28 | $124.76 | $124.76 | 279,682 |
| 2018-07-23 | $125.47 | $126.79 | $123.94 | $125.99 | $125.99 | 267,525 |
| 2018-07-20 | $123.46 | $126.64 | $121.82 | $125.03 | $125.03 | 380,784 |
| 2018-07-19 | $123.31 | $124.97 | $121.74 | $124.09 | $124.09 | 242,856 |
| 2018-07-18 | $124.36 | $124.69 | $122.38 | $123.13 | $123.13 | 281,167 |
| 2018-07-17 | $121.50 | $124.04 | $121.47 | $123.89 | $123.89 | 424,333 |
| 2018-07-16 | $124.82 | $124.82 | $121.31 | $122.24 | $122.24 | 408,628 |
| 2018-07-13 | $124.18 | $125.96 | $123.49 | $124.74 | $124.74 | 190,711 |
| 2018-07-12 | $123.52 | $124.18 | $122.40 | $124.14 | $124.14 | 238,149 |
| 2018-07-11 | $120.37 | $123.71 | $120.37 | $122.98 | $122.98 | 276,502 |
| 2018-07-10 | $123.70 | $123.94 | $121.08 | $121.45 | $121.45 | 325,794 |
| 2018-07-09 | $120.49 | $123.60 | $119.98 | $123.03 | $123.03 | 275,750 |
| 2018-07-06 | $117.52 | $120.76 | $115.23 | $120.29 | $120.29 | 321,598 |
| 2018-07-05 | $116.65 | $117.39 | $114.70 | $116.95 | $116.95 | 237,539 |
| 2018-07-03 | $114.64 | $117.71 | $113.84 | $116.41 | $116.41 | 244,319 |
| 2018-07-02 | $111.74 | $114.33 | $110.00 | $113.81 | $113.81 | 296,785 |
| 2018-06-29 | $111.11 | $114.91 | $111.11 | $113.15 | $113.15 | 392,006 |
| 2018-06-28 | $108.85 | $111.62 | $107.08 | $111.47 | $111.47 | 332,362 |
| 2018-06-27 | $112.50 | $112.69 | $108.27 | $108.46 | $108.46 | 212,987 |
| 2018-06-26 | $113.88 | $113.88 | $111.19 | $112.14 | $112.14 | 314,765 |
| 2018-06-25 | $116.24 | $117.00 | $113.06 | $113.50 | $113.50 | 274,735 |
| 2018-06-22 | $117.23 | $118.14 | $115.53 | $116.47 | $116.47 | 394,711 |
| 2018-06-21 | $118.17 | $118.17 | $115.89 | $116.73 | $116.73 | 190,233 |
| 2018-06-20 | $117.35 | $118.56 | $116.49 | $118.31 | $118.31 | 251,401 |
| 2018-06-19 | $114.78 | $117.70 | $114.78 | $117.49 | $117.49 | 237,806 |
| 2018-06-18 | $116.03 | $118.59 | $114.07 | $115.56 | $115.56 | 337,554 |
| 2018-06-15 | $114.35 | $118.00 | $111.56 | $117.33 | $117.33 | 791,764 |
| 2018-06-14 | $112.84 | $114.35 | $111.71 | $114.17 | $114.17 | 282,221 |
| 2018-06-13 | $113.38 | $113.84 | $111.90 | $112.61 | $112.61 | 233,204 |
| 2018-06-12 | $112.29 | $113.26 | $111.34 | $112.91 | $112.91 | 392,889 |
| 2018-06-11 | $112.10 | $113.29 | $111.95 | $112.53 | $112.53 | 183,883 |
| 2018-06-08 | $110.45 | $112.01 | $109.95 | $111.89 | $111.89 | 358,492 |
| 2018-06-07 | $111.04 | $112.11 | $110.03 | $110.96 | $110.96 | 213,924 |
| 2018-06-06 | $108.56 | $111.59 | $107.80 | $110.68 | $110.68 | 336,702 |
| 2018-06-05 | $110.05 | $110.73 | $108.02 | $108.50 | $108.50 | 227,254 |
| 2018-06-04 | $107.63 | $110.10 | $107.28 | $109.86 | $109.86 | 338,410 |
| 2018-06-01 | $107.36 | $108.34 | $106.27 | $106.99 | $106.99 | 349,312 |
| 2018-05-31 | $107.85 | $107.85 | $105.65 | $106.58 | $106.58 | 432,444 |
| 2018-05-30 | $105.25 | $108.72 | $105.19 | $108.35 | $108.35 | 390,804 |
| 2018-05-29 | $103.14 | $105.67 | $102.70 | $105.26 | $105.26 | 262,249 |
| 2018-05-25 | $104.82 | $107.24 | $103.57 | $103.60 | $103.60 | 215,811 |
| 2018-05-24 | $105.58 | $107.34 | $104.31 | $104.73 | $104.73 | 198,290 |
| 2018-05-23 | $104.35 | $106.61 | $103.97 | $105.56 | $105.56 | 211,176 |
| 2018-05-22 | $104.09 | $106.65 | $104.09 | $105.08 | $105.08 | 215,427 |
| 2018-05-21 | $106.83 | $106.94 | $104.00 | $104.12 | $104.12 | 300,898 |
| 2018-05-18 | $107.67 | $108.42 | $106.11 | $106.27 | $106.27 | 348,257 |
| 2018-05-17 | $108.44 | $108.80 | $107.33 | $107.70 | $107.70 | 363,047 |
| 2018-05-16 | $107.40 | $110.05 | $106.12 | $108.91 | $108.91 | 318,917 |
| 2018-05-15 | $105.60 | $108.11 | $105.01 | $107.05 | $107.05 | 429,915 |
| 2018-05-14 | $103.32 | $106.72 | $103.32 | $106.56 | $106.56 | 301,365 |
| 2018-05-11 | $101.63 | $103.50 | $100.57 | $102.90 | $102.90 | 357,843 |
| 2018-05-10 | $102.87 | $103.28 | $100.64 | $101.14 | $101.14 | 339,564 |
| 2018-05-09 | $102.24 | $103.94 | $101.05 | $103.51 | $103.51 | 370,144 |
| 2018-05-08 | $103.74 | $103.76 | $101.46 | $101.93 | $101.93 | 551,762 |
| 2018-05-07 | $102.99 | $104.36 | $101.81 | $102.40 | $102.40 | 299,813 |
| 2018-05-04 | $102.02 | $103.80 | $101.18 | $102.98 | $102.98 | 385,802 |
| 2018-05-03 | $102.97 | $105.54 | $100.76 | $102.36 | $102.36 | 454,198 |
| 2018-05-02 | $112.65 | $112.98 | $101.99 | $104.31 | $104.31 | 892,953 |
| 2018-05-01 | $110.33 | $112.23 | $108.90 | $111.67 | $111.67 | 353,110 |
| 2018-04-30 | $110.88 | $112.81 | $109.46 | $110.11 | $110.11 | 451,045 |
| 2018-04-27 | $110.64 | $111.94 | $108.82 | $110.40 | $110.40 | 235,715 |
| 2018-04-26 | $110.60 | $112.44 | $109.94 | $110.87 | $110.87 | 243,246 |
| 2018-04-25 | $110.11 | $111.35 | $108.33 | $109.77 | $109.77 | 273,733 |
| 2018-04-24 | $111.34 | $111.88 | $108.61 | $110.05 | $110.05 | 288,601 |
| 2018-04-23 | $114.25 | $114.80 | $110.51 | $111.50 | $111.50 | 343,428 |
| 2018-04-20 | $113.13 | $114.82 | $112.19 | $114.06 | $114.06 | 501,383 |
| 2018-04-19 | $112.09 | $115.11 | $111.53 | $112.99 | $112.99 | 304,282 |
| 2018-04-18 | $113.94 | $115.58 | $110.86 | $112.19 | $112.19 | 553,645 |
| 2018-04-17 | $113.69 | $115.69 | $112.04 | $114.09 | $114.09 | 326,656 |
| 2018-04-16 | $113.06 | $114.23 | $111.90 | $112.88 | $112.88 | 293,654 |
| 2018-04-13 | $111.61 | $114.10 | $111.09 | $112.47 | $112.47 | 304,593 |
| 2018-04-12 | $112.79 | $113.12 | $110.29 | $110.80 | $110.80 | 277,429 |
| 2018-04-11 | $111.56 | $114.01 | $111.56 | $112.81 | $112.81 | 382,869 |
| 2018-04-10 | $112.15 | $112.50 | $109.66 | $111.97 | $111.97 | 347,142 |
| 2018-04-09 | $111.67 | $112.12 | $109.24 | $110.38 | $110.38 | 445,280 |
| 2018-04-06 | $112.09 | $113.30 | $109.69 | $110.26 | $110.26 | 345,297 |
| 2018-04-05 | $117.50 | $118.93 | $112.49 | $113.03 | $113.03 | 404,395 |
| 2018-04-04 | $113.81 | $116.50 | $112.53 | $116.34 | $116.34 | 515,275 |
| 2018-04-03 | $111.98 | $118.25 | $110.97 | $115.77 | $115.77 | 713,407 |
| 2018-04-02 | $111.59 | $111.59 | $106.86 | $107.42 | $107.42 | 466,052 |
| 2018-03-29 | $110.70 | $112.87 | $109.45 | $112.36 | $112.36 | 369,262 |
| 2018-03-28 | $108.65 | $111.46 | $108.51 | $110.50 | $110.50 | 401,443 |
| 2018-03-27 | $109.30 | $109.84 | $106.91 | $107.21 | $107.21 | 354,837 |
| 2018-03-26 | $108.73 | $109.94 | $106.80 | $109.40 | $109.40 | 373,677 |
| 2018-03-23 | $108.67 | $110.00 | $107.11 | $107.39 | $107.39 | 274,375 |
| 2018-03-22 | $108.18 | $110.28 | $106.30 | $108.42 | $108.42 | 297,908 |
| 2018-03-21 | $107.22 | $109.95 | $106.81 | $109.06 | $109.06 | 329,297 |
| 2018-03-20 | $110.52 | $111.01 | $107.29 | $107.71 | $107.71 | 391,787 |
| 2018-03-19 | $110.63 | $112.71 | $108.64 | $110.04 | $110.04 | 385,431 |
| 2018-03-16 | $111.04 | $112.31 | $110.40 | $111.14 | $111.14 | 533,224 |
| 2018-03-15 | $112.33 | $112.33 | $109.93 | $111.00 | $111.00 | 359,146 |
| 2018-03-14 | $113.85 | $114.61 | $111.62 | $111.88 | $111.88 | 366,818 |
| 2018-03-13 | $116.51 | $116.51 | $113.00 | $113.89 | $113.89 | 283,086 |
| 2018-03-12 | $115.42 | $116.64 | $114.56 | $116.07 | $116.07 | 342,366 |
| 2018-03-09 | $115.65 | $116.36 | $113.54 | $115.34 | $115.34 | 356,365 |
| 2018-03-08 | $110.64 | $118.44 | $109.98 | $115.36 | $115.36 | 625,210 |
| 2018-03-07 | $111.46 | $112.73 | $107.82 | $110.02 | $110.02 | 681,258 |
| 2018-03-06 | $111.00 | $112.87 | $108.65 | $112.77 | $112.77 | 473,015 |
| 2018-03-05 | $112.89 | $113.67 | $110.15 | $110.44 | $110.44 | 352,715 |
| 2018-03-02 | $113.14 | $115.78 | $111.55 | $113.79 | $113.79 | 369,454 |
| 2018-03-01 | $115.52 | $116.91 | $111.11 | $113.56 | $113.56 | 570,615 |
| 2018-02-28 | $115.78 | $116.66 | $114.75 | $115.85 | $115.85 | 627,001 |
| 2018-02-27 | $115.71 | $118.06 | $113.49 | $115.05 | $115.05 | 467,834 |
| 2018-02-26 | $117.45 | $117.68 | $113.12 | $115.96 | $115.96 | 502,764 |
| 2018-02-23 | $118.82 | $119.20 | $115.71 | $118.04 | $118.04 | 410,295 |
| 2018-02-22 | $122.08 | $124.99 | $115.12 | $117.55 | $117.55 | 1,085,714 |
| 2018-02-21 | $134.30 | $134.30 | $120.68 | $122.17 | $122.17 | 1,647,462 |
| 2018-02-20 | $133.81 | $139.54 | $133.65 | $134.96 | $134.96 | 543,896 |
| 2018-02-16 | $136.38 | $139.22 | $134.77 | $134.93 | $134.93 | 329,614 |
| 2018-02-15 | $137.33 | $137.80 | $133.54 | $136.11 | $136.11 | 354,753 |
| 2018-02-14 | $128.34 | $137.18 | $128.34 | $136.92 | $136.92 | 377,548 |
| 2018-02-13 | $128.33 | $130.05 | $126.65 | $129.17 | $129.17 | 325,705 |
| 2018-02-12 | $129.87 | $132.40 | $127.49 | $129.50 | $129.50 | 359,461 |
| 2018-02-09 | $127.01 | $130.54 | $122.25 | $128.71 | $128.71 | 391,384 |
| 2018-02-08 | $132.70 | $133.74 | $125.98 | $126.26 | $126.26 | 352,958 |
| 2018-02-07 | $130.33 | $133.87 | $129.74 | $132.25 | $132.25 | 350,125 |
| 2018-02-06 | $125.81 | $132.10 | $123.31 | $131.19 | $131.19 | 338,660 |
| 2018-02-05 | $132.21 | $134.61 | $126.68 | $127.12 | $127.12 | 234,033 |
| 2018-02-02 | $135.19 | $136.14 | $131.05 | $133.31 | $133.31 | 401,446 |
| 2018-02-01 | $128.64 | $137.38 | $127.64 | $136.49 | $136.49 | 460,974 |
| 2018-01-31 | $136.67 | $137.32 | $128.79 | $129.00 | $129.00 | 663,872 |
| 2018-01-30 | $137.26 | $137.83 | $135.71 | $135.97 | $135.97 | 416,481 |
| 2018-01-29 | $136.57 | $139.59 | $136.01 | $138.37 | $138.37 | 284,092 |
| 2018-01-26 | $138.64 | $138.98 | $136.19 | $136.97 | $136.97 | 384,767 |
| 2018-01-25 | $139.50 | $141.94 | $137.35 | $138.42 | $138.42 | 264,530 |
| 2018-01-24 | $143.72 | $143.72 | $137.62 | $138.33 | $138.33 | 309,216 |
| 2018-01-23 | $143.12 | $143.73 | $141.62 | $142.72 | $142.72 | 285,356 |
| 2018-01-22 | $139.36 | $143.67 | $139.11 | $143.46 | $143.46 | 252,312 |
| 2018-01-19 | $140.22 | $141.05 | $137.97 | $139.51 | $139.51 | 425,793 |
| 2018-01-18 | $139.50 | $140.58 | $138.00 | $139.53 | $139.53 | 439,637 |
| 2018-01-17 | $135.93 | $143.00 | $135.40 | $140.32 | $140.32 | 628,559 |
| 2018-01-16 | $140.98 | $142.18 | $134.91 | $135.12 | $135.12 | 622,615 |
| 2018-01-12 | $143.31 | $143.45 | $140.43 | $141.27 | $141.27 | 416,822 |
| 2018-01-11 | $147.00 | $147.18 | $141.01 | $142.93 | $142.93 | 592,431 |
| 2018-01-10 | $149.10 | $149.76 | $145.66 | $146.59 | $146.59 | 268,285 |
| 2018-01-09 | $150.10 | $151.37 | $148.54 | $150.38 | $150.38 | 266,634 |
| 2018-01-08 | $150.30 | $150.98 | $148.47 | $149.85 | $149.85 | 290,530 |
| 2018-01-05 | $149.50 | $150.77 | $148.32 | $149.79 | $149.79 | 365,444 |
| 2018-01-04 | $149.76 | $150.81 | $148.21 | $149.83 | $149.83 | 448,911 |
| 2018-01-03 | $151.10 | $152.55 | $149.93 | $150.09 | $150.09 | 259,301 |
| 2018-01-02 | $148.64 | $152.35 | $148.13 | $151.94 | $151.94 | 440,333 |
| 2017-12-29 | $150.09 | $150.86 | $147.64 | $147.95 | $147.95 | 226,901 |
| 2017-12-28 | $151.05 | $151.56 | $148.19 | $149.24 | $149.24 | 296,697 |
| 2017-12-27 | $150.03 | $152.47 | $146.15 | $151.28 | $151.28 | 621,863 |
| 2017-12-26 | $137.90 | $150.66 | $137.90 | $150.03 | $150.03 | 672,715 |
| 2017-12-22 | $135.28 | $137.55 | $134.48 | $137.25 | $137.25 | 307,628 |
| 2017-12-21 | $135.52 | $136.19 | $134.57 | $134.94 | $134.94 | 256,318 |
| 2017-12-20 | $136.73 | $137.54 | $135.33 | $135.86 | $135.86 | 386,906 |
| 2017-12-19 | $136.02 | $137.01 | $134.79 | $135.52 | $135.52 | 509,750 |
| 2017-12-18 | $138.40 | $138.58 | $135.92 | $136.21 | $136.21 | 301,549 |
| 2017-12-15 | $136.28 | $138.36 | $135.22 | $137.41 | $137.41 | 856,543 |
| 2017-12-14 | $135.96 | $136.69 | $134.34 | $135.78 | $135.78 | 300,574 |
| 2017-12-13 | $134.74 | $137.31 | $134.67 | $136.29 | $136.29 | 454,026 |
| 2017-12-12 | $135.23 | $136.14 | $134.35 | $135.22 | $135.22 | 373,643 |
| 2017-12-11 | $136.30 | $136.64 | $134.63 | $135.61 | $135.61 | 283,751 |
| 2017-12-08 | $137.45 | $138.26 | $135.49 | $136.21 | $136.21 | 278,155 |
| 2017-12-07 | $134.72 | $137.43 | $132.43 | $137.07 | $137.07 | 431,762 |
| 2017-12-06 | $134.67 | $134.67 | $133.03 | $134.24 | $134.24 | 251,547 |
| 2017-12-05 | $135.22 | $135.46 | $133.13 | $134.17 | $134.17 | 290,759 |
| 2017-12-04 | $133.22 | $136.72 | $132.70 | $134.02 | $134.02 | 617,043 |
| 2017-12-01 | $130.42 | $133.46 | $127.97 | $133.32 | $133.32 | 342,729 |
| 2017-11-30 | $129.00 | $130.59 | $126.93 | $129.99 | $129.99 | 488,588 |
| 2017-11-29 | $125.13 | $129.85 | $124.43 | $129.12 | $129.12 | 331,253 |
| 2017-11-28 | $121.18 | $127.00 | $120.33 | $124.55 | $124.55 | 704,088 |
| 2017-11-27 | $125.32 | $125.82 | $119.92 | $120.01 | $120.01 | 318,214 |
| 2017-11-24 | $125.68 | $126.58 | $123.24 | $125.01 | $125.01 | 218,049 |
| 2017-11-22 | $125.24 | $126.64 | $124.78 | $125.41 | $125.41 | 246,040 |
| 2017-11-21 | $126.50 | $126.75 | $124.09 | $125.41 | $125.41 | 436,960 |
| 2017-11-20 | $125.30 | $127.25 | $123.95 | $126.20 | $126.20 | 548,688 |
| 2017-11-17 | $121.60 | $123.38 | $120.50 | $123.02 | $123.02 | 281,659 |
| 2017-11-16 | $120.82 | $122.23 | $118.75 | $121.62 | $121.62 | 363,717 |
| 2017-11-15 | $118.09 | $120.86 | $117.43 | $120.22 | $120.22 | 382,687 |
| 2017-11-14 | $119.11 | $120.07 | $117.01 | $118.58 | $118.58 | 311,522 |
| 2017-11-13 | $120.24 | $121.20 | $119.20 | $119.75 | $119.75 | 240,006 |
| 2017-11-10 | $120.59 | $121.27 | $118.79 | $121.00 | $121.00 | 182,274 |
| 2017-11-09 | $123.68 | $123.68 | $120.24 | $121.23 | $121.23 | 287,768 |
| 2017-11-08 | $122.01 | $123.78 | $122.01 | $123.45 | $123.45 | 361,729 |
| 2017-11-07 | $122.39 | $122.92 | $121.30 | $122.30 | $122.30 | 373,349 |
| 2017-11-06 | $121.46 | $122.51 | $120.50 | $122.01 | $122.01 | 360,987 |
| 2017-11-03 | $118.37 | $121.19 | $118.37 | $120.95 | $120.95 | 314,309 |
| 2017-11-02 | $120.60 | $120.93 | $117.08 | $118.90 | $118.90 | 409,944 |
| 2017-11-01 | $119.09 | $121.07 | $118.50 | $120.21 | $120.21 | 460,546 |
| 2017-10-31 | $120.51 | $120.70 | $118.37 | $118.59 | $118.59 | 301,436 |
| 2017-10-30 | $120.05 | $121.86 | $119.23 | $119.86 | $119.86 | 299,628 |
| 2017-10-27 | $119.89 | $121.00 | $115.79 | $120.05 | $120.05 | 445,003 |
| 2017-10-26 | $121.80 | $123.25 | $118.52 | $119.10 | $119.10 | 484,107 |
| 2017-10-25 | $126.58 | $130.69 | $120.73 | $122.89 | $122.89 | 1,085,196 |
| 2017-10-24 | $122.08 | $122.31 | $118.59 | $118.90 | $118.90 | 487,919 |
| 2017-10-23 | $121.16 | $122.06 | $119.70 | $121.23 | $121.23 | 556,564 |
| 2017-10-20 | $119.71 | $121.46 | $118.65 | $121.01 | $121.01 | 397,204 |
| 2017-10-19 | $120.15 | $120.15 | $118.00 | $119.06 | $119.06 | 425,189 |
| 2017-10-18 | $121.62 | $123.15 | $119.81 | $120.12 | $120.12 | 367,700 |
| 2017-10-17 | $119.49 | $123.22 | $119.49 | $121.79 | $121.79 | 233,060 |
| 2017-10-16 | $121.00 | $122.06 | $119.24 | $119.78 | $119.78 | 300,874 |
| 2017-10-13 | $120.56 | $121.88 | $120.20 | $120.51 | $120.51 | 158,946 |
| 2017-10-12 | $120.11 | $121.02 | $119.53 | $120.27 | $120.27 | 248,882 |
| 2017-10-11 | $121.71 | $121.71 | $118.77 | $120.15 | $120.15 | 658,542 |
| 2017-10-10 | $122.25 | $123.35 | $121.40 | $121.52 | $121.52 | 278,175 |
| 2017-10-09 | $123.48 | $123.69 | $120.60 | $122.04 | $122.04 | 332,363 |
| 2017-10-06 | $122.87 | $124.89 | $122.39 | $123.87 | $123.87 | 211,284 |
| 2017-10-05 | $122.00 | $124.15 | $120.82 | $123.95 | $123.95 | 210,740 |
| 2017-10-04 | $123.22 | $123.22 | $121.96 | $122.21 | $122.21 | 251,613 |
| 2017-10-03 | $122.98 | $124.00 | $120.37 | $122.82 | $122.82 | 395,344 |
| 2017-10-02 | $117.00 | $123.16 | $116.79 | $122.56 | $122.56 | 503,707 |
| 2017-09-29 | $118.78 | $119.91 | $116.65 | $117.19 | $117.19 | 432,660 |
| 2017-09-28 | $119.08 | $120.64 | $118.08 | $118.76 | $118.76 | 456,384 |
| 2017-09-27 | $119.08 | $120.57 | $117.92 | $119.46 | $119.46 | 307,992 |
| 2017-09-26 | $119.30 | $120.23 | $117.86 | $118.30 | $118.30 | 441,222 |
| 2017-09-25 | $115.14 | $120.12 | $115.04 | $119.64 | $119.64 | 401,580 |
| 2017-09-22 | $115.50 | $115.64 | $114.54 | $114.60 | $114.60 | 356,133 |
| 2017-09-21 | $117.65 | $118.16 | $115.35 | $115.45 | $115.45 | 633,568 |
| 2017-09-20 | $117.43 | $118.52 | $117.07 | $117.57 | $117.57 | 468,963 |
| 2017-09-19 | $120.00 | $121.51 | $117.47 | $117.53 | $117.53 | 450,923 |
| 2017-09-18 | $120.90 | $121.16 | $119.45 | $119.80 | $119.80 | 395,914 |
| 2017-09-15 | $120.85 | $121.73 | $120.46 | $120.79 | $120.79 | 808,528 |
| 2017-09-14 | $123.51 | $123.51 | $120.91 | $121.01 | $121.01 | 344,448 |
| 2017-09-13 | $123.42 | $124.62 | $122.30 | $123.18 | $123.18 | 435,955 |
| 2017-09-12 | $121.04 | $124.04 | $120.17 | $123.38 | $123.38 | 454,240 |
| 2017-09-11 | $121.00 | $121.62 | $119.67 | $120.75 | $120.75 | 668,161 |
| 2017-09-08 | $125.00 | $125.21 | $119.13 | $120.82 | $120.82 | 2,279,200 |
| 2017-09-07 | $134.48 | $134.48 | $132.37 | $133.52 | $133.52 | 914,780 |
| 2017-09-06 | $133.77 | $136.17 | $133.77 | $135.03 | $135.03 | 695,903 |
| 2017-09-05 | $133.48 | $134.08 | $131.91 | $133.53 | $133.53 | 520,781 |
| 2017-09-01 | $130.57 | $134.43 | $129.94 | $133.35 | $133.35 | 505,034 |
| 2017-08-31 | $129.32 | $131.95 | $129.15 | $130.80 | $130.80 | 644,010 |
| 2017-08-30 | $128.09 | $129.93 | $128.09 | $129.17 | $129.17 | 341,802 |
| 2017-08-29 | $129.30 | $129.95 | $128.34 | $128.39 | $128.39 | 363,194 |
| 2017-08-28 | $129.17 | $130.59 | $128.66 | $129.61 | $129.61 | 320,699 |
| 2017-08-25 | $129.90 | $131.48 | $128.23 | $128.45 | $128.45 | 411,479 |
| 2017-08-24 | $130.69 | $131.00 | $129.11 | $129.86 | $129.86 | 329,883 |
| 2017-08-23 | $130.52 | $131.30 | $129.81 | $130.72 | $130.72 | 315,876 |
| 2017-08-22 | $130.00 | $131.83 | $129.74 | $131.28 | $131.28 | 426,817 |
| 2017-08-21 | $128.57 | $130.96 | $128.40 | $129.81 | $129.81 | 483,532 |
| 2017-08-18 | $130.69 | $131.27 | $128.79 | $129.10 | $129.10 | 557,511 |
| 2017-08-17 | $131.89 | $133.57 | $130.97 | $131.06 | $131.06 | 554,354 |
| 2017-08-16 | $129.67 | $134.10 | $129.53 | $132.04 | $132.04 | 565,164 |
| 2017-08-15 | $129.33 | $131.22 | $128.39 | $129.76 | $129.76 | 449,306 |
| 2017-08-14 | $128.92 | $130.68 | $128.46 | $129.68 | $129.68 | 518,431 |
| 2017-08-11 | $127.40 | $130.48 | $127.40 | $128.23 | $128.23 | 453,078 |
| 2017-08-10 | $128.13 | $128.16 | $126.34 | $127.02 | $127.02 | 707,994 |
| 2017-08-09 | $129.99 | $131.01 | $128.22 | $129.03 | $129.03 | 681,023 |
| 2017-08-08 | $135.23 | $135.38 | $130.69 | $131.04 | $131.04 | 862,032 |
| 2017-08-07 | $137.75 | $137.82 | $133.85 | $135.46 | $135.46 | 774,730 |
| 2017-08-04 | $138.90 | $139.10 | $135.20 | $136.81 | $136.81 | 2,162,935 |
| 2017-08-03 | $127.48 | $128.39 | $125.27 | $126.96 | $126.96 | 445,520 |
| 2017-08-02 | $128.35 | $128.50 | $127.03 | $127.92 | $127.92 | 367,484 |
| 2017-08-01 | $128.51 | $128.91 | $126.04 | $128.02 | $128.02 | 457,684 |
| 2017-07-31 | $127.68 | $129.40 | $127.68 | $128.40 | $128.40 | 367,929 |
| 2017-07-28 | $124.25 | $129.05 | $124.25 | $128.35 | $128.35 | 564,208 |
| 2017-07-27 | $134.01 | $134.33 | $123.05 | $125.10 | $125.10 | 1,384,543 |
| 2017-07-26 | $132.99 | $133.06 | $131.30 | $131.40 | $131.40 | 636,397 |
| 2017-07-25 | $131.66 | $133.61 | $129.22 | $132.38 | $132.38 | 822,332 |
| 2017-07-24 | $130.05 | $132.18 | $129.85 | $131.49 | $131.49 | 378,275 |
| 2017-07-21 | $130.65 | $131.15 | $128.73 | $129.98 | $129.98 | 482,395 |
| 2017-07-20 | $131.55 | $132.45 | $130.83 | $131.36 | $131.36 | 420,558 |
| 2017-07-19 | $130.56 | $132.92 | $130.56 | $131.25 | $131.25 | 413,892 |
| 2017-07-18 | $130.39 | $131.30 | $129.50 | $129.96 | $129.96 | 745,423 |
| 2017-07-17 | $130.98 | $131.61 | $129.73 | $130.24 | $130.24 | 419,553 |
| 2017-07-14 | $131.87 | $132.27 | $130.54 | $130.62 | $130.62 | 407,238 |
| 2017-07-13 | $130.37 | $133.00 | $129.29 | $131.70 | $131.70 | 659,857 |
| 2017-07-12 | $130.00 | $132.51 | $129.83 | $129.94 | $129.94 | 414,493 |
| 2017-07-11 | $131.48 | $131.48 | $128.27 | $129.87 | $129.87 | 496,506 |
| 2017-07-10 | $131.22 | $131.71 | $129.30 | $130.95 | $130.95 | 424,957 |
| 2017-07-07 | $132.39 | $133.00 | $130.36 | $131.05 | $131.05 | 637,689 |
| 2017-07-06 | $132.61 | $134.49 | $130.34 | $131.71 | $131.71 | 425,625 |
| 2017-07-05 | $131.12 | $134.79 | $131.12 | $133.86 | $133.86 | 556,098 |
| 2017-07-03 | $130.59 | $132.99 | $130.59 | $131.92 | $131.92 | 223,848 |
| 2017-06-30 | $131.83 | $132.03 | $128.65 | $129.73 | $129.73 | 416,707 |
| 2017-06-29 | $132.56 | $132.56 | $129.70 | $131.32 | $131.32 | 667,153 |
| 2017-06-28 | $132.01 | $132.68 | $131.07 | $132.30 | $132.30 | 317,302 |
| 2017-06-27 | $133.00 | $133.22 | $130.42 | $130.94 | $130.94 | 511,083 |
| 2017-06-26 | $131.72 | $134.16 | $131.72 | $133.12 | $133.12 | 435,828 |
| 2017-06-23 | $131.86 | $132.87 | $130.76 | $131.59 | $131.59 | 846,881 |
| 2017-06-22 | $131.90 | $133.45 | $130.13 | $131.70 | $131.70 | 412,896 |
| 2017-06-21 | $130.39 | $132.72 | $130.14 | $131.93 | $131.93 | 464,316 |
| 2017-06-20 | $130.12 | $132.46 | $129.94 | $130.12 | $130.12 | 336,140 |
| 2017-06-19 | $130.69 | $131.20 | $129.15 | $130.59 | $130.59 | 362,612 |
| 2017-06-16 | $130.15 | $130.36 | $128.34 | $129.92 | $129.92 | 564,220 |
| 2017-06-15 | $130.00 | $130.97 | $129.33 | $130.48 | $130.48 | 446,948 |
| 2017-06-14 | $131.22 | $131.29 | $129.29 | $130.16 | $130.16 | 575,603 |
| 2017-06-13 | $131.63 | $132.85 | $130.48 | $131.15 | $131.15 | 603,331 |
| 2017-06-12 | $130.85 | $131.48 | $130.08 | $131.42 | $131.42 | 647,219 |
| 2017-06-09 | $130.20 | $131.71 | $129.00 | $130.19 | $130.19 | 638,286 |
| 2017-06-08 | $128.36 | $131.12 | $128.23 | $129.67 | $129.67 | 651,595 |
| 2017-06-07 | $126.50 | $128.62 | $126.30 | $128.19 | $128.19 | 466,280 |
| 2017-06-06 | $125.80 | $127.32 | $125.10 | $126.12 | $126.12 | 355,043 |
| 2017-06-05 | $127.84 | $127.84 | $124.88 | $126.05 | $126.05 | 452,073 |
| 2017-06-02 | $126.29 | $128.98 | $126.28 | $127.64 | $127.64 | 572,316 |
| 2017-06-01 | $121.35 | $126.79 | $121.35 | $125.92 | $125.92 | 1,002,955 |
| 2017-05-31 | $119.54 | $121.16 | $118.52 | $120.89 | $120.89 | 737,133 |
| 2017-05-30 | $119.20 | $120.76 | $118.25 | $118.91 | $118.91 | 490,242 |
| 2017-05-26 | $118.74 | $120.38 | $118.56 | $119.08 | $119.08 | 560,532 |
| 2017-05-25 | $121.00 | $121.67 | $118.06 | $118.34 | $118.34 | 457,813 |
| 2017-05-24 | $121.35 | $121.94 | $120.46 | $121.00 | $121.00 | 384,168 |
| 2017-05-23 | $122.55 | $122.55 | $120.51 | $121.46 | $121.46 | 273,043 |
| 2017-05-22 | $122.31 | $123.50 | $121.17 | $122.57 | $122.57 | 372,288 |
| 2017-05-19 | $121.33 | $123.14 | $121.15 | $121.64 | $121.64 | 434,068 |
| 2017-05-18 | $120.01 | $121.91 | $119.59 | $121.19 | $121.19 | 476,942 |
| 2017-05-17 | $121.32 | $123.31 | $120.76 | $120.90 | $120.90 | 353,743 |
| 2017-05-16 | $122.83 | $123.94 | $121.80 | $122.82 | $122.82 | 378,924 |
| 2017-05-15 | $122.94 | $124.43 | $122.51 | $123.06 | $123.06 | 405,771 |
| 2017-05-12 | $122.47 | $123.81 | $121.64 | $123.18 | $123.18 | 340,114 |
| 2017-05-11 | $123.09 | $124.60 | $120.95 | $122.23 | $122.23 | 467,012 |
| 2017-05-10 | $125.10 | $125.47 | $122.59 | $123.48 | $123.48 | 506,145 |
| 2017-05-09 | $122.66 | $125.63 | $122.11 | $124.79 | $124.79 | 482,864 |
| 2017-05-08 | $123.22 | $123.87 | $121.65 | $122.23 | $122.23 | 476,805 |
| 2017-05-05 | $122.59 | $122.95 | $120.81 | $122.84 | $122.84 | 479,508 |
| 2017-05-04 | $122.79 | $123.58 | $121.22 | $122.32 | $122.32 | 330,320 |
| 2017-05-03 | $121.22 | $122.47 | $120.43 | $122.16 | $122.16 | 373,286 |
| 2017-05-02 | $123.25 | $124.44 | $120.06 | $121.23 | $121.23 | 682,664 |
| 2017-05-01 | $125.70 | $125.75 | $122.02 | $123.00 | $123.00 | 456,895 |
| 2017-04-28 | $121.21 | $126.15 | $120.12 | $125.70 | $125.70 | 1,075,803 |
| 2017-04-27 | $120.72 | $121.26 | $119.80 | $120.50 | $120.50 | 932,986 |
| 2017-04-26 | $116.00 | $121.32 | $112.01 | $119.99 | $119.99 | 1,370,458 |
| 2017-04-25 | $123.60 | $123.70 | $121.00 | $121.74 | $121.74 | 660,522 |
| 2017-04-24 | $122.13 | $123.09 | $120.62 | $122.71 | $122.71 | 803,506 |
| 2017-04-21 | $121.33 | $121.90 | $120.06 | $120.98 | $120.98 | 828,522 |
| 2017-04-20 | $121.03 | $121.90 | $120.55 | $121.21 | $121.21 | 666,750 |
| 2017-04-19 | $121.56 | $122.22 | $120.63 | $120.79 | $120.79 | 511,422 |
| 2017-04-18 | $120.80 | $121.55 | $119.54 | $121.08 | $121.08 | 365,643 |
| 2017-04-17 | $121.69 | $122.47 | $120.50 | $121.23 | $121.23 | 440,022 |
| 2017-04-13 | $122.41 | $123.37 | $121.37 | $121.53 | $121.53 | 351,124 |
| 2017-04-12 | $122.41 | $123.54 | $121.31 | $121.95 | $121.95 | 425,119 |
| 2017-04-11 | $122.68 | $124.04 | $120.99 | $121.78 | $121.78 | 737,160 |
| 2017-04-10 | $122.53 | $124.66 | $122.10 | $122.24 | $122.24 | 437,047 |
| 2017-04-07 | $122.23 | $123.13 | $121.90 | $122.53 | $122.53 | 571,865 |
| 2017-04-06 | $123.29 | $124.28 | $120.97 | $122.00 | $122.00 | 790,118 |
| 2017-04-05 | $124.46 | $126.78 | $122.84 | $123.22 | $123.22 | 684,221 |
| 2017-04-04 | $123.26 | $125.47 | $122.45 | $124.45 | $124.45 | 718,959 |
| 2017-04-03 | $121.50 | $129.35 | $121.23 | $123.96 | $123.96 | 2,115,124 |
| 2017-03-31 | $136.93 | $140.40 | $133.07 | $135.38 | $135.38 | 978,554 |
| 2017-03-30 | $135.60 | $137.50 | $132.13 | $136.35 | $136.35 | 810,229 |
| 2017-03-29 | $141.13 | $141.77 | $138.61 | $138.76 | $138.76 | 427,457 |
| 2017-03-28 | $139.85 | $141.82 | $139.68 | $141.19 | $141.19 | 317,231 |
| 2017-03-27 | $138.85 | $141.70 | $138.85 | $140.50 | $140.50 | 348,830 |
| 2017-03-24 | $139.83 | $141.49 | $138.50 | $140.05 | $140.05 | 386,334 |
| 2017-03-23 | $139.08 | $141.36 | $137.63 | $139.13 | $139.13 | 427,834 |
| 2017-03-22 | $139.11 | $141.24 | $138.45 | $139.37 | $139.37 | 416,628 |
| 2017-03-21 | $141.65 | $142.94 | $138.04 | $138.28 | $138.28 | 443,285 |
| 2017-03-20 | $141.44 | $142.75 | $140.07 | $141.51 | $141.51 | 317,011 |
| 2017-03-17 | $138.32 | $142.48 | $138.32 | $142.08 | $142.08 | 1,193,652 |
| 2017-03-16 | $143.26 | $144.50 | $137.07 | $139.11 | $139.11 | 890,426 |
| 2017-03-15 | $145.18 | $147.10 | $144.69 | $146.03 | $146.03 | 555,605 |
| 2017-03-14 | $149.85 | $150.49 | $145.06 | $145.53 | $145.53 | 595,664 |
| 2017-03-13 | $149.31 | $151.16 | $148.03 | $150.60 | $150.60 | 658,744 |
| 2017-03-10 | $146.10 | $149.71 | $146.10 | $149.45 | $149.45 | 722,143 |
| 2017-03-09 | $147.45 | $149.15 | $145.04 | $146.44 | $146.44 | 342,016 |
| 2017-03-08 | $145.77 | $149.07 | $145.77 | $146.97 | $146.97 | 487,658 |
| 2017-03-07 | $145.34 | $147.09 | $144.15 | $144.99 | $144.99 | 492,949 |
| 2017-03-06 | $146.70 | $148.27 | $144.57 | $147.13 | $147.13 | 529,220 |
| 2017-03-03 | $147.61 | $149.56 | $147.08 | $149.47 | $149.47 | 358,554 |
| 2017-03-02 | $148.40 | $149.64 | $146.60 | $147.19 | $147.19 | 504,550 |
| 2017-03-01 | $150.46 | $152.86 | $147.55 | $148.03 | $148.03 | 1,128,600 |
| 2017-02-28 | $153.58 | $153.58 | $146.65 | $147.72 | $147.72 | 944,803 |
| 2017-02-27 | $146.77 | $152.95 | $146.77 | $152.51 | $152.51 | 873,113 |
| 2017-02-24 | $145.96 | $147.19 | $145.57 | $146.71 | $146.71 | 414,114 |
| 2017-02-23 | $146.17 | $148.54 | $142.00 | $147.44 | $147.44 | 1,092,403 |
| 2017-02-22 | $160.92 | $161.30 | $146.84 | $146.98 | $146.98 | 16,208 |
| 2017-02-21 | $169.31 | $169.89 | $165.76 | $167.92 | $167.92 | 600,413 |
| 2017-02-17 | $167.06 | $168.64 | $166.13 | $168.16 | $168.16 | 324,190 |
| 2017-02-16 | $167.57 | $168.82 | $166.50 | $168.42 | $168.42 | 470,839 |
| 2017-02-15 | $165.63 | $168.70 | $164.83 | $167.88 | $167.88 | 328,850 |
| 2017-02-14 | $164.23 | $165.83 | $163.24 | $165.67 | $165.67 | 307,550 |
| 2017-02-13 | $164.05 | $165.31 | $163.50 | $164.48 | $164.48 | 230,391 |
| 2017-02-10 | $165.39 | $165.39 | $163.13 | $164.08 | $164.08 | 235,084 |
| 2017-02-09 | $163.99 | $165.62 | $162.64 | $164.58 | $164.58 | 512,648 |
| 2017-02-08 | $163.05 | $165.98 | $161.37 | $164.78 | $164.78 | 526,986 |
| 2017-02-07 | $165.26 | $165.26 | $162.49 | $162.82 | $162.82 | 384,856 |
| 2017-02-06 | $162.58 | $165.09 | $162.58 | $164.33 | $164.33 | 471,767 |
| 2017-02-03 | $166.43 | $166.68 | $163.29 | $163.68 | $163.68 | 601,054 |
| 2017-02-02 | $163.60 | $166.05 | $160.86 | $165.10 | $165.10 | 547,608 |
| 2017-02-01 | $163.35 | $164.92 | $161.77 | $164.03 | $164.03 | 748,910 |
| 2017-01-31 | $159.13 | $163.99 | $157.58 | $163.63 | $163.63 | 627,492 |
| 2017-01-30 | $161.12 | $161.12 | $157.11 | $159.67 | $159.67 | 521,096 |
| 2017-01-27 | $157.59 | $162.92 | $155.59 | $162.43 | $162.43 | 864,237 |
| 2017-01-26 | $156.13 | $161.47 | $155.18 | $156.94 | $156.94 | 709,071 |
| 2017-01-25 | $157.25 | $158.20 | $155.77 | $157.29 | $157.29 | 660,797 |
| 2017-01-24 | $152.88 | $156.74 | $152.02 | $156.62 | $156.62 | 548,739 |
| 2017-01-23 | $152.30 | $153.48 | $151.43 | $153.00 | $153.00 | 986,958 |
| 2017-01-20 | $153.81 | $154.54 | $151.78 | $152.60 | $152.60 | 534,903 |
| 2017-01-19 | $152.93 | $154.84 | $151.04 | $153.44 | $153.44 | 632,140 |
| 2017-01-18 | $148.61 | $152.89 | $147.98 | $152.80 | $152.80 | 797,258 |
| 2017-01-17 | $149.50 | $149.80 | $147.37 | $147.94 | $147.94 | 490,700 |
| 2017-01-13 | $147.53 | $150.78 | $147.53 | $150.22 | $150.22 | 649,742 |
| 2017-01-12 | $142.50 | $147.34 | $141.86 | $147.07 | $147.07 | 726,159 |
| 2017-01-11 | $151.86 | $153.08 | $142.09 | $142.78 | $142.78 | 1,058,311 |
| 2017-01-10 | $148.78 | $152.66 | $147.32 | $152.46 | $152.46 | 706,760 |
| 2017-01-09 | $147.83 | $148.93 | $145.78 | $147.86 | $147.86 | 565,956 |
| 2017-01-06 | $146.98 | $148.75 | $146.10 | $146.96 | $146.96 | 489,923 |
| 2017-01-05 | $148.33 | $149.30 | $144.42 | $145.89 | $145.89 | 552,068 |
| 2017-01-04 | $144.61 | $149.09 | $143.84 | $148.14 | $148.14 | 646,448 |
| 2017-01-03 | $144.12 | $146.96 | $141.30 | $143.99 | $143.99 | 644,463 |
| 2016-12-30 | $144.50 | $145.40 | $142.65 | $143.43 | $143.43 | 528,419 |
| 2016-12-29 | $143.57 | $144.99 | $142.99 | $143.94 | $143.94 | 395,666 |
| 2016-12-28 | $143.81 | $144.99 | $141.95 | $142.97 | $142.97 | 407,171 |
| 2016-12-27 | $142.95 | $145.60 | $141.77 | $143.53 | $143.53 | 428,191 |
| 2016-12-23 | $139.85 | $142.88 | $139.40 | $142.01 | $142.01 | 509,705 |
| 2016-12-22 | $143.93 | $143.93 | $138.67 | $139.44 | $139.44 | 554,708 |
| 2016-12-21 | $145.06 | $145.55 | $142.48 | $143.04 | $143.04 | 518,738 |
| 2016-12-20 | $143.92 | $145.78 | $142.32 | $145.38 | $145.38 | 509,034 |
| 2016-12-19 | $145.19 | $147.60 | $142.58 | $143.24 | $143.24 | 567,828 |
| 2016-12-16 | $144.43 | $145.98 | $143.67 | $144.54 | $144.54 | 1,488,078 |
| 2016-12-15 | $140.19 | $145.50 | $139.44 | $144.92 | $144.92 | 784,395 |
| 2016-12-14 | $137.41 | $139.75 | $136.32 | $138.09 | $138.09 | 482,346 |
| 2016-12-13 | $139.05 | $139.64 | $135.24 | $136.76 | $136.76 | 579,752 |
| 2016-12-12 | $131.82 | $140.39 | $130.55 | $138.95 | $138.95 | 812,353 |
| 2016-12-09 | $132.72 | $136.49 | $131.45 | $131.69 | $131.69 | 400,878 |
| 2016-12-08 | $132.25 | $133.42 | $129.14 | $131.87 | $131.87 | 597,922 |
| 2016-12-07 | $134.38 | $134.38 | $129.13 | $131.51 | $131.51 | 705,875 |
| 2016-12-06 | $130.13 | $136.78 | $129.42 | $136.73 | $136.73 | 588,860 |
| 2016-12-05 | $127.28 | $131.13 | $127.28 | $129.37 | $129.37 | 506,009 |
| 2016-12-02 | $127.16 | $128.33 | $125.69 | $126.49 | $126.49 | 411,940 |
| 2016-12-01 | $126.47 | $127.96 | $125.39 | $126.96 | $126.96 | 493,702 |
| 2016-11-30 | $127.70 | $128.13 | $125.06 | $125.61 | $125.61 | 630,733 |
| 2016-11-29 | $129.26 | $130.42 | $126.38 | $126.57 | $126.57 | 529,741 |
| 2016-11-28 | $134.62 | $135.26 | $132.18 | $132.74 | $132.74 | 471,075 |
| 2016-11-25 | $132.22 | $135.19 | $131.16 | $134.55 | $134.55 | 251,115 |
| 2016-11-23 | $127.00 | $131.50 | $125.47 | $131.39 | $131.39 | 377,178 |
| 2016-11-22 | $131.45 | $132.00 | $127.03 | $129.10 | $129.10 | 461,959 |
| 2016-11-21 | $131.41 | $131.85 | $130.10 | $131.45 | $131.45 | 345,925 |
| 2016-11-18 | $133.50 | $133.50 | $130.49 | $130.94 | $130.94 | 455,716 |
| 2016-11-17 | $133.05 | $133.99 | $132.16 | $133.51 | $133.51 | 441,257 |
| 2016-11-16 | $134.65 | $136.88 | $132.74 | $133.01 | $133.01 | 487,998 |
| 2016-11-15 | $133.00 | $135.71 | $131.25 | $135.19 | $135.19 | 496,038 |
| 2016-11-14 | $127.22 | $134.48 | $126.90 | $134.35 | $134.35 | 962,444 |
| 2016-11-11 | $128.67 | $128.82 | $123.76 | $127.00 | $127.00 | 772,009 |
| 2016-11-10 | $131.00 | $134.50 | $128.09 | $129.25 | $129.25 | 942,441 |
| 2016-11-09 | $125.59 | $130.33 | $124.84 | $129.98 | $129.98 | 1,105,017 |
| 2016-11-08 | $118.55 | $122.01 | $117.28 | $121.29 | $121.29 | 518,147 |
| 2016-11-07 | $116.51 | $119.87 | $115.05 | $119.55 | $119.55 | 492,765 |
| 2016-11-04 | $113.76 | $116.83 | $113.51 | $114.14 | $114.14 | 535,820 |
| 2016-11-03 | $119.21 | $119.81 | $113.25 | $113.42 | $113.42 | 679,571 |
| 2016-11-02 | $119.26 | $120.26 | $118.70 | $118.94 | $118.94 | 447,259 |
| 2016-11-01 | $119.08 | $120.86 | $118.10 | $119.89 | $119.89 | 547,426 |
| 2016-10-31 | $118.41 | $121.46 | $118.00 | $120.07 | $120.07 | 653,381 |
| 2016-10-28 | $117.97 | $119.18 | $115.13 | $118.14 | $118.14 | 688,474 |
| 2016-10-27 | $114.83 | $119.21 | $112.56 | $116.34 | $116.34 | 1,001,498 |
| 2016-10-26 | $112.15 | $114.09 | $111.19 | $113.08 | $113.08 | 881,391 |
| 2016-10-25 | $112.07 | $112.85 | $111.11 | $112.17 | $112.17 | 651,922 |
| 2016-10-24 | $112.39 | $113.30 | $111.57 | $111.80 | $111.80 | 426,291 |
| 2016-10-21 | $113.36 | $114.94 | $110.90 | $111.68 | $111.68 | 661,777 |
| 2016-10-20 | $115.79 | $116.79 | $111.11 | $113.04 | $113.04 | 889,415 |
| 2016-10-19 | $117.20 | $118.73 | $115.01 | $116.48 | $116.48 | 687,476 |
| 2016-10-18 | $118.34 | $119.65 | $116.86 | $116.97 | $116.97 | 392,153 |
| 2016-10-17 | $116.41 | $118.41 | $116.05 | $117.50 | $117.50 | 365,445 |
| 2016-10-14 | $118.48 | $119.99 | $116.03 | $116.89 | $116.89 | 545,831 |
| 2016-10-13 | $116.25 | $119.05 | $116.00 | $117.59 | $117.59 | 454,075 |
| 2016-10-12 | $120.84 | $121.92 | $117.49 | $117.59 | $117.59 | 571,589 |
| 2016-10-11 | $124.00 | $124.00 | $120.45 | $121.11 | $121.11 | 417,269 |
| 2016-10-10 | $124.14 | $125.29 | $123.71 | $124.56 | $124.56 | 290,030 |
| 2016-10-07 | $121.14 | $123.74 | $120.43 | $123.52 | $123.52 | 487,464 |
| 2016-10-06 | $121.60 | $121.93 | $119.78 | $121.22 | $121.22 | 396,791 |
| 2016-10-05 | $118.03 | $121.68 | $117.60 | $121.46 | $121.46 | 483,976 |
| 2016-10-04 | $118.92 | $119.42 | $116.56 | $117.26 | $117.26 | 312,431 |
| 2016-10-03 | $117.85 | $118.54 | $117.01 | $118.34 | $118.34 | 519,627 |
| 2016-09-30 | $115.84 | $118.36 | $114.38 | $118.08 | $118.08 | 738,654 |
| 2016-09-29 | $118.55 | $119.08 | $115.02 | $115.02 | $115.02 | 589,809 |
| 2016-09-28 | $121.76 | $122.22 | $116.70 | $118.67 | $118.67 | 884,269 |
| 2016-09-27 | $125.43 | $125.88 | $120.45 | $122.01 | $122.01 | 936,080 |
| 2016-09-26 | $126.30 | $126.76 | $125.13 | $125.57 | $125.57 | 376,148 |
| 2016-09-23 | $126.54 | $127.79 | $125.73 | $127.21 | $127.21 | 489,809 |
| 2016-09-22 | $123.88 | $127.18 | $123.05 | $127.01 | $127.01 | 731,346 |
| 2016-09-21 | $124.17 | $124.67 | $122.06 | $123.47 | $123.47 | 680,960 |
| 2016-09-20 | $123.64 | $124.50 | $122.02 | $123.44 | $123.44 | 593,412 |
| 2016-09-19 | $124.00 | $124.33 | $122.52 | $122.76 | $122.76 | 723,863 |
| 2016-09-16 | $122.17 | $124.62 | $122.17 | $123.31 | $123.31 | 878,902 |
| 2016-09-15 | $122.30 | $123.29 | $120.44 | $122.78 | $122.78 | 495,520 |
| 2016-09-14 | $122.51 | $123.83 | $121.55 | $122.53 | $122.53 | 343,883 |
| 2016-09-13 | $123.14 | $123.17 | $120.08 | $121.81 | $121.81 | 551,793 |
| 2016-09-12 | $120.16 | $124.85 | $120.08 | $124.58 | $124.58 | 755,437 |
| 2016-09-09 | $123.44 | $123.83 | $119.89 | $119.96 | $119.96 | 622,151 |
| 2016-09-08 | $121.89 | $124.56 | $121.13 | $124.46 | $124.46 | 426,847 |
| 2016-09-07 | $122.12 | $123.88 | $121.61 | $121.89 | $121.89 | 511,571 |
| 2016-09-06 | $123.19 | $123.92 | $121.73 | $122.47 | $122.47 | 496,423 |
| 2016-09-02 | $123.36 | $123.49 | $121.58 | $122.91 | $122.91 | 442,952 |
| 2016-09-01 | $122.75 | $123.47 | $121.41 | $123.21 | $123.21 | 420,082 |
| 2016-08-31 | $121.75 | $122.85 | $120.15 | $122.28 | $122.28 | 567,336 |
| 2016-08-30 | $121.61 | $124.17 | $121.57 | $121.91 | $121.91 | 298,041 |
| 2016-08-29 | $121.75 | $122.84 | $120.71 | $122.04 | $122.04 | 384,891 |
| 2016-08-26 | $123.85 | $124.80 | $119.70 | $121.76 | $121.76 | 672,590 |
| 2016-08-25 | $124.58 | $126.89 | $121.64 | $123.26 | $123.26 | 621,716 |
| 2016-08-24 | $129.64 | $130.95 | $124.22 | $124.84 | $124.84 | 616,290 |
| 2016-08-23 | $129.92 | $130.55 | $128.73 | $129.64 | $129.64 | 498,341 |
| 2016-08-22 | $127.92 | $130.99 | $127.50 | $129.45 | $129.45 | 553,758 |
| 2016-08-19 | $124.91 | $127.15 | $124.91 | $126.92 | $126.92 | 408,248 |
| 2016-08-18 | $125.18 | $126.81 | $124.66 | $125.62 | $125.62 | 262,482 |
| 2016-08-17 | $125.42 | $126.86 | $124.80 | $125.59 | $125.59 | 406,000 |
| 2016-08-16 | $126.14 | $126.29 | $124.00 | $125.22 | $125.22 | 317,459 |
| 2016-08-15 | $125.34 | $127.27 | $125.01 | $126.58 | $126.58 | 334,519 |
| 2016-08-12 | $124.33 | $125.28 | $122.15 | $125.19 | $125.19 | 306,648 |
| 2016-08-11 | $123.25 | $124.84 | $122.89 | $124.33 | $124.33 | 311,237 |
| 2016-08-10 | $125.40 | $126.42 | $122.31 | $123.08 | $123.08 | 440,178 |
| 2016-08-09 | $127.83 | $128.84 | $125.06 | $125.37 | $125.37 | 512,000 |
| 2016-08-08 | $125.75 | $128.28 | $124.70 | $127.83 | $127.83 | 652,112 |
| 2016-08-05 | $126.03 | $126.80 | $125.15 | $125.27 | $125.27 | 374,706 |
| 2016-08-04 | $125.29 | $126.48 | $124.54 | $125.48 | $125.48 | 595,140 |
| 2016-08-03 | $126.05 | $126.36 | $123.95 | $124.86 | $124.86 | 501,751 |
| 2016-08-02 | $124.79 | $127.01 | $124.11 | $125.85 | $125.85 | 793,006 |
| 2016-08-01 | $121.01 | $126.65 | $121.01 | $125.08 | $125.08 | 1,025,873 |
| 2016-07-29 | $118.97 | $122.23 | $118.19 | $121.01 | $121.01 | 868,769 |
| 2016-07-28 | $114.01 | $119.92 | $112.73 | $118.99 | $118.99 | 956,048 |
| 2016-07-27 | $112.52 | $114.12 | $111.19 | $113.20 | $113.20 | 526,344 |
| 2016-07-26 | $111.75 | $113.19 | $111.57 | $112.45 | $112.45 | 391,950 |
| 2016-07-25 | $111.65 | $112.50 | $110.72 | $112.13 | $112.13 | 414,870 |
| 2016-07-22 | $113.00 | $113.43 | $111.29 | $111.41 | $111.41 | 412,923 |
| 2016-07-21 | $115.25 | $115.87 | $111.83 | $112.43 | $112.43 | 540,086 |
| 2016-07-20 | $112.00 | $115.12 | $111.77 | $114.83 | $114.83 | 676,726 |
| 2016-07-19 | $111.07 | $112.03 | $109.71 | $110.87 | $110.87 | 454,181 |
| 2016-07-18 | $111.01 | $112.06 | $110.01 | $110.86 | $110.86 | 331,103 |
| 2016-07-15 | $111.00 | $112.55 | $110.25 | $110.75 | $110.75 | 431,375 |
| 2016-07-14 | $110.58 | $110.94 | $109.18 | $110.21 | $110.21 | 430,793 |
| 2016-07-13 | $113.44 | $113.44 | $108.40 | $109.24 | $109.24 | 621,019 |
| 2016-07-12 | $111.20 | $113.77 | $110.21 | $112.93 | $112.93 | 617,585 |
| 2016-07-11 | $112.06 | $112.06 | $108.50 | $110.24 | $110.24 | 507,108 |
| 2016-07-08 | $109.44 | $111.87 | $109.38 | $111.16 | $111.16 | 652,774 |
| 2016-07-07 | $110.63 | $111.89 | $108.83 | $109.58 | $109.58 | 468,108 |
| 2016-07-06 | $107.60 | $110.83 | $106.26 | $110.17 | $110.17 | 782,017 |
| 2016-07-05 | $109.06 | $109.86 | $106.46 | $107.73 | $107.73 | 624,340 |
| 2016-07-01 | $106.27 | $109.04 | $105.33 | $108.89 | $108.89 | 583,787 |
| 2016-06-30 | $103.76 | $106.09 | $103.30 | $105.92 | $105.92 | 657,384 |
| 2016-06-29 | $102.95 | $104.88 | $100.70 | $103.54 | $103.54 | 574,822 |
| 2016-06-28 | $99.25 | $102.00 | $98.61 | $101.72 | $101.72 | 571,692 |
| 2016-06-27 | $101.46 | $102.57 | $97.52 | $98.33 | $98.33 | 719,840 |
| 2016-06-24 | $101.28 | $104.93 | $101.10 | $102.11 | $102.11 | 1,343,029 |
| 2016-06-23 | $104.35 | $105.40 | $102.92 | $105.28 | $105.28 | 533,091 |
| 2016-06-22 | $102.61 | $106.36 | $102.33 | $103.36 | $103.36 | 625,122 |
| 2016-06-21 | $104.27 | $104.27 | $101.03 | $101.80 | $101.80 | 600,882 |
| 2016-06-20 | $103.84 | $105.00 | $102.63 | $103.62 | $103.62 | 581,305 |
| 2016-06-17 | $106.00 | $107.49 | $101.47 | $102.11 | $102.11 | 963,362 |
| 2016-06-16 | $104.20 | $106.52 | $103.10 | $106.28 | $106.28 | 537,405 |
| 2016-06-15 | $105.00 | $106.08 | $101.52 | $104.51 | $104.51 | 987,591 |
| 2016-06-14 | $109.63 | $110.37 | $106.27 | $107.26 | $107.26 | 699,832 |
| 2016-06-13 | $111.06 | $112.75 | $109.40 | $110.06 | $110.06 | 564,568 |
| 2016-06-10 | $111.63 | $112.71 | $109.51 | $111.35 | $111.35 | 334,740 |
| 2016-06-09 | $116.76 | $117.83 | $113.13 | $113.13 | $113.13 | 534,191 |
| 2016-06-08 | $116.62 | $117.51 | $114.22 | $117.04 | $117.04 | 287,650 |
| 2016-06-07 | $118.46 | $118.99 | $116.09 | $116.34 | $116.34 | 382,542 |
| 2016-06-06 | $116.77 | $119.77 | $114.55 | $119.31 | $119.31 | 410,030 |
| 2016-06-03 | $120.53 | $120.53 | $115.75 | $116.31 | $116.31 | 499,169 |
| 2016-06-02 | $118.79 | $121.69 | $118.58 | $121.03 | $121.03 | 573,049 |
| 2016-06-01 | $118.34 | $119.59 | $118.08 | $119.12 | $119.12 | 580,406 |
| 2016-05-31 | $118.37 | $119.31 | $117.54 | $119.07 | $119.07 | 855,696 |
| 2016-05-27 | $116.98 | $117.89 | $115.64 | $117.78 | $117.78 | 406,275 |
| 2016-05-26 | $117.50 | $118.90 | $116.87 | $117.15 | $117.15 | 441,697 |
| 2016-05-25 | $117.83 | $119.98 | $116.85 | $117.77 | $117.77 | 558,220 |
| 2016-05-24 | $114.00 | $117.81 | $113.99 | $116.62 | $116.62 | 642,708 |
| 2016-05-23 | $113.78 | $115.96 | $113.47 | $114.18 | $114.18 | 649,560 |
| 2016-05-20 | $111.02 | $114.12 | $110.79 | $113.62 | $113.62 | 441,961 |
| 2016-05-19 | $111.97 | $114.26 | $109.69 | $110.80 | $110.80 | 448,992 |
| 2016-05-18 | $110.21 | $114.03 | $109.83 | $112.45 | $112.45 | 548,042 |
| 2016-05-17 | $109.95 | $112.49 | $108.75 | $110.84 | $110.84 | 523,984 |
| 2016-05-16 | $111.23 | $111.35 | $107.68 | $110.62 | $110.62 | 640,756 |
| 2016-05-13 | $109.47 | $113.33 | $108.42 | $111.48 | $111.48 | 600,172 |
| 2016-05-12 | $108.98 | $110.42 | $108.09 | $109.23 | $109.23 | 850,946 |
| 2016-05-11 | $112.27 | $112.27 | $108.04 | $108.44 | $108.44 | 505,618 |
| 2016-05-10 | $112.19 | $112.99 | $110.01 | $111.86 | $111.86 | 826,669 |
| 2016-05-09 | $108.58 | $112.48 | $108.25 | $111.61 | $111.61 | 692,810 |
| 2016-05-06 | $107.65 | $109.44 | $105.52 | $108.16 | $108.16 | 629,159 |
| 2016-05-05 | $108.88 | $109.43 | $106.98 | $107.77 | $107.77 | 541,831 |
| 2016-05-04 | $110.36 | $111.23 | $107.77 | $108.20 | $108.20 | 790,136 |
| 2016-05-03 | $109.68 | $113.00 | $108.51 | $110.55 | $110.55 | 759,635 |
| 2016-05-02 | $105.49 | $110.55 | $104.90 | $110.19 | $110.19 | 980,712 |
| 2016-04-29 | $103.74 | $107.59 | $103.74 | $105.20 | $105.20 | 1,019,661 |
| 2016-04-28 | $105.93 | $110.18 | $102.50 | $104.84 | $104.84 | 2,496,487 |
| 2016-04-27 | $117.11 | $119.19 | $116.20 | $117.68 | $117.68 | 794,026 |
| 2016-04-26 | $117.56 | $118.86 | $116.25 | $117.45 | $117.45 | 476,746 |
| 2016-04-25 | $118.41 | $119.36 | $116.21 | $117.30 | $117.30 | 502,842 |
| 2016-04-22 | $117.90 | $119.74 | $116.01 | $119.61 | $119.61 | 515,014 |
| 2016-04-21 | $115.02 | $117.79 | $114.31 | $117.65 | $117.65 | 657,706 |
| 2016-04-20 | $115.53 | $117.49 | $114.60 | $115.25 | $115.25 | 435,896 |
| 2016-04-19 | $116.24 | $116.51 | $113.21 | $114.89 | $114.89 | 480,013 |
| 2016-04-18 | $114.62 | $116.69 | $114.09 | $116.06 | $116.06 | 380,930 |
| 2016-04-15 | $114.32 | $116.27 | $113.80 | $115.43 | $115.43 | 548,823 |
| 2016-04-14 | $115.44 | $115.86 | $113.00 | $114.68 | $114.68 | 430,782 |
| 2016-04-13 | $111.39 | $116.08 | $111.11 | $115.14 | $115.14 | 873,158 |
| 2016-04-12 | $110.21 | $111.11 | $109.05 | $110.15 | $110.15 | 843,637 |
| 2016-04-11 | $112.40 | $112.40 | $108.31 | $109.81 | $109.81 | 773,177 |
| 2016-04-08 | $113.65 | $115.04 | $112.17 | $112.94 | $112.94 | 797,412 |
| 2016-04-07 | $115.55 | $115.85 | $112.00 | $112.97 | $112.97 | 979,498 |
| 2016-04-06 | $112.85 | $117.65 | $112.12 | $115.54 | $115.54 | 1,480,201 |
| 2016-04-05 | $112.98 | $114.37 | $111.49 | $111.95 | $111.95 | 1,052,527 |
| 2016-04-04 | $113.00 | $117.19 | $113.00 | $113.52 | $113.52 | 898,602 |
| 2016-04-01 | $111.20 | $113.49 | $109.85 | $112.93 | $112.93 | 1,012,844 |
| 2016-03-31 | $110.42 | $112.67 | $110.17 | $111.43 | $111.43 | 805,300 |
| 2016-03-30 | $110.96 | $113.93 | $108.66 | $109.94 | $109.94 | 901,084 |
| 2016-03-29 | $109.01 | $112.32 | $107.04 | $109.62 | $109.62 | 1,172,100 |
| 2016-03-28 | $109.67 | $112.85 | $108.40 | $108.47 | $108.47 | 1,228,928 |
| 2016-03-24 | $117.99 | $118.21 | $107.51 | $108.87 | $108.87 | 1,928,372 |
| 2016-03-23 | $126.00 | $126.81 | $121.42 | $121.60 | $121.60 | 626,484 |
| 2016-03-22 | $124.76 | $127.38 | $124.24 | $126.47 | $126.47 | 656,470 |
| 2016-03-21 | $122.19 | $126.24 | $121.30 | $124.64 | $124.64 | 591,164 |
| 2016-03-18 | $117.71 | $123.40 | $116.50 | $122.78 | $122.78 | 959,956 |
| 2016-03-17 | $121.41 | $123.35 | $117.03 | $118.02 | $118.02 | 903,705 |
| 2016-03-16 | $121.22 | $124.85 | $119.61 | $121.44 | $121.44 | 725,376 |
| 2016-03-15 | $125.57 | $125.57 | $119.55 | $120.26 | $120.26 | 733,861 |
| 2016-03-14 | $125.08 | $128.71 | $125.00 | $126.69 | $126.69 | 850,711 |
| 2016-03-11 | $124.13 | $127.00 | $123.13 | $124.64 | $124.64 | 592,704 |
| 2016-03-10 | $125.22 | $127.85 | $121.92 | $122.61 | $122.61 | 519,425 |
| 2016-03-09 | $125.19 | $125.19 | $121.37 | $123.97 | $123.97 | 601,279 |
| 2016-03-08 | $131.38 | $133.69 | $124.50 | $124.80 | $124.80 | 603,480 |
| 2016-03-07 | $127.00 | $133.69 | $125.26 | $131.87 | $131.87 | 618,156 |
| 2016-03-04 | $126.00 | $129.72 | $124.10 | $127.64 | $127.64 | 658,926 |
| 2016-03-03 | $128.48 | $129.64 | $124.97 | $126.00 | $126.00 | 833,689 |
| 2016-03-02 | $126.94 | $129.04 | $125.74 | $128.88 | $128.88 | 647,896 |
| 2016-03-01 | $122.14 | $127.09 | $121.84 | $126.54 | $126.54 | 833,146 |
| 2016-02-29 | $123.01 | $127.31 | $121.54 | $121.94 | $121.94 | 895,192 |
| 2016-02-26 | $125.83 | $128.85 | $120.50 | $123.80 | $123.80 | 931,086 |
| 2016-02-25 | $128.75 | $129.00 | $119.05 | $124.83 | $124.83 | 903,496 |
| 2016-02-24 | $126.26 | $130.37 | $124.56 | $129.17 | $129.17 | 707,979 |
| 2016-02-23 | $128.20 | $130.82 | $127.48 | $127.73 | $127.73 | 488,515 |
| 2016-02-22 | $128.37 | $130.51 | $126.98 | $128.13 | $128.13 | 689,859 |
| 2016-02-19 | $128.49 | $128.67 | $123.50 | $127.32 | $127.32 | 1,056,019 |
| 2016-02-18 | $132.00 | $133.22 | $126.60 | $127.89 | $127.89 | 838,603 |
| 2016-02-17 | $130.45 | $133.84 | $129.02 | $131.62 | $131.62 | 526,836 |
| 2016-02-16 | $128.40 | $131.39 | $127.58 | $129.83 | $129.83 | 860,510 |
| 2016-02-12 | $124.18 | $128.20 | $121.71 | $126.56 | $126.56 | 731,580 |
| 2016-02-11 | $117.79 | $122.85 | $117.08 | $121.61 | $121.61 | 820,644 |
| 2016-02-10 | $120.83 | $126.08 | $119.59 | $119.74 | $119.74 | 706,757 |
| 2016-02-09 | $114.96 | $121.20 | $113.20 | $119.32 | $119.32 | 669,294 |
| 2016-02-08 | $116.82 | $119.75 | $114.50 | $115.75 | $115.75 | 978,975 |
| 2016-02-05 | $121.20 | $122.55 | $116.60 | $118.45 | $118.45 | 1,186,284 |
| 2016-02-04 | $121.87 | $125.98 | $119.80 | $122.75 | $122.75 | 667,391 |
| 2016-02-03 | $122.39 | $123.52 | $116.60 | $122.77 | $122.77 | 732,516 |
| 2016-02-02 | $124.29 | $125.40 | $119.74 | $122.68 | $122.68 | 725,631 |
| 2016-02-01 | $123.08 | $126.53 | $121.99 | $125.61 | $125.61 | 944,867 |
| 2016-01-29 | $122.63 | $125.54 | $121.27 | $123.18 | $123.18 | 784,733 |
| 2016-01-28 | $126.74 | $127.44 | $120.07 | $122.79 | $122.79 | 817,744 |
| 2016-01-27 | $127.89 | $129.19 | $124.22 | $125.36 | $125.36 | 654,887 |
| 2016-01-26 | $127.26 | $129.72 | $124.41 | $127.64 | $127.64 | 800,076 |
| 2016-01-25 | $128.48 | $129.41 | $126.26 | $126.94 | $126.94 | 925,201 |
| 2016-01-22 | $128.23 | $130.60 | $125.97 | $129.44 | $129.44 | 643,618 |
| 2016-01-21 | $129.61 | $131.23 | $124.69 | $125.81 | $125.81 | 932,394 |
| 2016-01-20 | $127.43 | $131.14 | $124.08 | $128.61 | $128.61 | 973,902 |
| 2016-01-19 | $134.54 | $136.23 | $126.78 | $129.17 | $129.17 | 671,577 |
| 2016-01-15 | $133.44 | $135.97 | $120.52 | $133.10 | $133.10 | 1,085,313 |
| 2016-01-14 | $136.83 | $138.78 | $132.84 | $136.22 | $136.22 | 944,819 |
| 2016-01-13 | $143.34 | $144.65 | $134.81 | $135.82 | $135.82 | 642,695 |
| 2016-01-12 | $141.03 | $145.26 | $137.42 | $143.23 | $143.23 | 1,180,878 |
| 2016-01-11 | $141.95 | $143.00 | $135.93 | $138.34 | $138.34 | 695,862 |
| 2016-01-08 | $146.90 | $148.45 | $141.21 | $141.50 | $141.50 | 623,871 |
| 2016-01-07 | $144.43 | $148.59 | $142.49 | $144.42 | $144.42 | 727,080 |
| 2016-01-06 | $148.91 | $150.39 | $145.08 | $147.12 | $147.12 | 986,595 |
| 2016-01-05 | $156.38 | $159.96 | $149.16 | $150.04 | $150.04 | 855,872 |
| 2016-01-04 | $154.23 | $156.28 | $152.22 | $155.54 | $155.54 | 807,517 |
| 2015-12-31 | $157.78 | $159.05 | $156.46 | $156.61 | $156.61 | 358,699 |
| 2015-12-30 | $159.26 | $160.65 | $158.39 | $158.53 | $158.53 | 281,725 |
| 2015-12-29 | $161.87 | $162.37 | $158.01 | $159.23 | $159.23 | 388,389 |
| 2015-12-28 | $159.99 | $163.22 | $158.00 | $160.86 | $160.86 | 297,452 |
| 2015-12-24 | $159.15 | $162.50 | $158.17 | $160.91 | $160.91 | 129,446 |
| 2015-12-23 | $159.28 | $160.56 | $156.74 | $159.90 | $159.90 | 370,472 |
| 2015-12-22 | $158.42 | $159.18 | $154.37 | $157.93 | $157.93 | 480,659 |
| 2015-12-21 | $155.66 | $158.28 | $155.40 | $158.15 | $158.15 | 469,657 |
| 2015-12-18 | $159.13 | $162.06 | $155.18 | $155.18 | $155.18 | 840,009 |
| 2015-12-17 | $160.74 | $160.74 | $156.77 | $158.14 | $158.14 | 327,502 |
| 2015-12-16 | $160.96 | $164.04 | $156.52 | $159.45 | $159.45 | 372,506 |
| 2015-12-15 | $154.54 | $160.57 | $151.57 | $159.97 | $159.97 | 706,251 |
| 2015-12-14 | $153.30 | $155.58 | $150.28 | $152.49 | $152.49 | 438,204 |
| 2015-12-11 | $154.14 | $156.49 | $150.83 | $153.16 | $153.16 | 542,715 |
| 2015-12-10 | $153.39 | $156.56 | $152.71 | $156.00 | $156.00 | 628,594 |
| 2015-12-09 | $159.07 | $160.81 | $152.38 | $153.68 | $153.68 | 550,384 |
| 2015-12-08 | $154.19 | $160.52 | $153.94 | $160.30 | $160.30 | 488,221 |
| 2015-12-07 | $158.04 | $159.23 | $153.70 | $155.49 | $155.49 | 309,829 |
| 2015-12-04 | $157.19 | $160.30 | $155.46 | $158.80 | $158.80 | 406,365 |
| 2015-12-03 | $158.12 | $158.12 | $152.00 | $155.24 | $155.24 | 550,595 |
| 2015-12-02 | $158.81 | $159.55 | $155.81 | $156.76 | $156.76 | 433,692 |
| 2015-12-01 | $154.36 | $159.87 | $151.99 | $159.00 | $159.00 | 650,978 |
| 2015-11-30 | $154.26 | $156.72 | $151.18 | $152.63 | $152.63 | 550,996 |
| 2015-11-27 | $155.60 | $156.96 | $152.46 | $154.26 | $154.26 | 150,876 |
| 2015-11-25 | $154.11 | $156.73 | $153.34 | $155.51 | $155.51 | 627,877 |
| 2015-11-24 | $152.00 | $155.16 | $149.74 | $154.23 | $154.23 | 508,031 |
| 2015-11-23 | $151.52 | $156.05 | $150.57 | $152.95 | $152.95 | 354,635 |
| 2015-11-20 | $149.04 | $152.90 | $149.04 | $151.17 | $151.17 | 344,276 |
| 2015-11-19 | $152.04 | $152.74 | $146.93 | $148.84 | $148.84 | 369,622 |
| 2015-11-18 | $149.55 | $151.79 | $146.24 | $151.55 | $151.55 | 528,651 |
| 2015-11-17 | $146.41 | $150.44 | $145.62 | $148.02 | $148.02 | 348,988 |
| 2015-11-16 | $145.88 | $147.23 | $142.52 | $145.99 | $145.99 | 316,470 |
| 2015-11-13 | $146.34 | $148.60 | $144.47 | $146.79 | $146.79 | 399,339 |
| 2015-11-12 | $147.66 | $149.50 | $141.69 | $146.14 | $146.14 | 579,326 |
| 2015-11-11 | $157.98 | $157.98 | $148.48 | $148.66 | $148.66 | 627,397 |
| 2015-11-10 | $157.45 | $157.63 | $152.93 | $156.75 | $156.75 | 871,072 |
| 2015-11-09 | $153.60 | $158.00 | $153.04 | $157.16 | $157.16 | 728,912 |
| 2015-11-06 | $153.94 | $153.94 | $149.42 | $153.62 | $153.62 | 568,594 |
| 2015-11-05 | $150.10 | $152.69 | $147.56 | $152.06 | $152.06 | 723,460 |
| 2015-11-04 | $154.25 | $154.50 | $149.04 | $151.00 | $151.00 | 963,070 |
| 2015-11-03 | $152.00 | $154.62 | $150.30 | $152.60 | $152.60 | 639,239 |
| 2015-11-02 | $147.36 | $153.63 | $147.36 | $153.06 | $153.06 | 885,982 |
| 2015-10-30 | $144.36 | $148.28 | $142.39 | $146.63 | $146.63 | 1,441,947 |
| 2015-10-29 | $138.47 | $143.70 | $137.72 | $143.55 | $143.55 | 1,019,435 |
| 2015-10-28 | $137.80 | $138.79 | $134.00 | $137.15 | $137.15 | 1,023,536 |
| 2015-10-27 | $139.09 | $142.98 | $134.27 | $137.10 | $137.10 | 1,914,740 |
| 2015-10-26 | $126.47 | $129.90 | $125.11 | $126.03 | $126.03 | 905,193 |
| 2015-10-23 | $120.36 | $126.46 | $119.75 | $126.04 | $126.04 | 853,024 |
| 2015-10-22 | $123.99 | $124.77 | $117.88 | $119.57 | $119.57 | 1,050,475 |
| 2015-10-21 | $124.49 | $125.68 | $121.05 | $123.35 | $123.35 | 1,251,197 |
| 2015-10-20 | $127.10 | $127.82 | $122.24 | $122.91 | $122.91 | 769,574 |
| 2015-10-19 | $127.65 | $128.87 | $123.63 | $126.83 | $126.83 | 774,280 |
| 2015-10-16 | $128.21 | $131.37 | $125.12 | $128.60 | $128.60 | 1,127,905 |
| 2015-10-15 | $123.53 | $127.79 | $122.35 | $127.44 | $127.44 | 1,147,772 |
| 2015-10-14 | $123.33 | $125.32 | $121.85 | $123.28 | $123.28 | 963,836 |
| 2015-10-13 | $122.71 | $125.39 | $122.05 | $122.26 | $122.26 | 597,191 |
| 2015-10-12 | $124.81 | $125.26 | $122.28 | $123.09 | $123.09 | 438,509 |
| 2015-10-09 | $125.03 | $126.07 | $122.65 | $123.59 | $123.59 | 591,055 |
| 2015-10-08 | $122.87 | $126.32 | $120.35 | $125.28 | $125.28 | 852,008 |
| 2015-10-07 | $125.50 | $126.40 | $119.80 | $122.85 | $122.85 | 1,343,133 |
| 2015-10-06 | $127.68 | $127.68 | $120.20 | $125.28 | $125.28 | 1,126,853 |
| 2015-10-05 | $131.57 | $133.46 | $126.04 | $126.70 | $126.70 | 1,126,564 |
| 2015-10-02 | $127.38 | $131.59 | $125.64 | $130.90 | $130.90 | 984,688 |
| 2015-10-01 | $132.02 | $132.42 | $127.42 | $129.38 | $129.38 | 1,063,957 |
| 2015-09-30 | $139.95 | $145.07 | $131.00 | $131.24 | $131.24 | 1,145,809 |
| 2015-09-29 | $135.11 | $143.42 | $133.58 | $136.97 | $136.97 | 903,696 |
| 2015-09-28 | $135.32 | $137.82 | $129.48 | $134.15 | $134.15 | 944,673 |
| 2015-09-25 | $142.45 | $144.42 | $132.57 | $137.39 | $137.39 | 698,022 |
| 2015-09-24 | $140.92 | $141.56 | $137.65 | $141.20 | $141.20 | 437,032 |
| 2015-09-23 | $145.35 | $145.37 | $140.31 | $141.98 | $141.98 | 685,024 |
| 2015-09-22 | $145.94 | $150.41 | $141.20 | $144.82 | $144.82 | 617,129 |
| 2015-09-21 | $152.45 | $155.14 | $145.22 | $148.31 | $148.31 | 545,716 |
| 2015-09-18 | $151.97 | $154.14 | $150.23 | $150.71 | $150.71 | 656,297 |
| 2015-09-17 | $152.54 | $155.74 | $150.67 | $154.34 | $154.34 | 408,609 |
| 2015-09-16 | $154.66 | $155.78 | $150.22 | $152.22 | $152.22 | 349,753 |
| 2015-09-15 | $154.74 | $155.09 | $152.35 | $154.91 | $154.91 | 423,323 |
| 2015-09-14 | $154.29 | $155.06 | $151.50 | $153.61 | $153.61 | 241,704 |
| 2015-09-11 | $151.52 | $156.26 | $151.52 | $155.11 | $155.11 | 367,704 |
| 2015-09-10 | $151.20 | $155.44 | $151.20 | $152.76 | $152.76 | 317,885 |
| 2015-09-09 | $156.02 | $156.38 | $151.25 | $151.77 | $151.77 | 310,291 |
| 2015-09-08 | $152.17 | $154.47 | $149.51 | $154.12 | $154.12 | 386,723 |
United Therapeutics Corp (UTHR) News Headlines
.jpg)
Transplanted pig kidney removed after functioning in living patient for more than four months
A genetically engineered pig kidney helped Towana Looney enjoy 130 days without the need for dialysis before the organ was removed last week. It’s th…
cnn.com April 11, 2025.jpg)
Buy these stocks that can better ride out tariff market volatility, Trivariate says
Trivariate Research recommended stocks with more achievable relative growth rates and earnings estimates for investors seeking a volatility hedge.
cnbc.com April 14, 2025.jpg)
He was tired of just surviving. A pig kidney gave him a shot at living
Tim Andrews knew that he needed dialysis to manage his end-stage kidney disease, but over months of treatment, he started to wonder whether it was wo…
cnn.com May 14, 2025Recent United Therapeutics Corp (UTHR) News
.jpg)
Similar Companies to United Therapeutics Corp (UTHR) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |