Veeva Systems Inc - Class A (VEEV) Exchange: NYSE
Data as of Oct. 25, 2024
$214.88 ($0.49) 0.23%
Veeva Systems Inc - Class A - Daily Information
Click for more stock information on Veeva Systems Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 25, 2024 |
| Open | $213.84 |
| Previous Close | $214.88 |
| High | $214.88 |
| Low | $211.56 |
| Adjusted Open | $213.84 |
| Previous Adjusted Close | $214.88 |
| Adjusted High | $214.88 |
| Adjusted Low | $211.56 |
About Veeva Systems Inc - Class A (VEEV)
Veeva Systems Inc - Class A (VVV) is a cloud-based software company focused on the life sciences industry. It provides a variety of cloud-based services for its clients, such as product lifecycle management, customer relationship management, data analytics, and other functions. Its products offer a variety of services, including storage, collaboration, and analytics tools, as well as services tailored to the life sciences industry. The company was founded in 2007 by Peter Gassner and Matt Wallach, and has grown significantly since then. It now has over 3,800 employees and offices in the United States, Canada, Ireland, Japan, Australia, and the Netherlands.
Invest in Veeva Systems Inc - Class A (VEEV)
Historical Stock Data for Veeva Systems Inc - Class A (VEEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | $213.84 | $214.88 | $211.56 | $214.88 | $214.88 | 1,336,601 |
| 2024-09-19 | $219.08 | $219.81 | $213.76 | $214.39 | $214.39 | 1,272,456 |
| 2024-09-18 | $215.12 | $217.20 | $213.19 | $215.48 | $215.48 | 894,418 |
| 2024-09-17 | $217.80 | $218.98 | $214.50 | $214.80 | $214.80 | 1,030,150 |
| 2024-09-16 | $218.06 | $218.36 | $213.34 | $217.03 | $217.03 | 1,074,940 |
| 2024-09-13 | $220.31 | $221.12 | $216.43 | $217.95 | $217.95 | 873,239 |
| 2024-09-12 | $223.95 | $226.47 | $218.87 | $219.94 | $219.94 | 1,008,976 |
| 2024-09-11 | $221.31 | $224.49 | $218.01 | $223.90 | $223.90 | 1,307,406 |
| 2024-09-10 | $222.70 | $224.00 | $220.90 | $221.89 | $221.89 | 1,065,970 |
| 2024-09-09 | $216.21 | $222.80 | $215.38 | $222.59 | $222.59 | 1,328,227 |
| 2024-09-06 | $217.29 | $217.67 | $213.16 | $215.89 | $215.89 | 775,935 |
| 2024-09-05 | $215.84 | $216.21 | $212.47 | $215.31 | $215.31 | 924,725 |
| 2024-09-04 | $214.30 | $218.00 | $212.92 | $216.83 | $216.83 | 766,588 |
| 2024-09-03 | $215.80 | $219.25 | $214.16 | $215.74 | $215.74 | 1,047,258 |
| 2024-08-30 | $218.00 | $219.85 | $214.71 | $216.44 | $216.44 | 1,887,412 |
| 2024-08-29 | $214.19 | $224.71 | $211.74 | $217.02 | $217.02 | 1,998,998 |
| 2024-08-28 | $199.86 | $200.94 | $198.12 | $199.35 | $199.35 | 1,184,137 |
| 2024-08-27 | $197.68 | $200.30 | $197.01 | $200.25 | $200.25 | 845,489 |
| 2024-08-26 | $199.59 | $201.73 | $198.70 | $198.83 | $198.83 | 719,306 |
| 2024-08-23 | $198.19 | $200.86 | $196.10 | $199.25 | $199.25 | 871,906 |
| 2024-08-22 | $202.21 | $202.87 | $196.71 | $197.06 | $197.06 | 675,280 |
| 2024-08-21 | $194.10 | $201.76 | $194.00 | $201.44 | $201.44 | 1,135,089 |
| 2024-08-20 | $194.11 | $194.32 | $192.73 | $193.67 | $193.67 | 431,317 |
| 2024-08-19 | $193.11 | $194.37 | $192.51 | $194.28 | $194.28 | 651,911 |
| 2024-08-16 | $192.28 | $194.00 | $190.69 | $192.50 | $192.50 | 641,758 |
| 2024-08-15 | $190.43 | $193.34 | $190.38 | $192.86 | $192.86 | 539,828 |
| 2024-08-14 | $190.32 | $190.97 | $187.66 | $188.20 | $188.20 | 547,390 |
| 2024-08-13 | $186.42 | $191.30 | $185.51 | $190.32 | $190.32 | 505,000 |
| 2024-08-12 | $187.00 | $188.53 | $184.39 | $185.42 | $185.42 | 429,858 |
| 2024-08-09 | $185.87 | $187.96 | $185.21 | $186.85 | $186.85 | 421,794 |
| 2024-08-08 | $184.08 | $186.20 | $183.70 | $185.46 | $185.46 | 766,906 |
| 2024-08-07 | $187.98 | $189.25 | $182.21 | $182.25 | $182.25 | 740,297 |
| 2024-08-06 | $186.66 | $189.24 | $184.26 | $185.47 | $185.47 | 794,978 |
| 2024-08-05 | $178.53 | $187.12 | $177.41 | $185.47 | $185.47 | 1,112,964 |
| 2024-08-02 | $186.45 | $186.45 | $180.46 | $185.14 | $185.14 | 743,735 |
| 2024-08-01 | $192.19 | $194.29 | $188.07 | $189.14 | $189.14 | 696,514 |
| 2024-07-31 | $195.00 | $196.51 | $191.28 | $191.93 | $191.93 | 1,084,451 |
| 2024-07-30 | $192.23 | $194.71 | $191.50 | $193.63 | $193.63 | 913,025 |
| 2024-07-29 | $192.47 | $192.75 | $189.95 | $191.67 | $191.67 | 628,200 |
| 2024-07-26 | $188.19 | $193.54 | $186.33 | $192.43 | $192.43 | 1,058,510 |
| 2024-07-25 | $184.24 | $189.93 | $184.17 | $186.55 | $186.55 | 1,106,255 |
| 2024-07-24 | $186.12 | $186.88 | $183.64 | $184.25 | $184.25 | 939,732 |
| 2024-07-23 | $186.95 | $189.52 | $185.29 | $186.72 | $186.72 | 1,018,888 |
| 2024-07-22 | $184.44 | $187.44 | $181.90 | $187.00 | $187.00 | 984,964 |
| 2024-07-19 | $181.11 | $183.55 | $179.25 | $183.25 | $183.25 | 1,046,449 |
| 2024-07-18 | $182.25 | $183.83 | $179.86 | $180.43 | $180.43 | 738,688 |
| 2024-07-17 | $185.69 | $185.74 | $180.95 | $181.93 | $181.93 | 1,098,045 |
| 2024-07-16 | $186.12 | $188.01 | $186.03 | $187.16 | $187.16 | 755,914 |
| 2024-07-15 | $186.71 | $187.99 | $185.30 | $185.74 | $185.74 | 678,912 |
| 2024-07-12 | $186.21 | $190.11 | $185.95 | $187.92 | $187.92 | 851,059 |
| 2024-07-11 | $183.88 | $186.80 | $182.99 | $185.98 | $185.98 | 913,958 |
| 2024-07-10 | $181.77 | $182.81 | $179.51 | $182.02 | $182.02 | 928,856 |
| 2024-07-09 | $183.00 | $183.50 | $179.86 | $182.23 | $182.23 | 722,868 |
| 2024-07-08 | $183.00 | $183.83 | $181.18 | $182.89 | $182.89 | 788,249 |
| 2024-07-05 | $181.00 | $183.90 | $180.01 | $183.46 | $183.46 | 742,616 |
| 2024-07-03 | $182.82 | $183.07 | $181.21 | $181.33 | $181.33 | 599,443 |
| 2024-07-02 | $181.71 | $183.50 | $181.57 | $182.85 | $182.85 | 710,833 |
| 2024-07-01 | $182.97 | $184.42 | $181.31 | $181.67 | $181.67 | 960,798 |
| 2024-06-28 | $185.67 | $187.17 | $182.69 | $183.01 | $183.01 | 1,424,589 |
| 2024-06-27 | $182.93 | $186.44 | $181.66 | $185.15 | $185.15 | 1,079,925 |
| 2024-06-26 | $187.80 | $187.92 | $183.93 | $184.27 | $184.27 | 806,093 |
| 2024-06-25 | $186.44 | $186.95 | $184.00 | $186.17 | $186.17 | 873,366 |
| 2024-06-24 | $184.68 | $187.50 | $184.68 | $186.70 | $186.70 | 807,446 |
| 2024-06-21 | $184.11 | $187.15 | $183.21 | $184.88 | $184.88 | 1,518,328 |
| 2024-06-20 | $178.93 | $184.51 | $176.56 | $183.80 | $183.80 | 1,186,059 |
| 2024-06-18 | $179.36 | $180.72 | $176.41 | $178.74 | $178.74 | 1,192,620 |
| 2024-06-17 | $183.36 | $183.85 | $177.68 | $179.75 | $179.75 | 1,224,434 |
| 2024-06-14 | $185.17 | $186.58 | $182.98 | $184.70 | $184.70 | 712,346 |
| 2024-06-13 | $189.26 | $191.51 | $185.05 | $185.77 | $185.77 | 1,061,114 |
| 2024-06-12 | $190.73 | $192.96 | $188.35 | $188.91 | $188.91 | 1,262,327 |
| 2024-06-11 | $186.65 | $188.24 | $183.48 | $188.00 | $188.00 | 1,186,680 |
| 2024-06-10 | $182.69 | $186.57 | $181.75 | $184.99 | $184.99 | 1,018,161 |
| 2024-06-07 | $184.05 | $185.98 | $182.45 | $183.14 | $183.14 | 1,054,982 |
| 2024-06-06 | $182.00 | $185.72 | $180.83 | $185.01 | $185.01 | 1,885,757 |
| 2024-06-05 | $180.16 | $182.97 | $177.42 | $181.69 | $181.69 | 1,528,419 |
| 2024-06-04 | $173.37 | $179.65 | $172.31 | $178.92 | $178.92 | 2,152,834 |
| 2024-06-03 | $176.08 | $177.98 | $171.10 | $171.41 | $171.41 | 2,524,026 |
| 2024-05-31 | $175.01 | $186.70 | $170.25 | $174.25 | $174.25 | 4,788,124 |
| 2024-05-30 | $197.00 | $197.00 | $191.89 | $194.19 | $194.19 | 1,985,770 |
| 2024-05-29 | $201.05 | $204.22 | $200.02 | $200.50 | $200.50 | 1,114,938 |
| 2024-05-28 | $203.90 | $204.54 | $201.53 | $203.09 | $203.09 | 819,062 |
| 2024-05-24 | $203.99 | $205.26 | $202.77 | $203.89 | $203.89 | 600,576 |
| 2024-05-23 | $207.50 | $207.50 | $202.15 | $204.58 | $204.58 | 791,934 |
| 2024-05-22 | $208.71 | $210.96 | $205.26 | $205.76 | $205.76 | 733,245 |
| 2024-05-21 | $209.01 | $210.95 | $208.14 | $209.24 | $209.24 | 686,372 |
| 2024-05-20 | $210.07 | $211.03 | $209.04 | $209.96 | $209.96 | 495,871 |
| 2024-05-17 | $209.40 | $210.81 | $208.57 | $210.27 | $210.27 | 517,934 |
| 2024-05-16 | $211.57 | $213.00 | $209.05 | $209.65 | $209.65 | 929,539 |
| 2024-05-15 | $206.32 | $211.74 | $205.02 | $211.38 | $211.38 | 1,017,459 |
| 2024-05-14 | $205.00 | $206.13 | $202.19 | $203.82 | $203.82 | 448,398 |
| 2024-05-13 | $205.39 | $206.07 | $203.58 | $203.86 | $203.86 | 383,383 |
| 2024-05-10 | $204.58 | $205.26 | $202.25 | $203.78 | $203.78 | 541,920 |
| 2024-05-09 | $201.97 | $205.08 | $201.97 | $203.91 | $203.91 | 580,944 |
| 2024-05-08 | $204.99 | $205.21 | $201.55 | $201.77 | $201.77 | 621,442 |
| 2024-05-07 | $203.42 | $206.10 | $203.14 | $205.31 | $205.31 | 916,277 |
| 2024-05-06 | $204.63 | $204.63 | $201.80 | $203.14 | $203.14 | 510,514 |
| 2024-05-03 | $204.31 | $205.66 | $201.98 | $203.45 | $203.45 | 646,523 |
| 2024-05-02 | $200.76 | $202.03 | $198.57 | $201.43 | $201.43 | 630,387 |
| 2024-05-01 | $198.64 | $202.10 | $196.64 | $198.90 | $198.90 | 618,067 |
| 2024-04-30 | $200.32 | $202.42 | $198.46 | $198.56 | $198.56 | 549,606 |
| 2024-04-29 | $202.59 | $203.74 | $201.03 | $201.58 | $201.58 | 793,832 |
| 2024-04-26 | $200.51 | $202.51 | $199.71 | $200.91 | $200.91 | 848,504 |
| 2024-04-25 | $195.22 | $199.52 | $194.46 | $199.09 | $199.09 | 715,279 |
| 2024-04-24 | $201.17 | $202.59 | $199.11 | $200.52 | $200.52 | 551,269 |
| 2024-04-23 | $200.86 | $205.40 | $200.86 | $201.10 | $201.10 | 902,818 |
| 2024-04-22 | $199.39 | $200.47 | $195.61 | $199.06 | $199.06 | 744,021 |
| 2024-04-19 | $199.35 | $199.65 | $197.03 | $198.38 | $198.38 | 735,422 |
| 2024-04-18 | $199.20 | $201.62 | $197.56 | $199.54 | $199.54 | 850,360 |
| 2024-04-17 | $200.53 | $202.32 | $198.65 | $199.20 | $199.20 | 1,033,493 |
| 2024-04-16 | $200.90 | $202.58 | $199.55 | $200.37 | $200.37 | 1,420,679 |
| 2024-04-15 | $207.42 | $208.82 | $201.20 | $201.62 | $201.62 | 1,305,289 |
| 2024-04-12 | $209.40 | $209.51 | $205.63 | $206.74 | $206.74 | 788,451 |
| 2024-04-11 | $212.20 | $212.59 | $208.97 | $211.19 | $211.19 | 907,484 |
| 2024-04-10 | $212.92 | $214.95 | $209.67 | $210.92 | $210.92 | 981,038 |
| 2024-04-09 | $213.90 | $216.74 | $212.30 | $216.54 | $216.54 | 1,789,447 |
| 2024-04-08 | $216.13 | $216.54 | $213.91 | $214.97 | $214.97 | 613,210 |
| 2024-04-05 | $214.68 | $217.48 | $214.16 | $214.73 | $214.73 | 890,728 |
| 2024-04-04 | $218.72 | $219.50 | $214.62 | $214.74 | $214.74 | 908,364 |
| 2024-04-03 | $216.64 | $219.21 | $216.48 | $217.13 | $217.13 | 1,154,655 |
| 2024-04-02 | $213.12 | $219.23 | $212.30 | $216.41 | $216.41 | 1,974,219 |
| 2024-04-01 | $231.13 | $232.05 | $229.24 | $230.39 | $230.39 | 537,311 |
| 2024-03-28 | $233.10 | $234.70 | $231.54 | $231.69 | $231.69 | 796,887 |
| 2024-03-27 | $235.00 | $235.00 | $231.89 | $233.39 | $233.39 | 586,299 |
| 2024-03-26 | $230.00 | $233.95 | $230.00 | $232.68 | $232.68 | 736,528 |
| 2024-03-25 | $230.50 | $231.19 | $228.75 | $229.42 | $229.42 | 1,175,864 |
| 2024-03-22 | $231.11 | $233.27 | $229.88 | $230.42 | $230.42 | 644,786 |
| 2024-03-21 | $231.62 | $233.51 | $230.26 | $231.82 | $231.82 | 636,492 |
| 2024-03-20 | $230.80 | $231.53 | $229.03 | $230.17 | $230.17 | 497,655 |
| 2024-03-19 | $226.72 | $231.67 | $226.72 | $229.95 | $229.95 | 754,248 |
| 2024-03-18 | $228.34 | $230.32 | $227.10 | $228.43 | $228.43 | 854,140 |
| 2024-03-15 | $230.62 | $232.88 | $225.91 | $226.98 | $226.98 | 1,856,084 |
| 2024-03-14 | $236.90 | $236.90 | $231.39 | $232.47 | $232.47 | 780,566 |
| 2024-03-13 | $230.85 | $235.14 | $230.85 | $234.79 | $234.79 | 1,060,307 |
| 2024-03-12 | $228.00 | $233.55 | $227.84 | $231.05 | $231.05 | 631,414 |
| 2024-03-11 | $226.31 | $229.73 | $226.04 | $227.75 | $227.75 | 561,424 |
| 2024-03-08 | $231.28 | $233.00 | $227.64 | $227.79 | $227.79 | 603,464 |
| 2024-03-07 | $225.63 | $230.44 | $224.54 | $230.17 | $230.17 | 1,091,118 |
| 2024-03-06 | $224.00 | $225.86 | $221.79 | $224.56 | $224.56 | 1,072,598 |
| 2024-03-05 | $223.40 | $225.46 | $219.48 | $221.64 | $221.64 | 1,330,308 |
| 2024-03-04 | $223.00 | $226.50 | $221.21 | $226.00 | $226.00 | 1,225,050 |
| 2024-03-01 | $221.25 | $230.66 | $218.50 | $222.01 | $222.01 | 2,469,421 |
| 2024-02-29 | $226.92 | $228.02 | $224.33 | $225.51 | $225.51 | 1,701,118 |
| 2024-02-28 | $222.46 | $226.32 | $221.06 | $225.37 | $225.37 | 925,164 |
| 2024-02-27 | $224.00 | $224.80 | $221.01 | $222.92 | $222.92 | 1,029,411 |
| 2024-02-26 | $222.00 | $225.37 | $221.75 | $224.00 | $224.00 | 790,784 |
| 2024-02-23 | $223.00 | $224.67 | $219.80 | $221.64 | $221.64 | 642,249 |
| 2024-02-22 | $220.75 | $222.66 | $217.60 | $222.17 | $222.17 | 870,451 |
| 2024-02-21 | $215.52 | $217.13 | $214.20 | $216.37 | $216.37 | 730,128 |
| 2024-02-20 | $217.75 | $220.07 | $216.11 | $218.76 | $218.76 | 951,884 |
| 2024-02-16 | $222.60 | $223.37 | $219.31 | $219.35 | $219.35 | 994,549 |
| 2024-02-15 | $222.11 | $224.28 | $221.06 | $223.56 | $223.56 | 740,836 |
| 2024-02-14 | $215.89 | $222.10 | $215.12 | $220.67 | $220.67 | 934,331 |
| 2024-02-13 | $212.00 | $217.00 | $211.46 | $213.93 | $213.93 | 992,388 |
| 2024-02-12 | $216.78 | $220.19 | $216.78 | $218.46 | $218.46 | 854,932 |
| 2024-02-09 | $216.25 | $220.42 | $215.98 | $216.76 | $216.76 | 945,145 |
| 2024-02-08 | $214.00 | $217.69 | $213.60 | $215.39 | $215.39 | 775,716 |
| 2024-02-07 | $210.50 | $214.97 | $209.71 | $214.56 | $214.56 | 959,514 |
| 2024-02-06 | $206.26 | $210.41 | $205.71 | $209.33 | $209.33 | 834,919 |
| 2024-02-05 | $205.97 | $206.32 | $201.24 | $204.24 | $204.24 | 787,973 |
| 2024-02-02 | $204.00 | $208.07 | $202.34 | $206.80 | $206.80 | 864,446 |
| 2024-02-01 | $203.71 | $206.45 | $198.22 | $203.99 | $203.99 | 2,105,101 |
| 2024-01-31 | $210.00 | $213.35 | $207.40 | $207.41 | $207.41 | 993,919 |
| 2024-01-30 | $213.95 | $214.54 | $210.51 | $210.91 | $210.91 | 765,313 |
| 2024-01-29 | $209.25 | $213.43 | $208.07 | $213.42 | $213.42 | 993,907 |
| 2024-01-26 | $208.20 | $209.88 | $207.78 | $208.73 | $208.73 | 407,751 |
| 2024-01-25 | $209.63 | $209.64 | $206.22 | $208.20 | $208.20 | 612,360 |
| 2024-01-24 | $212.02 | $214.15 | $208.95 | $209.09 | $209.09 | 716,952 |
| 2024-01-23 | $210.00 | $212.42 | $208.72 | $211.78 | $211.78 | 639,476 |
| 2024-01-22 | $208.94 | $210.69 | $207.53 | $209.38 | $209.38 | 972,790 |
| 2024-01-19 | $204.52 | $207.83 | $202.00 | $207.15 | $207.15 | 808,145 |
| 2024-01-18 | $202.00 | $204.61 | $200.74 | $204.50 | $204.50 | 795,345 |
| 2024-01-17 | $204.72 | $205.92 | $201.51 | $201.89 | $201.89 | 1,254,849 |
| 2024-01-16 | $206.92 | $208.69 | $204.65 | $207.22 | $207.22 | 1,118,571 |
| 2024-01-12 | $203.80 | $209.44 | $203.28 | $208.69 | $208.69 | 2,002,873 |
| 2024-01-11 | $195.00 | $204.61 | $194.05 | $204.23 | $204.23 | 1,670,232 |
| 2024-01-10 | $193.70 | $195.29 | $191.39 | $193.89 | $193.89 | 591,234 |
| 2024-01-09 | $189.41 | $193.28 | $189.41 | $193.00 | $193.00 | 875,941 |
| 2024-01-08 | $185.41 | $190.57 | $182.77 | $190.54 | $190.54 | 992,026 |
| 2024-01-05 | $184.14 | $187.35 | $184.14 | $185.69 | $185.69 | 651,960 |
| 2024-01-04 | $184.82 | $186.59 | $184.37 | $186.11 | $186.11 | 671,046 |
| 2024-01-03 | $187.00 | $188.41 | $185.05 | $185.19 | $185.19 | 1,154,180 |
| 2024-01-02 | $191.16 | $191.51 | $187.89 | $189.18 | $189.18 | 992,784 |
| 2023-12-29 | $193.87 | $196.27 | $192.05 | $192.52 | $192.52 | 979,316 |
| 2023-12-28 | $191.07 | $194.37 | $191.06 | $194.01 | $194.01 | 884,731 |
| 2023-12-27 | $190.96 | $191.70 | $188.77 | $190.85 | $190.85 | 1,063,711 |
| 2023-12-26 | $190.95 | $191.91 | $190.03 | $190.06 | $190.06 | 797,310 |
| 2023-12-22 | $188.25 | $191.15 | $187.46 | $190.85 | $190.85 | 1,349,241 |
| 2023-12-21 | $185.48 | $188.54 | $184.72 | $187.02 | $187.02 | 1,620,235 |
| 2023-12-20 | $182.90 | $186.55 | $181.13 | $182.98 | $182.98 | 1,590,258 |
| 2023-12-19 | $183.60 | $184.24 | $181.95 | $183.40 | $183.40 | 1,577,574 |
| 2023-12-18 | $180.80 | $183.39 | $180.50 | $182.05 | $182.05 | 1,462,773 |
| 2023-12-15 | $183.11 | $187.25 | $180.23 | $180.67 | $180.67 | 2,381,403 |
| 2023-12-14 | $179.74 | $184.62 | $179.65 | $182.84 | $182.84 | 2,415,991 |
| 2023-12-13 | $175.61 | $177.37 | $172.74 | $177.37 | $177.37 | 2,105,857 |
| 2023-12-12 | $174.52 | $176.16 | $172.98 | $175.16 | $175.16 | 1,768,696 |
| 2023-12-11 | $171.55 | $174.62 | $169.98 | $174.48 | $174.48 | 1,684,682 |
| 2023-12-08 | $174.85 | $175.41 | $171.56 | $172.71 | $172.71 | 1,388,568 |
| 2023-12-07 | $173.33 | $174.70 | $165.12 | $172.95 | $172.95 | 2,914,234 |
| 2023-12-06 | $179.00 | $181.27 | $178.00 | $178.39 | $178.39 | 2,355,737 |
| 2023-12-05 | $178.24 | $179.53 | $176.41 | $177.96 | $177.96 | 1,233,476 |
| 2023-12-04 | $176.98 | $180.48 | $176.19 | $179.01 | $179.01 | 1,298,941 |
| 2023-12-01 | $174.04 | $179.91 | $174.04 | $178.84 | $178.84 | 1,339,306 |
| 2023-11-30 | $174.95 | $175.19 | $171.01 | $174.31 | $174.31 | 1,962,668 |
| 2023-11-29 | $176.42 | $179.14 | $172.44 | $173.36 | $173.36 | 1,391,381 |
| 2023-11-28 | $172.29 | $174.94 | $171.43 | $174.76 | $174.76 | 927,903 |
| 2023-11-27 | $175.70 | $176.02 | $172.90 | $173.33 | $173.33 | 1,213,185 |
| 2023-11-24 | $176.01 | $177.19 | $175.19 | $176.57 | $176.57 | 384,591 |
| 2023-11-22 | $178.26 | $180.35 | $175.38 | $175.71 | $175.71 | 809,956 |
| 2023-11-21 | $178.60 | $179.59 | $176.36 | $176.40 | $176.40 | 889,320 |
| 2023-11-20 | $176.00 | $179.24 | $175.22 | $178.71 | $178.71 | 816,253 |
| 2023-11-17 | $175.85 | $177.85 | $175.30 | $176.54 | $176.54 | 1,285,321 |
| 2023-11-16 | $175.57 | $177.87 | $174.06 | $175.32 | $175.32 | 1,005,872 |
| 2023-11-15 | $174.25 | $181.88 | $174.25 | $176.78 | $176.78 | 1,710,216 |
| 2023-11-14 | $171.06 | $174.09 | $170.21 | $173.45 | $173.45 | 1,474,152 |
| 2023-11-13 | $166.73 | $166.77 | $162.85 | $166.25 | $166.25 | 1,595,554 |
| 2023-11-10 | $167.44 | $167.65 | $162.72 | $165.08 | $165.08 | 2,994,883 |
| 2023-11-09 | $178.39 | $178.39 | $165.33 | $166.60 | $166.60 | 4,562,395 |
| 2023-11-08 | $193.78 | $195.46 | $192.63 | $194.13 | $194.13 | 750,800 |
| 2023-11-07 | $193.37 | $196.06 | $190.38 | $194.12 | $194.12 | 850,164 |
| 2023-11-06 | $194.31 | $196.80 | $192.55 | $196.15 | $196.15 | 877,162 |
| 2023-11-03 | $191.00 | $195.58 | $191.00 | $194.59 | $194.59 | 816,547 |
| 2023-11-02 | $190.91 | $193.02 | $188.57 | $189.91 | $189.91 | 1,255,937 |
| 2023-11-01 | $192.00 | $192.46 | $185.70 | $187.05 | $187.05 | 1,496,664 |
| 2023-10-31 | $191.08 | $194.59 | $190.30 | $192.71 | $192.71 | 738,599 |
| 2023-10-30 | $190.77 | $191.89 | $186.78 | $190.28 | $190.28 | 602,287 |
| 2023-10-27 | $190.70 | $192.56 | $188.64 | $189.52 | $189.52 | 643,366 |
| 2023-10-26 | $193.69 | $194.83 | $187.86 | $190.14 | $190.14 | 760,433 |
| 2023-10-25 | $200.00 | $200.00 | $193.84 | $194.78 | $194.78 | 698,356 |
| 2023-10-24 | $195.98 | $197.44 | $193.39 | $197.19 | $197.19 | 699,708 |
| 2023-10-23 | $199.32 | $199.32 | $193.54 | $195.13 | $195.13 | 1,227,109 |
| 2023-10-20 | $201.80 | $202.10 | $198.08 | $200.39 | $200.39 | 743,673 |
| 2023-10-19 | $208.30 | $208.55 | $201.25 | $202.17 | $202.17 | 766,852 |
| 2023-10-18 | $207.46 | $207.76 | $204.75 | $206.20 | $206.20 | 769,822 |
| 2023-10-17 | $210.48 | $210.73 | $206.11 | $207.94 | $207.94 | 1,147,195 |
| 2023-10-16 | $214.07 | $214.41 | $208.72 | $211.96 | $211.96 | 1,206,148 |
| 2023-10-13 | $218.98 | $220.41 | $215.35 | $216.11 | $216.11 | 1,108,595 |
| 2023-10-12 | $217.51 | $218.64 | $214.15 | $215.97 | $215.97 | 1,019,095 |
| 2023-10-11 | $214.08 | $217.28 | $214.06 | $216.72 | $216.72 | 839,367 |
| 2023-10-10 | $212.87 | $215.28 | $211.69 | $213.88 | $213.88 | 685,815 |
| 2023-10-09 | $207.95 | $213.28 | $207.61 | $213.16 | $213.16 | 734,362 |
| 2023-10-06 | $199.48 | $210.30 | $199.48 | $209.60 | $209.60 | 956,535 |
| 2023-10-05 | $199.82 | $202.26 | $196.03 | $201.40 | $201.40 | 647,570 |
| 2023-10-04 | $201.36 | $202.92 | $199.28 | $200.48 | $200.48 | 968,660 |
| 2023-10-03 | $199.98 | $202.79 | $199.45 | $200.25 | $200.25 | 677,060 |
| 2023-10-02 | $202.07 | $202.71 | $199.40 | $201.18 | $201.18 | 707,749 |
| 2023-09-29 | $204.80 | $207.40 | $203.00 | $203.45 | $203.45 | 856,391 |
| 2023-09-28 | $201.89 | $204.73 | $200.85 | $202.84 | $202.84 | 692,977 |
| 2023-09-27 | $200.00 | $202.21 | $199.84 | $201.84 | $201.84 | 573,361 |
| 2023-09-26 | $201.70 | $203.66 | $198.92 | $199.39 | $199.39 | 738,962 |
| 2023-09-25 | $202.76 | $204.70 | $202.76 | $203.95 | $203.95 | 474,624 |
| 2023-09-22 | $204.58 | $204.61 | $202.38 | $203.14 | $203.14 | 658,881 |
| 2023-09-21 | $206.63 | $208.12 | $203.11 | $203.20 | $203.20 | 860,076 |
| 2023-09-20 | $210.11 | $212.04 | $209.10 | $209.49 | $209.49 | 750,901 |
| 2023-09-19 | $207.31 | $209.95 | $206.63 | $209.51 | $209.51 | 939,235 |
| 2023-09-18 | $207.84 | $211.92 | $207.77 | $208.19 | $208.19 | 559,649 |
| 2023-09-15 | $210.29 | $210.56 | $207.74 | $209.01 | $209.01 | 1,486,128 |
| 2023-09-14 | $214.54 | $216.52 | $209.55 | $211.16 | $211.16 | 1,052,035 |
| 2023-09-13 | $215.08 | $216.22 | $210.61 | $215.29 | $215.29 | 1,281,723 |
| 2023-09-12 | $223.50 | $224.72 | $215.38 | $215.73 | $215.73 | 1,685,770 |
| 2023-09-11 | $220.63 | $225.49 | $220.39 | $224.90 | $224.90 | 868,103 |
| 2023-09-08 | $222.75 | $224.19 | $218.26 | $220.31 | $220.31 | 1,244,638 |
| 2023-09-07 | $221.33 | $223.88 | $220.35 | $222.00 | $222.00 | 881,198 |
| 2023-09-06 | $220.63 | $223.01 | $219.11 | $222.47 | $222.47 | 1,219,129 |
| 2023-09-05 | $215.54 | $220.51 | $211.73 | $219.85 | $219.85 | 1,931,143 |
| 2023-09-01 | $210.64 | $218.54 | $210.37 | $216.57 | $216.57 | 1,817,827 |
| 2023-08-31 | $198.10 | $209.96 | $197.99 | $208.70 | $208.70 | 2,773,534 |
| 2023-08-30 | $192.86 | $195.44 | $192.17 | $192.59 | $192.59 | 1,145,554 |
| 2023-08-29 | $190.00 | $194.31 | $190.00 | $193.03 | $193.03 | 896,763 |
| 2023-08-28 | $191.00 | $192.48 | $188.95 | $190.39 | $190.39 | 723,186 |
| 2023-08-25 | $186.92 | $190.33 | $185.90 | $189.13 | $189.13 | 688,828 |
| 2023-08-24 | $188.86 | $188.86 | $186.18 | $186.39 | $186.39 | 801,479 |
| 2023-08-23 | $188.47 | $188.47 | $186.73 | $187.60 | $187.60 | 633,082 |
| 2023-08-22 | $187.74 | $189.47 | $185.61 | $187.27 | $187.27 | 689,924 |
| 2023-08-21 | $187.52 | $190.16 | $187.46 | $188.06 | $188.06 | 733,860 |
| 2023-08-18 | $186.00 | $188.32 | $184.23 | $186.97 | $186.97 | 722,502 |
| 2023-08-17 | $191.41 | $191.58 | $186.73 | $187.65 | $187.65 | 909,766 |
| 2023-08-16 | $190.37 | $192.11 | $189.64 | $191.96 | $191.96 | 700,556 |
| 2023-08-15 | $192.28 | $192.88 | $190.86 | $191.22 | $191.22 | 459,573 |
| 2023-08-14 | $193.66 | $193.93 | $192.13 | $192.52 | $192.52 | 699,156 |
| 2023-08-11 | $191.42 | $195.03 | $191.42 | $194.11 | $194.11 | 536,741 |
| 2023-08-10 | $195.76 | $197.40 | $191.43 | $192.66 | $192.66 | 501,759 |
| 2023-08-09 | $192.71 | $194.47 | $191.40 | $193.94 | $193.94 | 583,179 |
| 2023-08-08 | $194.47 | $195.09 | $190.39 | $193.99 | $193.99 | 668,067 |
| 2023-08-07 | $196.87 | $196.97 | $193.78 | $196.82 | $196.82 | 596,554 |
| 2023-08-04 | $196.28 | $198.51 | $193.78 | $196.92 | $196.92 | 855,704 |
| 2023-08-03 | $197.77 | $199.47 | $194.03 | $194.55 | $194.55 | 810,654 |
| 2023-08-02 | $200.18 | $201.20 | $196.81 | $199.13 | $199.13 | 715,992 |
| 2023-08-01 | $202.61 | $204.78 | $201.65 | $202.75 | $202.75 | 702,741 |
| 2023-07-31 | $202.48 | $204.97 | $201.97 | $204.22 | $204.22 | 486,094 |
| 2023-07-28 | $200.71 | $202.82 | $199.37 | $201.45 | $201.45 | 402,753 |
| 2023-07-27 | $202.75 | $203.29 | $198.56 | $198.63 | $198.63 | 609,925 |
| 2023-07-26 | $195.90 | $201.11 | $194.87 | $200.98 | $200.98 | 716,840 |
| 2023-07-25 | $197.18 | $197.21 | $193.36 | $195.90 | $195.90 | 826,764 |
| 2023-07-24 | $199.71 | $200.67 | $196.23 | $196.98 | $196.98 | 1,092,662 |
| 2023-07-21 | $200.14 | $202.18 | $197.26 | $199.71 | $199.71 | 997,405 |
| 2023-07-20 | $204.75 | $205.97 | $198.27 | $198.88 | $198.88 | 1,015,784 |
| 2023-07-19 | $210.04 | $211.95 | $205.52 | $206.17 | $206.17 | 955,198 |
| 2023-07-18 | $206.62 | $210.00 | $206.19 | $209.36 | $209.36 | 720,068 |
| 2023-07-17 | $208.20 | $209.73 | $206.47 | $206.87 | $206.87 | 680,191 |
| 2023-07-14 | $209.00 | $209.89 | $207.15 | $208.69 | $208.69 | 522,456 |
| 2023-07-13 | $208.31 | $210.33 | $207.40 | $208.75 | $208.75 | 985,493 |
| 2023-07-12 | $207.20 | $210.07 | $205.69 | $206.79 | $206.79 | 984,217 |
| 2023-07-11 | $200.29 | $204.86 | $199.78 | $204.54 | $204.54 | 914,674 |
| 2023-07-10 | $194.30 | $200.35 | $194.30 | $199.84 | $199.84 | 739,533 |
| 2023-07-07 | $195.00 | $196.46 | $193.98 | $194.62 | $194.62 | 504,214 |
| 2023-07-06 | $196.60 | $197.58 | $194.01 | $195.36 | $195.36 | 781,203 |
| 2023-07-05 | $195.14 | $199.69 | $195.14 | $198.78 | $198.78 | 772,178 |
| 2023-07-03 | $197.07 | $199.37 | $195.70 | $196.44 | $196.44 | 426,660 |
| 2023-06-30 | $197.00 | $200.59 | $196.44 | $197.73 | $197.73 | 978,542 |
| 2023-06-29 | $195.93 | $197.25 | $192.80 | $195.14 | $195.14 | 910,381 |
| 2023-06-28 | $194.89 | $198.92 | $192.16 | $195.93 | $195.93 | 1,674,498 |
| 2023-06-27 | $200.46 | $202.54 | $198.48 | $201.69 | $201.69 | 605,305 |
| 2023-06-26 | $200.25 | $201.58 | $199.28 | $199.33 | $199.33 | 694,450 |
| 2023-06-23 | $200.03 | $203.53 | $199.89 | $200.76 | $200.76 | 1,455,670 |
| 2023-06-22 | $200.45 | $201.19 | $199.07 | $199.94 | $199.94 | 698,382 |
| 2023-06-21 | $201.39 | $205.16 | $201.31 | $202.68 | $202.68 | 1,099,556 |
| 2023-06-20 | $198.87 | $203.30 | $196.80 | $202.37 | $202.37 | 1,010,865 |
| 2023-06-16 | $202.50 | $203.99 | $199.71 | $200.05 | $200.05 | 1,509,302 |
| 2023-06-15 | $194.72 | $201.99 | $193.50 | $201.32 | $201.32 | 1,513,737 |
| 2023-06-14 | $190.50 | $194.92 | $190.05 | $194.39 | $194.39 | 1,060,928 |
| 2023-06-13 | $191.32 | $192.23 | $188.95 | $190.86 | $190.86 | 769,056 |
| 2023-06-12 | $189.21 | $190.67 | $186.97 | $190.48 | $190.48 | 836,747 |
| 2023-06-09 | $190.00 | $190.70 | $185.20 | $187.61 | $187.61 | 790,027 |
| 2023-06-08 | $189.80 | $190.55 | $187.71 | $188.15 | $188.15 | 678,978 |
| 2023-06-07 | $196.00 | $196.71 | $187.95 | $188.88 | $188.88 | 1,264,423 |
| 2023-06-06 | $193.89 | $196.41 | $192.79 | $195.98 | $195.98 | 1,023,356 |
| 2023-06-05 | $194.42 | $194.66 | $190.58 | $193.45 | $193.45 | 1,977,962 |
| 2023-06-02 | $199.99 | $200.44 | $194.67 | $195.00 | $195.00 | 1,971,538 |
| 2023-06-01 | $188.99 | $199.90 | $184.58 | $198.30 | $198.30 | 3,924,270 |
| 2023-05-31 | $162.51 | $166.39 | $162.36 | $165.70 | $165.70 | 2,128,213 |
| 2023-05-30 | $167.21 | $167.54 | $162.85 | $163.66 | $163.66 | 1,038,067 |
| 2023-05-26 | $163.13 | $167.61 | $163.13 | $165.48 | $165.48 | 1,256,383 |
| 2023-05-25 | $163.20 | $164.27 | $161.39 | $162.86 | $162.86 | 881,673 |
| 2023-05-24 | $162.98 | $163.46 | $160.21 | $162.60 | $162.60 | 1,187,275 |
| 2023-05-23 | $165.41 | $168.18 | $163.85 | $163.97 | $163.97 | 790,948 |
| 2023-05-22 | $164.40 | $167.25 | $163.55 | $165.33 | $165.33 | 1,386,967 |
| 2023-05-19 | $167.58 | $168.55 | $165.07 | $165.35 | $165.35 | 964,110 |
| 2023-05-18 | $166.29 | $167.49 | $164.42 | $167.10 | $167.10 | 1,198,782 |
| 2023-05-17 | $168.46 | $169.31 | $164.63 | $166.14 | $166.14 | 1,696,866 |
| 2023-05-16 | $175.17 | $175.17 | $166.01 | $167.62 | $167.62 | 4,798,474 |
| 2023-05-15 | $174.22 | $177.22 | $173.32 | $176.55 | $176.55 | 684,901 |
| 2023-05-12 | $172.86 | $174.86 | $171.58 | $174.22 | $174.22 | 811,880 |
| 2023-05-11 | $178.59 | $179.19 | $170.15 | $173.28 | $173.28 | 1,513,732 |
| 2023-05-10 | $177.74 | $179.40 | $175.88 | $178.87 | $178.87 | 486,584 |
| 2023-05-09 | $176.55 | $176.55 | $174.63 | $175.23 | $175.23 | 590,986 |
| 2023-05-08 | $177.70 | $179.58 | $176.48 | $177.50 | $177.50 | 472,041 |
| 2023-05-05 | $180.00 | $181.85 | $178.75 | $179.10 | $179.10 | 522,370 |
| 2023-05-04 | $177.67 | $178.86 | $176.30 | $178.69 | $178.69 | 648,073 |
| 2023-05-03 | $178.03 | $181.47 | $176.88 | $178.04 | $178.04 | 649,779 |
| 2023-05-02 | $178.55 | $180.13 | $176.38 | $177.15 | $177.15 | 767,266 |
| 2023-05-01 | $178.50 | $181.25 | $178.03 | $180.00 | $180.00 | 849,084 |
| 2023-04-28 | $173.78 | $179.22 | $173.00 | $179.08 | $179.08 | 1,057,952 |
| 2023-04-27 | $178.31 | $178.80 | $174.71 | $175.05 | $175.05 | 1,079,180 |
| 2023-04-26 | $179.89 | $181.32 | $176.99 | $177.00 | $177.00 | 787,794 |
| 2023-04-25 | $185.50 | $186.16 | $178.83 | $178.84 | $178.84 | 885,220 |
| 2023-04-24 | $187.06 | $189.47 | $185.78 | $186.36 | $186.36 | 1,020,361 |
| 2023-04-21 | $184.99 | $186.88 | $184.61 | $185.52 | $185.52 | 935,491 |
| 2023-04-20 | $179.52 | $185.08 | $179.02 | $183.35 | $183.35 | 1,217,576 |
| 2023-04-19 | $182.45 | $183.79 | $180.96 | $181.75 | $181.75 | 707,860 |
| 2023-04-18 | $181.44 | $183.34 | $180.07 | $183.04 | $183.04 | 1,040,670 |
| 2023-04-17 | $179.37 | $180.10 | $177.15 | $179.03 | $179.03 | 478,387 |
| 2023-04-14 | $178.82 | $180.29 | $176.58 | $178.94 | $178.94 | 523,449 |
| 2023-04-13 | $177.97 | $180.86 | $177.31 | $180.80 | $180.80 | 591,367 |
| 2023-04-12 | $179.17 | $180.21 | $176.29 | $176.66 | $176.66 | 502,235 |
| 2023-04-11 | $177.85 | $178.89 | $175.69 | $176.90 | $176.90 | 586,551 |
| 2023-04-10 | $178.38 | $178.85 | $175.61 | $178.32 | $178.32 | 1,111,736 |
| 2023-04-06 | $179.29 | $180.59 | $178.22 | $180.02 | $180.02 | 441,066 |
| 2023-04-05 | $180.99 | $181.40 | $178.93 | $180.07 | $180.07 | 761,994 |
| 2023-04-04 | $182.45 | $183.97 | $181.24 | $181.42 | $181.42 | 586,427 |
| 2023-04-03 | $182.06 | $183.24 | $179.50 | $181.11 | $181.11 | 688,019 |
| 2023-03-31 | $180.20 | $184.20 | $180.00 | $183.79 | $183.79 | 743,197 |
| 2023-03-30 | $180.61 | $180.90 | $178.19 | $179.15 | $179.15 | 545,826 |
| 2023-03-29 | $178.43 | $181.56 | $177.23 | $178.66 | $178.66 | 603,784 |
| 2023-03-28 | $176.87 | $177.49 | $174.69 | $175.57 | $175.57 | 583,966 |
| 2023-03-27 | $176.98 | $178.88 | $175.90 | $177.54 | $177.54 | 830,774 |
| 2023-03-24 | $173.50 | $175.88 | $172.11 | $175.58 | $175.58 | 514,934 |
| 2023-03-23 | $175.90 | $176.07 | $171.91 | $174.07 | $174.07 | 842,059 |
| 2023-03-22 | $176.97 | $178.43 | $173.63 | $173.86 | $173.86 | 633,398 |
| 2023-03-21 | $174.62 | $177.39 | $174.50 | $177.08 | $177.08 | 609,788 |
| 2023-03-20 | $171.85 | $173.68 | $169.85 | $173.54 | $173.54 | 861,293 |
| 2023-03-17 | $174.63 | $175.41 | $171.53 | $172.63 | $172.63 | 1,182,090 |
| 2023-03-16 | $170.84 | $176.50 | $170.07 | $175.78 | $175.78 | 961,017 |
| 2023-03-15 | $170.99 | $172.28 | $167.91 | $170.84 | $170.84 | 716,620 |
| 2023-03-14 | $172.14 | $174.02 | $171.05 | $173.08 | $173.08 | 1,005,740 |
| 2023-03-13 | $164.14 | $170.88 | $161.38 | $169.05 | $169.05 | 1,262,998 |
| 2023-03-10 | $169.42 | $170.18 | $163.31 | $164.63 | $164.63 | 927,596 |
| 2023-03-09 | $172.18 | $174.64 | $168.96 | $169.36 | $169.36 | 1,332,150 |
| 2023-03-08 | $174.47 | $175.21 | $172.36 | $172.63 | $172.63 | 785,880 |
| 2023-03-07 | $176.99 | $180.68 | $175.00 | $175.07 | $175.07 | 825,057 |
| 2023-03-06 | $180.65 | $181.70 | $176.18 | $176.37 | $176.37 | 1,182,068 |
| 2023-03-03 | $173.40 | $183.76 | $173.40 | $180.05 | $180.05 | 2,199,870 |
| 2023-03-02 | $178.87 | $178.87 | $168.16 | $173.56 | $173.56 | 2,653,771 |
| 2023-03-01 | $166.86 | $167.36 | $164.08 | $166.13 | $166.13 | 1,986,488 |
| 2023-02-28 | $165.72 | $167.72 | $164.89 | $165.66 | $165.66 | 1,410,653 |
| 2023-02-27 | $166.46 | $168.42 | $164.80 | $165.75 | $165.75 | 1,222,438 |
| 2023-02-24 | $167.73 | $168.34 | $164.75 | $165.11 | $165.11 | 1,272,478 |
| 2023-02-23 | $171.01 | $171.81 | $167.91 | $170.52 | $170.52 | 1,011,097 |
| 2023-02-22 | $169.69 | $172.91 | $169.08 | $171.03 | $171.03 | 1,170,228 |
| 2023-02-21 | $168.00 | $169.97 | $166.91 | $169.63 | $169.63 | 957,605 |
| 2023-02-17 | $172.75 | $172.75 | $168.93 | $170.49 | $170.49 | 727,774 |
| 2023-02-16 | $172.94 | $174.75 | $171.94 | $173.03 | $173.03 | 746,701 |
| 2023-02-15 | $171.67 | $175.38 | $170.40 | $175.12 | $175.12 | 953,773 |
| 2023-02-14 | $170.24 | $173.90 | $169.09 | $171.93 | $171.93 | 484,252 |
| 2023-02-13 | $169.63 | $174.12 | $168.95 | $171.64 | $171.64 | 703,781 |
| 2023-02-10 | $171.82 | $171.85 | $166.68 | $168.61 | $168.61 | 1,414,220 |
| 2023-02-09 | $179.29 | $179.39 | $173.14 | $173.15 | $173.15 | 984,407 |
| 2023-02-08 | $177.22 | $180.21 | $175.67 | $176.27 | $176.27 | 1,132,388 |
| 2023-02-07 | $173.52 | $179.91 | $172.77 | $178.62 | $178.62 | 751,926 |
| 2023-02-06 | $176.24 | $177.61 | $172.56 | $174.07 | $174.07 | 706,021 |
| 2023-02-03 | $176.91 | $182.09 | $176.65 | $178.35 | $178.35 | 1,364,905 |
| 2023-02-02 | $177.58 | $183.77 | $177.58 | $181.08 | $181.08 | 1,140,836 |
| 2023-02-01 | $171.18 | $174.47 | $168.77 | $173.37 | $173.37 | 804,600 |
| 2023-01-31 | $170.47 | $172.15 | $168.21 | $170.55 | $170.55 | 578,724 |
| 2023-01-30 | $169.90 | $172.58 | $169.73 | $170.54 | $170.54 | 719,400 |
| 2023-01-27 | $168.15 | $172.00 | $168.15 | $171.45 | $171.45 | 450,701 |
| 2023-01-26 | $172.75 | $172.75 | $169.26 | $169.99 | $169.99 | 613,571 |
| 2023-01-25 | $165.30 | $170.58 | $163.21 | $170.17 | $170.17 | 863,375 |
| 2023-01-24 | $169.01 | $171.36 | $166.85 | $168.09 | $168.09 | 975,590 |
| 2023-01-23 | $163.65 | $169.06 | $162.02 | $168.70 | $168.70 | 883,639 |
| 2023-01-20 | $159.19 | $162.53 | $158.50 | $162.44 | $162.44 | 730,826 |
| 2023-01-19 | $158.85 | $161.46 | $157.31 | $158.27 | $158.27 | 738,632 |
| 2023-01-18 | $165.19 | $166.97 | $159.34 | $160.27 | $160.27 | 1,225,175 |
| 2023-01-17 | $163.16 | $165.45 | $160.68 | $163.63 | $163.63 | 854,403 |
| 2023-01-13 | $160.68 | $164.66 | $160.68 | $164.24 | $164.24 | 551,931 |
| 2023-01-12 | $166.71 | $166.71 | $161.31 | $162.57 | $162.57 | 840,514 |
| 2023-01-11 | $162.34 | $165.31 | $160.04 | $165.31 | $165.31 | 876,772 |
| 2023-01-10 | $157.97 | $161.69 | $157.14 | $161.20 | $161.20 | 1,422,746 |
| 2023-01-09 | $161.56 | $163.84 | $161.04 | $161.08 | $161.08 | 1,144,456 |
| 2023-01-06 | $161.76 | $161.96 | $157.00 | $159.61 | $159.61 | 735,462 |
| 2023-01-05 | $164.51 | $164.96 | $160.41 | $161.12 | $161.12 | 1,014,996 |
| 2023-01-04 | $164.30 | $166.43 | $162.28 | $166.43 | $166.43 | 1,272,946 |
| 2023-01-03 | $163.63 | $164.02 | $158.75 | $159.62 | $159.62 | 816,820 |
| 2022-12-30 | $160.43 | $161.65 | $158.25 | $161.38 | $161.38 | 912,233 |
| 2022-12-29 | $162.34 | $164.76 | $161.72 | $163.18 | $163.18 | 749,739 |
| 2022-12-28 | $157.92 | $161.09 | $157.15 | $160.91 | $160.91 | 799,138 |
| 2022-12-27 | $160.08 | $160.08 | $157.37 | $158.85 | $158.85 | 991,384 |
| 2022-12-23 | $162.98 | $163.91 | $160.55 | $160.82 | $160.82 | 894,526 |
| 2022-12-22 | $165.66 | $166.99 | $162.00 | $163.91 | $163.91 | 1,236,498 |
| 2022-12-21 | $163.92 | $168.19 | $163.57 | $167.52 | $167.52 | 1,067,897 |
| 2022-12-20 | $165.26 | $166.50 | $162.02 | $164.42 | $164.42 | 1,381,902 |
| 2022-12-19 | $168.57 | $168.57 | $165.36 | $167.28 | $167.28 | 1,030,835 |
| 2022-12-16 | $167.75 | $169.61 | $166.30 | $168.26 | $168.26 | 1,239,565 |
| 2022-12-15 | $172.65 | $173.95 | $169.22 | $169.89 | $169.89 | 1,312,583 |
| 2022-12-14 | $176.71 | $181.26 | $175.39 | $176.27 | $176.27 | 1,243,916 |
| 2022-12-13 | $180.87 | $181.85 | $172.16 | $176.96 | $176.96 | 1,906,593 |
| 2022-12-12 | $173.21 | $175.57 | $171.36 | $171.60 | $171.60 | 1,343,686 |
| 2022-12-09 | $171.54 | $175.83 | $171.54 | $172.17 | $172.17 | 1,218,944 |
| 2022-12-08 | $165.85 | $173.58 | $163.20 | $173.03 | $173.03 | 2,314,703 |
| 2022-12-07 | $168.20 | $169.31 | $162.45 | $165.31 | $165.31 | 1,826,464 |
| 2022-12-06 | $165.41 | $168.60 | $161.78 | $168.53 | $168.53 | 2,154,807 |
| 2022-12-05 | $173.26 | $173.50 | $166.51 | $167.24 | $167.24 | 1,557,700 |
| 2022-12-02 | $181.44 | $182.00 | $173.77 | $174.90 | $174.90 | 2,551,466 |
| 2022-12-01 | $191.04 | $194.00 | $189.31 | $191.42 | $191.42 | 1,437,289 |
| 2022-11-30 | $182.79 | $190.36 | $181.12 | $190.36 | $190.36 | 1,318,887 |
| 2022-11-29 | $187.09 | $187.85 | $181.08 | $182.44 | $182.44 | 815,162 |
| 2022-11-28 | $184.72 | $188.13 | $184.65 | $186.67 | $186.67 | 819,253 |
| 2022-11-25 | $187.17 | $187.52 | $184.81 | $185.66 | $185.66 | 256,463 |
| 2022-11-23 | $186.44 | $188.29 | $185.15 | $188.06 | $188.06 | 457,883 |
| 2022-11-22 | $182.40 | $185.80 | $180.61 | $185.54 | $185.54 | 506,077 |
| 2022-11-21 | $182.59 | $183.86 | $181.08 | $181.68 | $181.68 | 755,590 |
| 2022-11-18 | $187.50 | $187.50 | $181.59 | $184.08 | $184.08 | 714,111 |
| 2022-11-17 | $185.54 | $185.98 | $181.90 | $183.77 | $183.77 | 782,505 |
| 2022-11-16 | $190.65 | $191.36 | $187.68 | $189.26 | $189.26 | 639,387 |
| 2022-11-15 | $192.66 | $193.53 | $190.03 | $191.66 | $191.66 | 639,985 |
| 2022-11-14 | $189.95 | $190.31 | $186.28 | $188.30 | $188.30 | 755,710 |
| 2022-11-11 | $187.94 | $192.37 | $186.11 | $191.02 | $191.02 | 1,006,918 |
| 2022-11-10 | $179.47 | $187.95 | $179.17 | $187.79 | $187.79 | 1,388,221 |
| 2022-11-09 | $172.39 | $173.70 | $169.67 | $170.60 | $170.60 | 927,248 |
| 2022-11-08 | $173.36 | $176.83 | $171.27 | $173.68 | $173.68 | 1,002,181 |
| 2022-11-07 | $167.50 | $171.54 | $166.04 | $171.51 | $171.51 | 1,142,915 |
| 2022-11-04 | $168.22 | $168.76 | $161.16 | $166.81 | $166.81 | 1,823,987 |
| 2022-11-03 | $156.82 | $176.48 | $154.30 | $167.15 | $167.15 | 3,768,317 |
| 2022-11-02 | $163.32 | $164.69 | $158.21 | $158.45 | $158.45 | 1,369,883 |
| 2022-11-01 | $171.04 | $171.37 | $162.63 | $163.75 | $163.75 | 1,226,148 |
| 2022-10-31 | $169.74 | $171.00 | $167.00 | $167.94 | $167.94 | 1,131,788 |
| 2022-10-28 | $169.12 | $173.56 | $168.33 | $171.58 | $171.58 | 673,956 |
| 2022-10-27 | $166.32 | $171.52 | $165.74 | $170.51 | $170.51 | 1,488,837 |
| 2022-10-26 | $164.88 | $170.41 | $164.09 | $165.22 | $165.22 | 727,395 |
| 2022-10-25 | $159.83 | $166.86 | $159.62 | $166.68 | $166.68 | 728,274 |
| 2022-10-24 | $158.71 | $159.33 | $155.39 | $158.40 | $158.40 | 853,209 |
| 2022-10-21 | $155.79 | $157.72 | $153.76 | $157.63 | $157.63 | 876,970 |
| 2022-10-20 | $155.75 | $158.90 | $155.45 | $156.27 | $156.27 | 537,377 |
| 2022-10-19 | $159.84 | $160.00 | $155.44 | $156.20 | $156.20 | 668,427 |
| 2022-10-18 | $162.81 | $164.90 | $158.46 | $159.17 | $159.17 | 1,033,249 |
| 2022-10-17 | $154.55 | $158.47 | $154.19 | $157.86 | $157.86 | 1,231,660 |
| 2022-10-14 | $157.36 | $158.40 | $151.02 | $151.10 | $151.10 | 1,164,881 |
| 2022-10-13 | $154.07 | $158.40 | $151.71 | $155.95 | $155.95 | 2,386,494 |
| 2022-10-12 | $162.03 | $162.73 | $159.22 | $160.50 | $160.50 | 733,312 |
| 2022-10-11 | $163.89 | $165.06 | $159.57 | $162.26 | $162.26 | 949,646 |
| 2022-10-10 | $166.31 | $166.44 | $161.40 | $164.21 | $164.21 | 639,038 |
| 2022-10-07 | $170.77 | $171.30 | $164.87 | $165.83 | $165.83 | 737,780 |
| 2022-10-06 | $172.27 | $174.16 | $170.45 | $173.68 | $173.68 | 936,687 |
| 2022-10-05 | $170.00 | $173.04 | $168.60 | $172.37 | $172.37 | 762,407 |
| 2022-10-04 | $170.34 | $174.64 | $169.72 | $172.74 | $172.74 | 926,967 |
| 2022-10-03 | $164.00 | $168.07 | $164.00 | $166.71 | $166.71 | 939,202 |
| 2022-09-30 | $165.20 | $168.64 | $163.57 | $164.88 | $164.88 | 813,955 |
| 2022-09-29 | $162.79 | $165.15 | $161.08 | $164.81 | $164.81 | 708,872 |
| 2022-09-28 | $161.82 | $165.48 | $161.51 | $164.72 | $164.72 | 590,510 |
| 2022-09-27 | $160.48 | $162.18 | $159.32 | $161.23 | $161.23 | 1,025,483 |
| 2022-09-26 | $162.58 | $163.79 | $157.64 | $157.99 | $157.99 | 1,561,146 |
| 2022-09-23 | $161.78 | $163.23 | $159.13 | $162.57 | $162.57 | 1,229,678 |
| 2022-09-22 | $165.56 | $165.99 | $161.94 | $162.88 | $162.88 | 994,444 |
| 2022-09-21 | $169.08 | $172.44 | $166.78 | $166.80 | $166.80 | 801,820 |
| 2022-09-20 | $171.72 | $171.72 | $167.52 | $168.04 | $168.04 | 1,007,978 |
| 2022-09-19 | $173.77 | $175.48 | $170.30 | $172.55 | $172.55 | 1,282,546 |
| 2022-09-16 | $172.99 | $175.49 | $171.80 | $175.03 | $175.03 | 1,607,914 |
| 2022-09-15 | $172.50 | $176.27 | $172.24 | $174.83 | $174.83 | 1,453,179 |
| 2022-09-14 | $173.15 | $174.36 | $170.97 | $174.19 | $174.19 | 771,975 |
| 2022-09-13 | $174.22 | $175.24 | $171.63 | $172.37 | $172.37 | 899,580 |
| 2022-09-12 | $179.99 | $181.27 | $178.48 | $180.21 | $180.21 | 808,563 |
| 2022-09-09 | $176.47 | $179.90 | $175.25 | $179.19 | $179.19 | 1,089,067 |
| 2022-09-08 | $168.66 | $175.87 | $168.03 | $174.57 | $174.57 | 844,336 |
| 2022-09-07 | $167.43 | $172.57 | $167.43 | $171.19 | $171.19 | 952,341 |
| 2022-09-06 | $169.34 | $171.92 | $165.03 | $168.27 | $168.27 | 1,403,477 |
| 2022-09-02 | $172.29 | $176.77 | $168.61 | $169.97 | $169.97 | 1,480,042 |
| 2022-09-01 | $174.75 | $175.64 | $166.54 | $171.42 | $171.42 | 4,330,700 |
| 2022-08-31 | $204.37 | $206.61 | $197.96 | $199.32 | $199.32 | 1,291,877 |
| 2022-08-30 | $205.51 | $206.65 | $200.70 | $202.16 | $202.16 | 943,216 |
| 2022-08-29 | $204.23 | $204.81 | $201.14 | $203.20 | $203.20 | 1,052,084 |
| 2022-08-26 | $217.26 | $218.33 | $206.48 | $206.49 | $206.49 | 1,183,067 |
| 2022-08-25 | $214.34 | $219.19 | $213.12 | $218.12 | $218.12 | 1,067,998 |
| 2022-08-24 | $212.50 | $216.61 | $212.50 | $213.87 | $213.87 | 813,200 |
| 2022-08-23 | $210.20 | $214.91 | $209.27 | $211.53 | $211.53 | 664,276 |
| 2022-08-22 | $215.54 | $216.52 | $212.72 | $214.09 | $214.09 | 597,104 |
| 2022-08-19 | $222.51 | $222.94 | $217.38 | $219.21 | $219.21 | 598,828 |
| 2022-08-18 | $225.00 | $226.13 | $222.48 | $224.40 | $224.40 | 443,002 |
| 2022-08-17 | $226.26 | $228.84 | $225.00 | $225.12 | $225.12 | 577,201 |
| 2022-08-16 | $228.36 | $231.42 | $226.31 | $229.55 | $229.55 | 943,100 |
| 2022-08-15 | $225.55 | $229.07 | $224.56 | $228.96 | $228.96 | 524,801 |
| 2022-08-12 | $226.22 | $227.10 | $223.30 | $225.37 | $225.37 | 614,353 |
| 2022-08-11 | $229.79 | $229.99 | $223.97 | $224.65 | $224.65 | 1,536,994 |
| 2022-08-10 | $229.54 | $229.76 | $224.68 | $228.09 | $228.09 | 625,401 |
| 2022-08-09 | $223.05 | $225.07 | $219.51 | $222.05 | $222.05 | 759,624 |
| 2022-08-08 | $229.39 | $232.14 | $225.62 | $225.66 | $225.66 | 762,013 |
| 2022-08-05 | $227.04 | $230.46 | $223.19 | $227.30 | $227.30 | 974,407 |
| 2022-08-04 | $227.66 | $232.26 | $224.96 | $231.91 | $231.91 | 698,812 |
| 2022-08-03 | $226.40 | $229.11 | $226.40 | $227.66 | $227.66 | 694,144 |
| 2022-08-02 | $222.24 | $225.90 | $222.06 | $224.00 | $224.00 | 761,061 |
| 2022-08-01 | $222.84 | $227.02 | $221.48 | $224.29 | $224.29 | 553,931 |
| 2022-07-29 | $222.42 | $223.68 | $220.14 | $223.58 | $223.58 | 1,030,324 |
| 2022-07-28 | $217.26 | $225.00 | $215.83 | $222.43 | $222.43 | 1,036,781 |
| 2022-07-27 | $212.14 | $218.27 | $209.56 | $217.66 | $217.66 | 1,057,043 |
| 2022-07-26 | $211.27 | $211.27 | $205.97 | $206.94 | $206.94 | 900,145 |
| 2022-07-25 | $213.00 | $213.42 | $209.10 | $211.57 | $211.57 | 588,418 |
| 2022-07-22 | $215.36 | $220.82 | $212.29 | $213.77 | $213.77 | 735,988 |
| 2022-07-21 | $209.09 | $216.82 | $209.09 | $214.71 | $214.71 | 1,277,085 |
| 2022-07-20 | $206.55 | $212.50 | $206.36 | $210.00 | $210.00 | 731,525 |
| 2022-07-19 | $203.60 | $204.96 | $197.91 | $204.48 | $204.48 | 526,366 |
| 2022-07-18 | $204.29 | $207.39 | $199.40 | $200.14 | $200.14 | 632,443 |
| 2022-07-15 | $200.50 | $206.02 | $199.41 | $203.08 | $203.08 | 944,886 |
| 2022-07-14 | $200.34 | $201.03 | $195.38 | $198.19 | $198.19 | 717,286 |
| 2022-07-13 | $196.40 | $203.53 | $194.28 | $200.47 | $200.47 | 607,059 |
| 2022-07-12 | $206.57 | $209.94 | $199.72 | $200.48 | $200.48 | 982,745 |
| 2022-07-11 | $208.23 | $209.15 | $203.18 | $205.52 | $205.52 | 695,027 |
| 2022-07-08 | $206.49 | $212.78 | $205.75 | $210.05 | $210.05 | 810,366 |
| 2022-07-07 | $202.45 | $210.92 | $201.47 | $210.21 | $210.21 | 872,382 |
| 2022-07-06 | $207.00 | $208.50 | $202.46 | $205.95 | $205.95 | 1,112,987 |
| 2022-07-05 | $203.00 | $208.41 | $199.14 | $207.16 | $207.16 | 1,310,084 |
| 2022-07-01 | $199.83 | $204.53 | $196.95 | $204.11 | $204.11 | 1,167,479 |
| 2022-06-30 | $197.42 | $199.80 | $193.15 | $198.04 | $198.04 | 1,248,774 |
| 2022-06-29 | $201.71 | $203.16 | $197.72 | $199.74 | $199.74 | 975,848 |
| 2022-06-28 | $206.94 | $210.70 | $199.99 | $200.51 | $200.51 | 835,874 |
| 2022-06-27 | $207.71 | $209.40 | $201.50 | $208.07 | $208.07 | 1,312,494 |
| 2022-06-24 | $202.49 | $207.30 | $201.11 | $207.04 | $207.04 | 1,574,657 |
| 2022-06-23 | $192.60 | $200.58 | $188.91 | $199.92 | $199.92 | 1,650,315 |
| 2022-06-22 | $183.12 | $192.47 | $182.46 | $187.67 | $187.67 | 1,185,633 |
| 2022-06-21 | $189.46 | $191.79 | $185.33 | $185.43 | $185.43 | 982,670 |
| 2022-06-17 | $178.62 | $186.46 | $178.42 | $183.65 | $183.65 | 1,769,410 |
| 2022-06-16 | $178.97 | $180.12 | $174.05 | $177.00 | $177.00 | 910,053 |
| 2022-06-15 | $180.01 | $185.75 | $178.92 | $183.17 | $183.17 | 1,092,221 |
| 2022-06-14 | $178.91 | $181.86 | $176.33 | $179.32 | $179.32 | 939,446 |
| 2022-06-13 | $178.48 | $181.14 | $176.08 | $178.40 | $178.40 | 1,268,476 |
| 2022-06-10 | $185.24 | $186.76 | $181.54 | $183.66 | $183.66 | 965,161 |
| 2022-06-09 | $190.27 | $192.60 | $187.73 | $187.73 | $187.73 | 904,935 |
| 2022-06-08 | $191.29 | $193.41 | $188.63 | $191.45 | $191.45 | 929,280 |
| 2022-06-07 | $187.70 | $192.44 | $186.44 | $192.06 | $192.06 | 1,260,365 |
| 2022-06-06 | $191.03 | $192.43 | $186.47 | $188.95 | $188.95 | 1,301,515 |
| 2022-06-03 | $189.60 | $192.13 | $184.15 | $187.97 | $187.97 | 1,235,677 |
| 2022-06-02 | $176.75 | $195.97 | $175.70 | $192.55 | $192.55 | 3,554,413 |
| 2022-06-01 | $173.29 | $175.20 | $165.55 | $167.84 | $167.84 | 1,747,233 |
| 2022-05-31 | $171.48 | $172.40 | $166.77 | $170.26 | $170.26 | 1,567,020 |
| 2022-05-27 | $168.01 | $173.20 | $167.44 | $172.00 | $172.00 | 1,154,906 |
| 2022-05-26 | $162.13 | $166.46 | $161.01 | $165.51 | $165.51 | 878,826 |
| 2022-05-25 | $157.47 | $163.83 | $156.18 | $161.42 | $161.42 | 1,480,792 |
| 2022-05-24 | $160.92 | $161.04 | $155.01 | $157.99 | $157.99 | 1,038,423 |
| 2022-05-23 | $164.78 | $165.37 | $159.76 | $163.02 | $163.02 | 657,919 |
| 2022-05-20 | $166.62 | $168.89 | $159.29 | $164.51 | $164.51 | 956,623 |
| 2022-05-19 | $153.11 | $165.30 | $152.04 | $163.16 | $163.16 | 1,195,727 |
| 2022-05-18 | $162.05 | $162.78 | $152.51 | $153.10 | $153.10 | 1,162,204 |
| 2022-05-17 | $165.39 | $165.82 | $157.30 | $163.68 | $163.68 | 1,188,381 |
| 2022-05-16 | $171.10 | $172.48 | $162.10 | $162.27 | $162.27 | 1,043,882 |
| 2022-05-13 | $167.30 | $173.88 | $166.89 | $172.78 | $172.78 | 1,070,585 |
| 2022-05-12 | $156.87 | $165.17 | $156.57 | $164.15 | $164.15 | 1,460,792 |
| 2022-05-11 | $163.57 | $168.38 | $157.47 | $160.06 | $160.06 | 1,152,937 |
| 2022-05-10 | $169.56 | $171.73 | $158.44 | $164.74 | $164.74 | 1,459,007 |
| 2022-05-09 | $171.99 | $172.95 | $165.93 | $166.12 | $166.12 | 1,535,107 |
| 2022-05-06 | $177.07 | $178.52 | $169.22 | $174.86 | $174.86 | 1,181,959 |
| 2022-05-05 | $185.53 | $185.55 | $176.56 | $178.45 | $178.45 | 806,928 |
| 2022-05-04 | $183.02 | $189.08 | $177.17 | $188.19 | $188.19 | 1,041,809 |
| 2022-05-03 | $186.67 | $188.86 | $182.70 | $183.70 | $183.70 | 817,293 |
| 2022-05-02 | $180.96 | $188.06 | $178.72 | $187.59 | $187.59 | 958,886 |
| 2022-04-29 | $182.39 | $188.42 | $181.48 | $181.95 | $181.95 | 1,313,123 |
| 2022-04-28 | $181.59 | $185.45 | $176.24 | $185.00 | $185.00 | 1,500,961 |
| 2022-04-27 | $179.37 | $183.48 | $175.20 | $180.10 | $180.10 | 1,501,649 |
| 2022-04-26 | $182.54 | $183.10 | $178.28 | $180.22 | $180.22 | 954,440 |
| 2022-04-25 | $182.75 | $187.45 | $182.19 | $184.10 | $184.10 | 694,631 |
| 2022-04-22 | $187.21 | $188.60 | $183.01 | $183.97 | $183.97 | 633,366 |
| 2022-04-21 | $195.35 | $198.11 | $185.39 | $185.98 | $185.98 | 627,569 |
| 2022-04-20 | $198.06 | $198.57 | $192.56 | $193.17 | $193.17 | 561,878 |
| 2022-04-19 | $189.14 | $200.03 | $189.14 | $199.26 | $199.26 | 791,174 |
| 2022-04-18 | $191.00 | $191.69 | $185.84 | $188.14 | $188.14 | 574,972 |
| 2022-04-14 | $197.67 | $197.88 | $191.35 | $191.46 | $191.46 | 573,809 |
| 2022-04-13 | $190.77 | $199.20 | $189.54 | $197.20 | $197.20 | 875,622 |
| 2022-04-12 | $199.55 | $201.92 | $191.37 | $191.72 | $191.72 | 885,631 |
| 2022-04-11 | $193.45 | $196.84 | $190.01 | $195.67 | $195.67 | 1,087,571 |
| 2022-04-08 | $201.97 | $203.42 | $196.15 | $196.36 | $196.36 | 967,680 |
| 2022-04-07 | $207.03 | $211.61 | $203.01 | $204.14 | $204.14 | 817,408 |
| 2022-04-06 | $208.33 | $208.64 | $203.92 | $207.48 | $207.48 | 906,958 |
| 2022-04-05 | $216.75 | $216.75 | $211.05 | $212.39 | $212.39 | 813,655 |
| 2022-04-04 | $216.70 | $219.32 | $215.28 | $216.02 | $216.02 | 780,678 |
| 2022-04-01 | $211.60 | $217.33 | $211.60 | $216.76 | $216.76 | 892,483 |
| 2022-03-31 | $214.96 | $215.13 | $210.97 | $212.46 | $212.46 | 970,600 |
| 2022-03-30 | $212.92 | $215.85 | $211.97 | $214.01 | $214.01 | 1,435,035 |
| 2022-03-29 | $203.78 | $216.39 | $202.67 | $215.17 | $215.17 | 1,515,805 |
| 2022-03-28 | $198.17 | $201.99 | $195.07 | $199.88 | $199.88 | 522,940 |
| 2022-03-25 | $198.90 | $199.14 | $192.29 | $195.88 | $195.88 | 510,246 |
| 2022-03-24 | $197.61 | $197.76 | $193.30 | $197.75 | $197.75 | 754,348 |
| 2022-03-23 | $196.09 | $199.46 | $193.27 | $197.26 | $197.26 | 756,793 |
| 2022-03-22 | $194.72 | $202.29 | $193.07 | $200.08 | $200.08 | 766,249 |
| 2022-03-21 | $194.80 | $197.59 | $190.26 | $194.42 | $194.42 | 663,015 |
| 2022-03-18 | $191.70 | $199.10 | $191.60 | $197.17 | $197.17 | 1,669,759 |
| 2022-03-17 | $184.69 | $192.61 | $183.41 | $191.76 | $191.76 | 1,036,602 |
| 2022-03-16 | $177.86 | $187.74 | $176.62 | $184.82 | $184.82 | 1,265,395 |
| 2022-03-15 | $172.19 | $176.18 | $171.00 | $174.03 | $174.03 | 1,014,953 |
| 2022-03-14 | $174.54 | $176.83 | $166.48 | $170.79 | $170.79 | 1,503,732 |
| 2022-03-11 | $186.72 | $186.72 | $174.34 | $174.44 | $174.44 | 958,366 |
| 2022-03-10 | $185.64 | $189.13 | $182.47 | $184.35 | $184.35 | 1,225,102 |
| 2022-03-09 | $186.04 | $191.91 | $183.01 | $188.65 | $188.65 | 1,074,227 |
| 2022-03-08 | $180.36 | $185.85 | $177.39 | $181.83 | $181.83 | 1,599,853 |
| 2022-03-07 | $186.48 | $188.17 | $179.34 | $181.50 | $181.50 | 1,449,078 |
| 2022-03-04 | $192.49 | $195.83 | $185.12 | $187.69 | $187.69 | 1,975,674 |
| 2022-03-03 | $195.25 | $198.73 | $187.57 | $193.16 | $193.16 | 4,951,625 |
| 2022-03-02 | $232.00 | $232.76 | $226.86 | $230.62 | $230.62 | 838,377 |
| 2022-03-01 | $226.87 | $234.89 | $226.87 | $232.05 | $232.05 | 1,082,088 |
| 2022-02-28 | $225.53 | $230.25 | $223.77 | $229.05 | $229.05 | 1,044,742 |
| 2022-02-25 | $222.81 | $226.32 | $216.55 | $225.95 | $225.95 | 663,795 |
| 2022-02-24 | $200.00 | $225.59 | $199.41 | $224.15 | $224.15 | 1,598,410 |
| 2022-02-23 | $218.95 | $219.39 | $209.20 | $209.28 | $209.28 | 1,059,310 |
| 2022-02-22 | $216.76 | $223.46 | $215.17 | $217.27 | $217.27 | 1,152,108 |
| 2022-02-18 | $219.89 | $220.97 | $215.59 | $217.90 | $217.90 | 818,139 |
| 2022-02-17 | $227.98 | $228.56 | $218.64 | $219.29 | $219.29 | 691,384 |
| 2022-02-16 | $229.00 | $230.00 | $223.00 | $229.36 | $229.36 | 603,737 |
| 2022-02-15 | $231.89 | $232.84 | $227.75 | $229.91 | $229.91 | 644,055 |
| 2022-02-14 | $225.52 | $233.61 | $225.00 | $227.93 | $227.93 | 601,659 |
| 2022-02-11 | $234.52 | $237.45 | $226.26 | $228.39 | $228.39 | 802,764 |
| 2022-02-10 | $232.05 | $239.67 | $230.23 | $233.55 | $233.55 | 956,372 |
| 2022-02-09 | $235.20 | $237.44 | $233.06 | $236.66 | $236.66 | 729,167 |
| 2022-02-08 | $229.10 | $232.81 | $227.41 | $231.98 | $231.98 | 824,242 |
| 2022-02-07 | $231.59 | $237.25 | $230.59 | $232.13 | $232.13 | 472,892 |
| 2022-02-04 | $229.73 | $235.87 | $228.18 | $232.81 | $232.81 | 960,503 |
| 2022-02-03 | $231.24 | $233.20 | $227.72 | $228.93 | $228.93 | 783,716 |
| 2022-02-02 | $236.85 | $239.31 | $232.35 | $235.73 | $235.73 | 654,103 |
| 2022-02-01 | $236.16 | $238.90 | $231.70 | $238.10 | $238.10 | 851,002 |
| 2022-01-31 | $226.49 | $236.83 | $224.76 | $236.54 | $236.54 | 1,078,418 |
| 2022-01-28 | $218.95 | $225.18 | $212.51 | $224.74 | $224.74 | 952,494 |
| 2022-01-27 | $219.91 | $224.54 | $212.49 | $214.58 | $214.58 | 1,219,879 |
| 2022-01-26 | $226.83 | $229.65 | $214.56 | $217.16 | $217.16 | 1,416,924 |
| 2022-01-25 | $222.98 | $227.10 | $220.11 | $221.32 | $221.32 | 1,623,788 |
| 2022-01-24 | $214.75 | $227.86 | $214.75 | $227.36 | $227.36 | 1,685,044 |
| 2022-01-21 | $220.82 | $227.96 | $219.21 | $222.08 | $222.08 | 1,588,454 |
| 2022-01-20 | $222.54 | $230.99 | $222.01 | $222.68 | $222.68 | 1,328,922 |
| 2022-01-19 | $219.18 | $224.00 | $216.75 | $220.13 | $220.13 | 1,025,922 |
| 2022-01-18 | $220.00 | $223.46 | $216.61 | $218.27 | $218.27 | 1,057,437 |
| 2022-01-14 | $226.82 | $230.00 | $221.48 | $223.85 | $223.85 | 1,376,964 |
| 2022-01-13 | $239.75 | $241.93 | $227.13 | $227.15 | $227.15 | 783,307 |
| 2022-01-12 | $240.52 | $244.83 | $235.89 | $239.70 | $239.70 | 848,690 |
| 2022-01-11 | $239.26 | $241.88 | $235.40 | $240.04 | $240.04 | 633,011 |
| 2022-01-10 | $225.51 | $240.30 | $223.91 | $239.86 | $239.86 | 1,772,650 |
| 2022-01-07 | $235.89 | $242.46 | $231.09 | $231.47 | $231.47 | 1,277,449 |
| 2022-01-06 | $243.59 | $249.46 | $238.59 | $241.67 | $241.67 | 1,285,805 |
| 2022-01-05 | $252.40 | $255.63 | $241.40 | $241.57 | $241.57 | 1,252,988 |
| 2022-01-04 | $256.11 | $256.87 | $246.10 | $255.02 | $255.02 | 1,287,505 |
| 2022-01-03 | $256.39 | $257.68 | $250.78 | $256.31 | $256.31 | 661,760 |
| 2021-12-31 | $259.05 | $260.37 | $255.40 | $255.48 | $255.48 | 475,093 |
| 2021-12-30 | $260.10 | $263.55 | $259.64 | $260.01 | $260.01 | 331,083 |
| 2021-12-29 | $257.32 | $259.65 | $256.22 | $258.87 | $258.87 | 479,486 |
| 2021-12-28 | $264.36 | $264.36 | $258.09 | $258.41 | $258.41 | 443,072 |
| 2021-12-27 | $260.00 | $263.60 | $259.18 | $262.86 | $262.86 | 427,258 |
| 2021-12-23 | $262.98 | $263.87 | $258.58 | $260.61 | $260.61 | 485,057 |
| 2021-12-22 | $263.45 | $266.72 | $259.70 | $261.25 | $261.25 | 578,123 |
| 2021-12-21 | $253.74 | $264.04 | $253.34 | $263.45 | $263.45 | 944,090 |
| 2021-12-20 | $252.85 | $255.59 | $249.75 | $250.72 | $250.72 | 898,098 |
| 2021-12-17 | $254.25 | $260.60 | $252.94 | $256.93 | $256.93 | 1,780,107 |
| 2021-12-16 | $253.51 | $262.94 | $252.30 | $254.23 | $254.23 | 1,221,475 |
| 2021-12-15 | $262.44 | $265.38 | $256.96 | $263.47 | $263.47 | 1,131,728 |
| 2021-12-14 | $265.56 | $268.80 | $258.50 | $262.00 | $262.00 | 1,173,602 |
| 2021-12-13 | $266.15 | $271.45 | $265.66 | $266.83 | $266.83 | 892,194 |
| 2021-12-10 | $267.83 | $272.00 | $262.65 | $265.79 | $265.79 | 1,438,412 |
| 2021-12-09 | $272.90 | $274.29 | $266.76 | $267.33 | $267.33 | 1,036,744 |
| 2021-12-08 | $269.41 | $273.09 | $266.99 | $272.82 | $272.82 | 860,427 |
| 2021-12-07 | $270.37 | $273.49 | $266.10 | $269.98 | $269.98 | 1,432,794 |
| 2021-12-06 | $249.34 | $263.75 | $249.21 | $262.37 | $262.37 | 1,655,026 |
| 2021-12-03 | $261.96 | $264.00 | $247.03 | $249.49 | $249.49 | 1,799,424 |
| 2021-12-02 | $245.62 | $263.19 | $243.70 | $262.41 | $262.41 | 3,196,882 |
| 2021-12-01 | $286.43 | $287.50 | $271.28 | $272.12 | $272.12 | 1,435,984 |
| 2021-11-30 | $295.28 | $296.66 | $280.04 | $282.58 | $282.58 | 1,782,783 |
| 2021-11-29 | $291.76 | $296.00 | $289.72 | $294.09 | $294.09 | 1,085,457 |
| 2021-11-26 | $292.92 | $297.93 | $288.41 | $289.58 | $289.58 | 399,018 |
| 2021-11-24 | $287.28 | $292.73 | $282.31 | $291.00 | $291.00 | 1,054,507 |
| 2021-11-23 | $288.82 | $290.71 | $282.00 | $288.42 | $288.42 | 1,056,983 |
| 2021-11-22 | $305.28 | $305.28 | $291.94 | $292.05 | $292.05 | 1,053,306 |
| 2021-11-19 | $307.90 | $310.75 | $304.46 | $305.14 | $305.14 | 457,183 |
| 2021-11-18 | $316.88 | $316.88 | $306.25 | $307.41 | $307.41 | 544,847 |
| 2021-11-17 | $321.07 | $321.07 | $313.69 | $315.15 | $315.15 | 282,878 |
| 2021-11-16 | $314.34 | $320.09 | $314.31 | $319.86 | $319.86 | 434,505 |
| 2021-11-15 | $317.07 | $319.34 | $315.09 | $315.54 | $315.54 | 252,388 |
| 2021-11-12 | $316.46 | $319.55 | $314.34 | $317.67 | $317.67 | 330,755 |
| 2021-11-11 | $314.94 | $315.68 | $312.31 | $312.93 | $312.93 | 217,917 |
| 2021-11-10 | $316.92 | $321.57 | $311.43 | $313.78 | $313.78 | 373,060 |
| 2021-11-09 | $320.09 | $322.52 | $318.66 | $320.09 | $320.09 | 283,438 |
| 2021-11-08 | $319.39 | $322.52 | $316.70 | $320.45 | $320.45 | 428,409 |
| 2021-11-05 | $317.72 | $323.46 | $315.79 | $318.82 | $318.82 | 392,319 |
| 2021-11-04 | $319.00 | $321.87 | $317.58 | $320.01 | $320.01 | 388,381 |
| 2021-11-03 | $316.20 | $318.55 | $311.71 | $318.16 | $318.16 | 285,637 |
| 2021-11-02 | $315.86 | $316.16 | $312.01 | $316.03 | $316.03 | 405,020 |
| 2021-11-01 | $317.13 | $320.53 | $313.33 | $314.81 | $314.81 | 448,068 |
| 2021-10-29 | $312.66 | $320.80 | $312.16 | $317.01 | $317.01 | 628,954 |
| 2021-10-28 | $313.69 | $319.82 | $311.55 | $314.26 | $314.26 | 739,180 |
| 2021-10-27 | $323.80 | $325.66 | $312.93 | $313.46 | $313.46 | 838,067 |
| 2021-10-26 | $322.95 | $325.01 | $321.13 | $322.99 | $322.99 | 538,719 |
| 2021-10-25 | $321.00 | $325.38 | $316.87 | $321.65 | $321.65 | 889,571 |
| 2021-10-22 | $325.82 | $327.78 | $320.30 | $320.56 | $320.56 | 470,843 |
| 2021-10-21 | $321.60 | $325.85 | $320.56 | $325.25 | $325.25 | 896,647 |
| 2021-10-20 | $320.00 | $323.93 | $318.92 | $320.00 | $320.00 | 754,751 |
| 2021-10-19 | $312.35 | $319.96 | $311.50 | $319.24 | $319.24 | 727,558 |
| 2021-10-18 | $308.29 | $311.28 | $306.69 | $310.49 | $310.49 | 592,314 |
| 2021-10-15 | $308.17 | $311.51 | $306.07 | $309.44 | $309.44 | 537,319 |
| 2021-10-14 | $303.23 | $310.55 | $303.23 | $308.29 | $308.29 | 873,715 |
| 2021-10-13 | $288.06 | $299.81 | $288.06 | $299.00 | $299.00 | 1,071,641 |
| 2021-10-12 | $285.97 | $289.37 | $284.20 | $286.00 | $286.00 | 486,705 |
| 2021-10-11 | $285.90 | $287.50 | $283.23 | $284.20 | $284.20 | 576,498 |
| 2021-10-08 | $289.25 | $289.65 | $283.71 | $286.50 | $286.50 | 798,338 |
| 2021-10-07 | $284.07 | $290.60 | $283.64 | $288.00 | $288.00 | 677,509 |
| 2021-10-06 | $279.62 | $284.27 | $278.04 | $282.25 | $282.25 | 526,309 |
| 2021-10-05 | $279.67 | $282.88 | $279.67 | $280.00 | $280.00 | 578,627 |
| 2021-10-04 | $285.42 | $285.42 | $275.85 | $279.56 | $279.56 | 722,557 |
| 2021-10-01 | $288.57 | $288.60 | $281.41 | $287.28 | $287.28 | 416,297 |
| 2021-09-30 | $284.00 | $289.48 | $284.00 | $288.17 | $288.17 | 955,669 |
| 2021-09-29 | $287.80 | $289.00 | $282.55 | $282.94 | $282.94 | 699,961 |
| 2021-09-28 | $289.82 | $290.78 | $284.21 | $285.12 | $285.12 | 623,058 |
| 2021-09-27 | $296.38 | $297.00 | $290.68 | $294.92 | $294.92 | 911,279 |
| 2021-09-24 | $298.55 | $299.94 | $295.24 | $299.93 | $299.93 | 410,495 |
| 2021-09-23 | $299.10 | $301.27 | $296.61 | $298.70 | $298.70 | 571,792 |
| 2021-09-22 | $300.00 | $300.00 | $296.89 | $297.45 | $297.45 | 719,082 |
| 2021-09-21 | $298.92 | $300.80 | $297.40 | $298.64 | $298.64 | 336,793 |
| 2021-09-20 | $298.67 | $302.00 | $293.27 | $297.35 | $297.35 | 559,441 |
| 2021-09-17 | $304.98 | $307.05 | $301.49 | $302.14 | $302.14 | 1,935,292 |
| 2021-09-16 | $298.55 | $305.05 | $298.55 | $305.00 | $305.00 | 881,852 |
| 2021-09-15 | $299.44 | $301.46 | $296.74 | $299.74 | $299.74 | 545,143 |
| 2021-09-14 | $299.52 | $300.75 | $297.25 | $299.01 | $299.01 | 476,366 |
| 2021-09-13 | $304.19 | $304.19 | $297.12 | $298.98 | $298.98 | 675,036 |
| 2021-09-10 | $306.50 | $307.96 | $302.32 | $302.82 | $302.82 | 813,153 |
| 2021-09-09 | $306.97 | $310.83 | $305.85 | $306.13 | $306.13 | 629,161 |
| 2021-09-08 | $308.93 | $313.68 | $306.60 | $307.25 | $307.25 | 846,967 |
| 2021-09-07 | $316.46 | $317.52 | $308.16 | $309.72 | $309.72 | 1,032,539 |
| 2021-09-03 | $315.94 | $319.00 | $313.21 | $317.64 | $317.64 | 1,192,956 |
| 2021-09-02 | $313.89 | $316.77 | $306.54 | $315.94 | $315.94 | 3,697,186 |
| 2021-09-01 | $333.56 | $336.13 | $328.67 | $333.82 | $333.82 | 1,068,519 |
| 2021-08-31 | $333.91 | $334.37 | $329.34 | $331.98 | $331.98 | 693,717 |
| 2021-08-30 | $330.68 | $336.52 | $330.68 | $332.65 | $332.65 | 436,656 |
| 2021-08-27 | $325.69 | $332.83 | $323.13 | $330.42 | $330.42 | 695,614 |
| 2021-08-26 | $327.00 | $331.55 | $324.29 | $324.56 | $324.56 | 421,774 |
| 2021-08-25 | $322.35 | $326.78 | $321.00 | $326.02 | $326.02 | 775,934 |
| 2021-08-24 | $323.26 | $326.98 | $321.27 | $321.83 | $321.83 | 694,752 |
| 2021-08-23 | $321.78 | $323.75 | $320.17 | $322.44 | $322.44 | 779,736 |
| 2021-08-20 | $320.70 | $322.87 | $317.52 | $320.72 | $320.72 | 728,822 |
| 2021-08-19 | $315.59 | $321.74 | $315.59 | $317.89 | $317.89 | 1,066,535 |
| 2021-08-18 | $318.20 | $320.43 | $316.65 | $316.65 | $316.65 | 587,322 |
| 2021-08-17 | $317.38 | $319.83 | $315.33 | $318.13 | $318.13 | 604,802 |
| 2021-08-16 | $322.38 | $322.75 | $317.75 | $319.22 | $319.22 | 770,501 |
| 2021-08-13 | $320.28 | $322.55 | $317.56 | $321.80 | $321.80 | 774,336 |
| 2021-08-12 | $319.73 | $325.32 | $318.87 | $320.50 | $320.50 | 588,292 |
| 2021-08-11 | $322.00 | $322.95 | $313.89 | $319.09 | $319.09 | 1,308,486 |
| 2021-08-10 | $333.89 | $333.93 | $319.50 | $319.85 | $319.85 | 1,588,429 |
| 2021-08-09 | $339.95 | $339.95 | $332.01 | $332.34 | $332.34 | 887,204 |
| 2021-08-06 | $340.23 | $342.30 | $336.27 | $338.82 | $338.82 | 322,135 |
| 2021-08-05 | $341.88 | $343.96 | $339.47 | $341.00 | $341.00 | 370,074 |
| 2021-08-04 | $338.15 | $341.94 | $335.79 | $340.98 | $340.98 | 615,530 |
| 2021-08-03 | $334.16 | $338.69 | $332.37 | $338.05 | $338.05 | 392,307 |
| 2021-08-02 | $333.73 | $334.75 | $328.00 | $332.78 | $332.78 | 411,799 |
| 2021-07-30 | $327.50 | $334.34 | $326.95 | $332.71 | $332.71 | 374,612 |
| 2021-07-29 | $330.67 | $335.00 | $329.31 | $332.61 | $332.61 | 268,857 |
| 2021-07-28 | $326.50 | $333.60 | $326.50 | $332.10 | $332.10 | 402,430 |
| 2021-07-27 | $327.36 | $328.61 | $322.25 | $326.43 | $326.43 | 362,573 |
| 2021-07-26 | $334.10 | $334.10 | $327.44 | $328.38 | $328.38 | 342,072 |
| 2021-07-23 | $328.54 | $333.56 | $326.91 | $333.06 | $333.06 | 438,582 |
| 2021-07-22 | $325.21 | $329.01 | $324.03 | $328.07 | $328.07 | 299,046 |
| 2021-07-21 | $327.56 | $329.07 | $320.25 | $323.87 | $323.87 | 489,260 |
| 2021-07-20 | $318.64 | $327.10 | $316.43 | $323.96 | $323.96 | 837,296 |
| 2021-07-19 | $313.04 | $318.73 | $310.80 | $317.69 | $317.69 | 469,626 |
| 2021-07-16 | $314.71 | $317.28 | $312.92 | $315.40 | $315.40 | 354,133 |
| 2021-07-15 | $314.81 | $315.00 | $309.60 | $312.92 | $312.92 | 520,593 |
| 2021-07-14 | $323.54 | $324.11 | $314.95 | $315.16 | $315.16 | 436,308 |
| 2021-07-13 | $322.00 | $323.67 | $319.80 | $320.05 | $320.05 | 423,164 |
| 2021-07-12 | $325.00 | $326.89 | $318.84 | $321.87 | $321.87 | 493,121 |
| 2021-07-09 | $319.07 | $321.81 | $317.36 | $321.41 | $321.41 | 307,637 |
| 2021-07-08 | $318.58 | $322.57 | $316.01 | $320.40 | $320.40 | 423,407 |
| 2021-07-07 | $322.00 | $325.31 | $319.00 | $324.96 | $324.96 | 696,316 |
| 2021-07-06 | $316.91 | $321.66 | $316.14 | $320.56 | $320.56 | 508,762 |
| 2021-07-02 | $314.68 | $317.55 | $313.80 | $316.12 | $316.12 | 332,002 |
| 2021-07-01 | $310.00 | $313.95 | $308.80 | $313.64 | $313.64 | 447,213 |
| 2021-06-30 | $319.54 | $319.54 | $310.94 | $310.95 | $310.95 | 573,835 |
| 2021-06-29 | $319.09 | $322.42 | $317.53 | $320.13 | $320.13 | 554,916 |
| 2021-06-28 | $314.75 | $321.12 | $313.02 | $318.75 | $318.75 | 641,987 |
| 2021-06-25 | $312.58 | $314.04 | $310.28 | $312.44 | $312.44 | 750,718 |
| 2021-06-24 | $311.12 | $314.75 | $311.01 | $312.00 | $312.00 | 520,352 |
| 2021-06-23 | $311.67 | $313.67 | $310.62 | $311.12 | $311.12 | 447,778 |
| 2021-06-22 | $307.09 | $312.69 | $304.86 | $312.22 | $312.22 | 646,071 |
| 2021-06-21 | $306.70 | $311.88 | $300.25 | $308.26 | $308.26 | 685,337 |
| 2021-06-18 | $303.42 | $310.43 | $303.42 | $306.70 | $306.70 | 1,139,449 |
| 2021-06-17 | $296.29 | $307.62 | $296.29 | $305.36 | $305.36 | 620,442 |
| 2021-06-16 | $299.35 | $301.30 | $294.49 | $297.90 | $297.90 | 768,476 |
| 2021-06-15 | $303.90 | $304.62 | $299.03 | $300.22 | $300.22 | 444,922 |
| 2021-06-14 | $299.21 | $305.97 | $298.96 | $303.90 | $303.90 | 586,727 |
| 2021-06-11 | $294.91 | $299.51 | $294.03 | $299.21 | $299.21 | 661,573 |
| 2021-06-10 | $289.00 | $295.78 | $288.20 | $294.98 | $294.98 | 582,059 |
| 2021-06-09 | $294.59 | $295.88 | $290.07 | $290.64 | $290.64 | 519,396 |
| 2021-06-08 | $294.91 | $296.95 | $291.89 | $292.49 | $292.49 | 586,515 |
| 2021-06-07 | $288.79 | $295.13 | $288.57 | $291.45 | $291.45 | 606,033 |
| 2021-06-04 | $286.95 | $289.81 | $283.24 | $288.29 | $288.29 | 699,098 |
| 2021-06-03 | $288.18 | $291.26 | $284.28 | $285.14 | $285.14 | 631,658 |
| 2021-06-02 | $280.00 | $291.72 | $280.00 | $290.38 | $290.38 | 962,043 |
| 2021-06-01 | $287.73 | $290.88 | $280.22 | $285.51 | $285.51 | 942,497 |
| 2021-05-28 | $288.55 | $302.00 | $288.00 | $291.34 | $291.34 | 2,512,120 |
| 2021-05-27 | $264.45 | $268.60 | $260.74 | $264.65 | $264.65 | 1,188,064 |
| 2021-05-26 | $267.10 | $268.94 | $264.24 | $267.61 | $267.61 | 897,578 |
| 2021-05-25 | $264.97 | $266.04 | $262.41 | $264.66 | $264.66 | 557,364 |
| 2021-05-24 | $262.82 | $265.33 | $262.33 | $262.81 | $262.81 | 439,893 |
| 2021-05-21 | $266.88 | $267.98 | $259.66 | $260.31 | $260.31 | 774,231 |
| 2021-05-20 | $255.45 | $264.59 | $254.11 | $263.92 | $263.92 | 933,224 |
| 2021-05-19 | $248.55 | $254.84 | $247.08 | $253.25 | $253.25 | 642,854 |
| 2021-05-18 | $249.44 | $253.99 | $246.74 | $252.39 | $252.39 | 883,711 |
| 2021-05-17 | $250.49 | $252.47 | $245.90 | $247.92 | $247.92 | 452,455 |
| 2021-05-14 | $248.07 | $254.14 | $246.55 | $251.70 | $251.70 | 666,776 |
| 2021-05-13 | $248.87 | $250.82 | $240.68 | $245.66 | $245.66 | 906,027 |
| 2021-05-12 | $245.89 | $251.22 | $243.95 | $247.02 | $247.02 | 678,660 |
| 2021-05-11 | $241.97 | $254.61 | $241.65 | $252.81 | $252.81 | 950,000 |
| 2021-05-10 | $255.96 | $256.73 | $247.92 | $249.14 | $249.14 | 1,111,022 |
| 2021-05-07 | $261.45 | $265.31 | $258.38 | $259.96 | $259.96 | 430,112 |
| 2021-05-06 | $258.80 | $258.80 | $251.20 | $258.25 | $258.25 | 720,027 |
| 2021-05-05 | $266.17 | $268.30 | $259.32 | $260.37 | $260.37 | 830,400 |
| 2021-05-04 | $274.56 | $275.39 | $261.10 | $264.27 | $264.27 | 1,052,103 |
| 2021-05-03 | $283.57 | $284.50 | $277.05 | $277.76 | $277.76 | 714,171 |
| 2021-04-30 | $280.42 | $284.65 | $279.21 | $282.45 | $282.45 | 602,949 |
| 2021-04-29 | $287.73 | $288.03 | $281.25 | $282.01 | $282.01 | 536,433 |
| 2021-04-28 | $283.18 | $288.51 | $280.48 | $286.54 | $286.54 | 599,043 |
| 2021-04-27 | $283.61 | $284.95 | $278.75 | $283.72 | $283.72 | 522,640 |
| 2021-04-26 | $281.19 | $284.70 | $278.75 | $283.51 | $283.51 | 490,942 |
| 2021-04-23 | $280.00 | $283.10 | $279.12 | $280.63 | $280.63 | 381,832 |
| 2021-04-22 | $277.06 | $284.95 | $276.70 | $279.11 | $279.11 | 1,188,680 |
| 2021-04-21 | $268.58 | $275.95 | $268.20 | $274.79 | $274.79 | 643,848 |
| 2021-04-20 | $270.50 | $274.83 | $266.79 | $268.85 | $268.85 | 788,291 |
| 2021-04-19 | $270.95 | $271.30 | $265.75 | $270.38 | $270.38 | 631,020 |
| 2021-04-16 | $275.90 | $277.47 | $271.93 | $273.07 | $273.07 | 644,479 |
| 2021-04-15 | $272.00 | $277.20 | $272.00 | $275.82 | $275.82 | 630,996 |
| 2021-04-14 | $270.66 | $274.58 | $268.11 | $268.29 | $268.29 | 720,166 |
| 2021-04-13 | $265.00 | $274.27 | $264.51 | $270.66 | $270.66 | 889,798 |
| 2021-04-12 | $263.00 | $265.70 | $260.00 | $263.04 | $263.04 | 747,694 |
| 2021-04-09 | $262.16 | $264.25 | $259.04 | $264.23 | $264.23 | 728,789 |
| 2021-04-08 | $265.18 | $269.00 | $262.35 | $263.38 | $263.38 | 716,587 |
| 2021-04-07 | $265.34 | $265.34 | $257.75 | $260.38 | $260.38 | 783,203 |
| 2021-04-06 | $265.45 | $267.35 | $260.51 | $265.43 | $265.43 | 1,210,392 |
| 2021-04-05 | $265.98 | $268.00 | $262.24 | $263.57 | $263.57 | 1,016,743 |
| 2021-04-01 | $265.54 | $271.89 | $264.91 | $267.77 | $267.77 | 908,778 |
| 2021-03-31 | $255.37 | $263.19 | $254.67 | $261.24 | $261.24 | 1,191,592 |
| 2021-03-30 | $249.58 | $250.95 | $245.74 | $249.43 | $249.43 | 747,955 |
| 2021-03-29 | $252.35 | $253.70 | $247.11 | $249.90 | $249.90 | 865,627 |
| 2021-03-26 | $250.00 | $254.65 | $248.47 | $254.40 | $254.40 | 727,638 |
| 2021-03-25 | $250.00 | $250.79 | $244.16 | $249.37 | $249.37 | 1,347,849 |
| 2021-03-24 | $267.30 | $267.30 | $253.88 | $254.39 | $254.39 | 1,051,666 |
| 2021-03-23 | $268.00 | $268.37 | $263.73 | $264.94 | $264.94 | 853,497 |
| 2021-03-22 | $259.89 | $269.75 | $259.89 | $267.27 | $267.27 | 1,062,464 |
| 2021-03-19 | $253.74 | $260.88 | $252.33 | $260.31 | $260.31 | 1,318,695 |
| 2021-03-18 | $255.60 | $258.57 | $252.86 | $253.18 | $253.18 | 841,767 |
| 2021-03-17 | $257.95 | $262.09 | $253.37 | $259.39 | $259.39 | 725,668 |
| 2021-03-16 | $264.12 | $268.00 | $259.23 | $261.07 | $261.07 | 648,006 |
| 2021-03-15 | $260.16 | $262.77 | $255.66 | $261.73 | $261.73 | 516,171 |
| 2021-03-12 | $256.66 | $258.54 | $247.31 | $257.77 | $257.77 | 861,478 |
| 2021-03-11 | $256.99 | $263.64 | $254.31 | $261.27 | $261.27 | 796,671 |
| 2021-03-10 | $257.34 | $258.00 | $249.84 | $250.59 | $250.59 | 969,053 |
| 2021-03-09 | $250.46 | $258.15 | $249.31 | $250.90 | $250.90 | 1,195,531 |
| 2021-03-08 | $253.23 | $257.84 | $239.42 | $241.17 | $241.17 | 1,438,110 |
| 2021-03-05 | $257.50 | $258.05 | $235.74 | $254.79 | $254.79 | 2,240,455 |
| 2021-03-04 | $260.11 | $261.68 | $243.65 | $256.13 | $256.13 | 3,152,380 |
| 2021-03-03 | $285.22 | $286.25 | $263.03 | $263.35 | $263.35 | 2,290,378 |
| 2021-03-02 | $292.00 | $293.92 | $285.72 | $287.30 | $287.30 | 1,278,940 |
| 2021-03-01 | $287.93 | $294.92 | $287.46 | $293.71 | $293.71 | 1,011,112 |
| 2021-02-26 | $281.47 | $284.00 | $271.57 | $280.11 | $280.11 | 1,202,999 |
| 2021-02-25 | $288.70 | $292.64 | $278.34 | $280.96 | $280.96 | 781,416 |
| 2021-02-24 | $292.00 | $293.98 | $286.75 | $291.14 | $291.14 | 807,927 |
| 2021-02-23 | $284.46 | $292.05 | $273.20 | $291.00 | $291.00 | 1,285,773 |
| 2021-02-22 | $310.00 | $311.88 | $286.27 | $293.11 | $293.11 | 2,237,568 |
| 2021-02-19 | $315.54 | $319.85 | $312.81 | $313.82 | $313.82 | 938,365 |
| 2021-02-18 | $311.90 | $316.96 | $308.68 | $312.16 | $312.16 | 728,293 |
| 2021-02-17 | $316.45 | $318.20 | $308.83 | $316.29 | $316.29 | 664,884 |
| 2021-02-16 | $321.08 | $325.54 | $313.01 | $318.09 | $318.09 | 661,848 |
| 2021-02-12 | $311.00 | $318.57 | $307.06 | $318.03 | $318.03 | 651,312 |
| 2021-02-11 | $313.80 | $316.83 | $307.55 | $309.40 | $309.40 | 626,789 |
| 2021-02-10 | $306.42 | $319.68 | $305.46 | $310.95 | $310.95 | 1,026,641 |
| 2021-02-09 | $297.57 | $306.67 | $297.45 | $304.44 | $304.44 | 755,506 |
| 2021-02-08 | $298.91 | $303.17 | $295.29 | $297.57 | $297.57 | 644,575 |
| 2021-02-05 | $290.21 | $298.60 | $289.86 | $298.15 | $298.15 | 706,341 |
| 2021-02-04 | $286.98 | $290.00 | $285.01 | $290.00 | $290.00 | 389,092 |
| 2021-02-03 | $292.00 | $292.94 | $285.83 | $286.05 | $286.05 | 464,693 |
| 2021-02-02 | $288.54 | $294.33 | $287.26 | $290.98 | $290.98 | 752,381 |
| 2021-02-01 | $276.88 | $285.22 | $276.55 | $282.91 | $282.91 | 578,343 |
| 2021-01-29 | $279.50 | $282.00 | $273.62 | $276.44 | $276.44 | 633,464 |
| 2021-01-28 | $278.16 | $283.73 | $276.74 | $280.00 | $280.00 | 789,764 |
| 2021-01-27 | $287.93 | $290.00 | $275.55 | $279.97 | $279.97 | 1,187,862 |
| 2021-01-26 | $292.61 | $294.76 | $289.48 | $292.22 | $292.22 | 681,058 |
| 2021-01-25 | $291.35 | $297.50 | $289.09 | $292.50 | $292.50 | 992,027 |
| 2021-01-22 | $287.07 | $288.92 | $283.66 | $288.69 | $288.69 | 614,969 |
| 2021-01-21 | $288.82 | $290.25 | $284.43 | $286.84 | $286.84 | 627,221 |
| 2021-01-20 | $280.48 | $288.28 | $280.47 | $287.67 | $287.67 | 894,666 |
| 2021-01-19 | $275.12 | $279.09 | $271.80 | $278.05 | $278.05 | 781,708 |
| 2021-01-15 | $274.45 | $276.87 | $268.13 | $271.01 | $271.01 | 1,417,930 |
| 2021-01-14 | $281.61 | $284.53 | $273.47 | $273.47 | $273.47 | 1,577,857 |
| 2021-01-13 | $282.80 | $283.97 | $278.84 | $282.00 | $282.00 | 768,238 |
| 2021-01-12 | $287.42 | $289.00 | $280.79 | $283.14 | $283.14 | 934,283 |
| 2021-01-11 | $288.54 | $292.27 | $285.62 | $287.87 | $287.87 | 776,617 |
| 2021-01-08 | $279.00 | $289.11 | $278.28 | $288.54 | $288.54 | 1,391,891 |
| 2021-01-07 | $273.91 | $279.44 | $271.63 | $277.28 | $277.28 | 1,068,537 |
| 2021-01-06 | $270.34 | $274.83 | $265.25 | $268.57 | $268.57 | 1,109,437 |
| 2021-01-05 | $270.02 | $277.48 | $270.02 | $276.86 | $276.86 | 793,334 |
| 2021-01-04 | $274.00 | $277.20 | $269.90 | $274.26 | $274.26 | 1,134,881 |
| 2020-12-31 | $276.97 | $277.35 | $269.57 | $272.25 | $272.25 | 632,448 |
| 2020-12-30 | $277.42 | $278.00 | $274.20 | $276.06 | $276.06 | 536,928 |
| 2020-12-29 | $278.33 | $281.41 | $273.01 | $275.55 | $275.55 | 536,921 |
| 2020-12-28 | $288.73 | $291.75 | $273.85 | $275.30 | $275.30 | 1,038,535 |
| 2020-12-24 | $287.96 | $292.80 | $286.30 | $287.58 | $287.58 | 361,344 |
| 2020-12-23 | $290.00 | $292.77 | $285.17 | $285.18 | $285.18 | 912,882 |
| 2020-12-22 | $269.30 | $286.52 | $268.62 | $286.44 | $286.44 | 1,942,353 |
| 2020-12-21 | $272.50 | $274.52 | $263.78 | $270.83 | $270.83 | 1,521,840 |
| 2020-12-18 | $280.81 | $281.34 | $271.98 | $275.71 | $275.71 | 1,463,753 |
| 2020-12-17 | $270.01 | $279.95 | $269.96 | $279.89 | $279.89 | 1,009,892 |
| 2020-12-16 | $268.43 | $270.35 | $267.02 | $267.72 | $267.72 | 480,339 |
| 2020-12-15 | $264.86 | $274.00 | $264.19 | $269.09 | $269.09 | 874,089 |
| 2020-12-14 | $260.59 | $268.73 | $260.59 | $264.78 | $264.78 | 686,604 |
| 2020-12-11 | $265.64 | $268.29 | $262.24 | $264.05 | $264.05 | 690,862 |
| 2020-12-10 | $258.11 | $265.98 | $256.68 | $265.05 | $265.05 | 683,125 |
| 2020-12-09 | $261.75 | $265.12 | $256.00 | $258.87 | $258.87 | 1,508,767 |
| 2020-12-08 | $268.34 | $270.77 | $264.53 | $269.54 | $269.54 | 916,634 |
| 2020-12-07 | $271.24 | $275.00 | $267.55 | $267.72 | $267.72 | 885,237 |
| 2020-12-04 | $273.83 | $276.72 | $270.84 | $271.72 | $271.72 | 830,156 |
| 2020-12-03 | $273.01 | $277.15 | $269.00 | $273.90 | $273.90 | 790,541 |
| 2020-12-02 | $272.00 | $278.13 | $255.32 | $272.40 | $272.40 | 3,825,477 |
| 2020-12-01 | $279.71 | $284.96 | $277.81 | $284.20 | $284.20 | 2,042,936 |
| 2020-11-30 | $277.00 | $279.75 | $273.41 | $276.87 | $276.87 | 1,276,898 |
| 2020-11-27 | $268.69 | $276.87 | $265.41 | $276.45 | $276.45 | 750,483 |
| 2020-11-25 | $268.44 | $271.56 | $265.43 | $268.36 | $268.36 | 677,413 |
| 2020-11-24 | $270.49 | $272.95 | $263.61 | $265.58 | $265.58 | 1,299,527 |
| 2020-11-23 | $275.57 | $277.70 | $270.50 | $272.24 | $272.24 | 1,160,028 |
| 2020-11-20 | $272.58 | $276.04 | $271.37 | $274.25 | $274.25 | 555,156 |
| 2020-11-19 | $266.99 | $275.79 | $266.25 | $272.57 | $272.57 | 956,570 |
| 2020-11-18 | $265.51 | $267.87 | $261.64 | $265.18 | $265.18 | 1,545,454 |
| 2020-11-17 | $267.67 | $268.97 | $262.00 | $265.51 | $265.51 | 553,910 |
| 2020-11-16 | $259.64 | $268.68 | $256.50 | $264.62 | $264.62 | 1,076,477 |
| 2020-11-13 | $275.00 | $275.84 | $262.49 | $264.92 | $264.92 | 1,102,372 |
| 2020-11-12 | $274.00 | $277.93 | $271.62 | $274.07 | $274.07 | 587,637 |
| 2020-11-11 | $270.27 | $273.75 | $268.77 | $272.56 | $272.56 | 630,440 |
| 2020-11-10 | $269.64 | $270.13 | $253.42 | $264.15 | $264.15 | 1,570,584 |
| 2020-11-09 | $297.75 | $298.42 | $268.76 | $269.04 | $269.04 | 1,498,836 |
| 2020-11-06 | $297.00 | $300.78 | $290.43 | $299.59 | $299.59 | 671,915 |
| 2020-11-05 | $293.44 | $298.19 | $291.19 | $297.17 | $297.17 | 905,497 |
| 2020-11-04 | $278.19 | $287.92 | $277.05 | $284.40 | $284.40 | 885,130 |
| 2020-11-03 | $263.72 | $276.22 | $263.72 | $270.94 | $270.94 | 800,269 |
| 2020-11-02 | $270.90 | $275.05 | $263.37 | $268.04 | $268.04 | 984,155 |
| 2020-10-30 | $281.89 | $282.00 | $266.46 | $270.05 | $270.05 | 1,378,555 |
| 2020-10-29 | $290.00 | $292.48 | $284.58 | $284.68 | $284.68 | 543,288 |
| 2020-10-28 | $297.32 | $297.32 | $285.56 | $287.27 | $287.27 | 833,681 |
| 2020-10-27 | $300.81 | $304.74 | $298.86 | $302.35 | $302.35 | 711,863 |
| 2020-10-26 | $295.82 | $301.26 | $292.11 | $296.87 | $296.87 | 522,648 |
| 2020-10-23 | $292.42 | $302.11 | $291.81 | $296.85 | $296.85 | 725,587 |
| 2020-10-22 | $294.19 | $297.85 | $286.95 | $290.75 | $290.75 | 632,212 |
| 2020-10-21 | $305.84 | $307.64 | $294.33 | $294.83 | $294.83 | 680,833 |
| 2020-10-20 | $302.17 | $308.78 | $302.17 | $303.65 | $303.65 | 620,135 |
| 2020-10-19 | $308.75 | $313.99 | $299.86 | $302.19 | $302.19 | 667,122 |
| 2020-10-16 | $309.65 | $313.10 | $305.47 | $306.27 | $306.27 | 727,211 |
| 2020-10-15 | $296.00 | $308.51 | $293.00 | $308.25 | $308.25 | 899,177 |
| 2020-10-14 | $307.22 | $310.80 | $298.34 | $300.61 | $300.61 | 947,339 |
| 2020-10-13 | $308.00 | $312.00 | $306.63 | $308.55 | $308.55 | 748,763 |
| 2020-10-12 | $298.75 | $308.75 | $298.66 | $307.16 | $307.16 | 1,161,984 |
| 2020-10-09 | $292.68 | $297.06 | $292.33 | $294.12 | $294.12 | 513,312 |
| 2020-10-08 | $290.00 | $290.90 | $284.03 | $290.75 | $290.75 | 551,412 |
| 2020-10-07 | $289.00 | $290.82 | $285.57 | $287.41 | $287.41 | 541,113 |
| 2020-10-06 | $279.72 | $291.42 | $278.11 | $285.88 | $285.88 | 1,152,959 |
| 2020-10-05 | $275.14 | $279.77 | $273.88 | $278.45 | $278.45 | 721,987 |
| 2020-10-02 | $266.20 | $280.00 | $266.00 | $275.56 | $275.56 | 794,708 |
| 2020-10-01 | $283.65 | $285.38 | $276.28 | $277.04 | $277.04 | 925,999 |
| 2020-09-30 | $280.41 | $285.45 | $277.15 | $281.19 | $281.19 | 764,257 |
| 2020-09-29 | $282.92 | $285.98 | $280.36 | $280.99 | $280.99 | 573,388 |
| 2020-09-28 | $278.30 | $287.18 | $277.42 | $281.92 | $281.92 | 1,248,699 |
| 2020-09-25 | $268.36 | $275.78 | $268.16 | $273.96 | $273.96 | 518,326 |
| 2020-09-24 | $267.79 | $271.84 | $262.51 | $269.28 | $269.28 | 471,920 |
| 2020-09-23 | $274.52 | $277.36 | $269.82 | $270.57 | $270.57 | 912,775 |
| 2020-09-22 | $272.32 | $273.76 | $266.04 | $273.44 | $273.44 | 480,271 |
| 2020-09-21 | $262.04 | $272.06 | $261.14 | $271.55 | $271.55 | 663,990 |
| 2020-09-18 | $265.45 | $270.99 | $261.17 | $265.90 | $265.90 | 1,315,667 |
| 2020-09-17 | $259.50 | $265.26 | $256.10 | $263.20 | $263.20 | 1,076,450 |
| 2020-09-16 | $274.00 | $275.98 | $267.71 | $268.07 | $268.07 | 692,493 |
| 2020-09-15 | $273.72 | $278.62 | $270.13 | $273.58 | $273.58 | 482,346 |
| 2020-09-14 | $267.01 | $271.25 | $265.56 | $267.63 | $267.63 | 495,684 |
| 2020-09-11 | $270.95 | $271.84 | $260.46 | $264.53 | $264.53 | 528,912 |
| 2020-09-10 | $273.00 | $278.72 | $266.40 | $267.59 | $267.59 | 667,990 |
| 2020-09-09 | $269.50 | $272.87 | $263.51 | $270.93 | $270.93 | 683,719 |
| 2020-09-08 | $260.11 | $269.99 | $258.01 | $263.52 | $263.52 | 748,421 |
| 2020-09-04 | $278.03 | $280.46 | $255.63 | $269.59 | $269.59 | 1,365,891 |
| 2020-09-03 | $287.58 | $288.43 | $275.01 | $281.17 | $281.17 | 1,097,939 |
| 2020-09-02 | $295.00 | $298.76 | $284.16 | $297.07 | $297.07 | 1,275,475 |
| 2020-09-01 | $285.62 | $294.99 | $285.60 | $294.08 | $294.08 | 1,108,881 |
| 2020-08-31 | $276.23 | $284.59 | $275.74 | $282.27 | $282.27 | 993,917 |
| 2020-08-28 | $287.91 | $288.99 | $273.74 | $274.07 | $274.07 | 1,688,359 |
| 2020-08-27 | $270.40 | $274.33 | $264.13 | $270.22 | $270.22 | 1,496,229 |
| 2020-08-26 | $267.65 | $269.04 | $263.47 | $268.67 | $268.67 | 1,010,635 |
| 2020-08-25 | $258.78 | $263.62 | $256.70 | $260.18 | $260.18 | 766,813 |
| 2020-08-24 | $270.00 | $270.48 | $256.24 | $259.64 | $259.64 | 817,735 |
| 2020-08-21 | $270.56 | $271.18 | $266.88 | $266.94 | $266.94 | 662,765 |
| 2020-08-20 | $266.30 | $271.10 | $266.30 | $270.13 | $270.13 | 678,525 |
| 2020-08-19 | $267.00 | $270.98 | $263.83 | $266.87 | $266.87 | 482,563 |
| 2020-08-18 | $263.78 | $268.01 | $261.61 | $266.69 | $266.69 | 550,388 |
| 2020-08-17 | $260.60 | $263.93 | $258.71 | $261.24 | $261.24 | 476,132 |
| 2020-08-14 | $262.78 | $263.96 | $257.55 | $258.34 | $258.34 | 345,227 |
| 2020-08-13 | $259.00 | $266.68 | $258.40 | $262.31 | $262.31 | 635,042 |
| 2020-08-12 | $252.38 | $263.01 | $252.38 | $257.10 | $257.10 | 617,335 |
| 2020-08-11 | $253.62 | $256.40 | $250.72 | $252.78 | $252.78 | 791,638 |
| 2020-08-10 | $264.35 | $264.35 | $252.28 | $257.28 | $257.28 | 834,133 |
| 2020-08-07 | $269.84 | $272.00 | $258.58 | $261.22 | $261.22 | 922,756 |
| 2020-08-06 | $273.00 | $273.89 | $265.66 | $271.23 | $271.23 | 480,945 |
| 2020-08-05 | $268.59 | $273.15 | $268.03 | $272.17 | $272.17 | 623,304 |
| 2020-08-04 | $267.46 | $268.65 | $264.60 | $268.23 | $268.23 | 645,586 |
| 2020-08-03 | $267.81 | $270.41 | $265.44 | $268.06 | $268.06 | 609,620 |
| 2020-07-31 | $265.00 | $265.68 | $259.84 | $264.57 | $264.57 | 580,287 |
| 2020-07-30 | $258.96 | $265.31 | $256.86 | $261.94 | $261.94 | 715,972 |
| 2020-07-29 | $253.56 | $261.85 | $253.03 | $259.53 | $259.53 | 636,342 |
| 2020-07-28 | $255.39 | $256.03 | $250.44 | $251.01 | $251.01 | 454,787 |
| 2020-07-27 | $255.12 | $257.50 | $249.63 | $253.50 | $253.50 | 781,167 |
| 2020-07-24 | $250.00 | $255.15 | $245.17 | $251.95 | $251.95 | 596,541 |
| 2020-07-23 | $259.95 | $263.26 | $251.72 | $254.04 | $254.04 | 639,424 |
| 2020-07-22 | $260.00 | $262.87 | $255.81 | $258.65 | $258.65 | 606,335 |
| 2020-07-21 | $263.52 | $263.63 | $254.74 | $257.00 | $257.00 | 764,710 |
| 2020-07-20 | $252.00 | $261.97 | $252.00 | $261.48 | $261.48 | 833,943 |
| 2020-07-17 | $248.00 | $252.32 | $246.29 | $250.30 | $250.30 | 775,500 |
| 2020-07-16 | $246.19 | $246.95 | $239.65 | $246.26 | $246.26 | 647,400 |
| 2020-07-15 | $246.35 | $249.84 | $244.39 | $247.76 | $247.76 | 646,100 |
| 2020-07-14 | $239.79 | $245.86 | $232.53 | $244.47 | $244.47 | 1,075,000 |
| 2020-07-13 | $255.00 | $258.83 | $240.29 | $240.77 | $240.77 | 1,165,800 |
| 2020-07-10 | $256.19 | $258.23 | $251.31 | $254.16 | $254.16 | 634,200 |
| 2020-07-09 | $254.08 | $260.61 | $253.62 | $256.69 | $256.69 | 1,427,700 |
| 2020-07-08 | $247.51 | $253.17 | $247.05 | $252.40 | $252.40 | 678,000 |
| 2020-07-07 | $248.55 | $250.04 | $244.71 | $244.95 | $244.95 | 722,400 |
| 2020-07-06 | $244.20 | $249.51 | $243.05 | $245.55 | $245.55 | 1,059,200 |
| 2020-07-02 | $241.57 | $245.22 | $240.02 | $242.04 | $242.04 | 990,700 |
| 2020-07-01 | $235.00 | $242.43 | $232.44 | $242.22 | $242.22 | 933,500 |
| 2020-06-30 | $231.32 | $235.86 | $229.80 | $234.42 | $234.42 | 1,058,400 |
| 2020-06-29 | $234.46 | $235.97 | $228.81 | $230.19 | $230.19 | 1,074,000 |
| 2020-06-26 | $238.43 | $239.00 | $233.20 | $234.93 | $234.93 | 1,467,886 |
| 2020-06-25 | $234.50 | $238.14 | $231.27 | $236.82 | $236.82 | 1,242,559 |
| 2020-06-24 | $239.00 | $241.81 | $232.56 | $234.31 | $234.31 | 1,128,852 |
| 2020-06-23 | $239.45 | $244.10 | $237.93 | $239.10 | $239.10 | 1,256,888 |
| 2020-06-22 | $231.00 | $242.11 | $230.65 | $238.92 | $238.92 | 1,554,834 |
| 2020-06-19 | $231.37 | $232.50 | $226.00 | $226.67 | $226.67 | 2,184,516 |
| 2020-06-18 | $229.44 | $231.51 | $225.85 | $228.00 | $228.00 | 1,063,914 |
| 2020-06-17 | $226.19 | $230.89 | $224.06 | $228.98 | $228.98 | 1,296,844 |
| 2020-06-16 | $224.41 | $226.40 | $220.33 | $223.81 | $223.81 | 1,226,236 |
| 2020-06-15 | $213.01 | $222.81 | $213.00 | $222.36 | $222.36 | 1,246,023 |
| 2020-06-12 | $217.00 | $223.45 | $210.75 | $216.68 | $216.68 | 1,263,995 |
| 2020-06-11 | $224.41 | $225.99 | $213.52 | $213.65 | $213.65 | 1,303,292 |
| 2020-06-10 | $215.45 | $227.86 | $215.26 | $226.55 | $226.55 | 2,015,151 |
| 2020-06-09 | $220.00 | $220.00 | $212.91 | $213.55 | $213.55 | 1,113,327 |
| 2020-06-08 | $202.39 | $218.53 | $201.88 | $218.36 | $218.36 | 1,552,775 |
| 2020-06-05 | $203.35 | $207.97 | $199.00 | $202.80 | $202.80 | 1,420,565 |
| 2020-06-04 | $213.53 | $217.99 | $205.37 | $206.20 | $206.20 | 1,497,042 |
| 2020-06-03 | $217.05 | $219.72 | $214.39 | $215.24 | $215.24 | 1,050,867 |
| 2020-06-02 | $218.38 | $220.19 | $213.16 | $219.61 | $219.61 | 1,534,053 |
| 2020-06-01 | $216.68 | $220.91 | $211.10 | $218.96 | $218.96 | 1,324,534 |
| 2020-05-29 | $211.11 | $219.72 | $209.00 | $218.87 | $218.87 | 2,963,214 |
| 2020-05-28 | $193.69 | $206.68 | $193.16 | $204.20 | $204.20 | 2,239,594 |
| 2020-05-27 | $193.00 | $194.99 | $183.24 | $191.99 | $191.99 | 1,423,845 |
| 2020-05-26 | $206.00 | $206.90 | $194.95 | $195.12 | $195.12 | 1,750,322 |
| 2020-05-22 | $195.00 | $203.00 | $194.52 | $202.96 | $202.96 | 981,935 |
| 2020-05-21 | $200.78 | $201.49 | $196.13 | $197.47 | $197.47 | 849,317 |
| 2020-05-20 | $199.74 | $203.45 | $197.30 | $202.17 | $202.17 | 998,005 |
| 2020-05-19 | $197.00 | $200.84 | $196.04 | $196.04 | $196.04 | 1,381,029 |
| 2020-05-18 | $200.82 | $205.67 | $196.10 | $197.17 | $197.17 | 1,200,688 |
| 2020-05-15 | $196.13 | $201.41 | $194.99 | $200.43 | $200.43 | 821,231 |
| 2020-05-14 | $194.00 | $196.36 | $191.50 | $196.03 | $196.03 | 893,615 |
| 2020-05-13 | $198.27 | $202.76 | $192.74 | $195.15 | $195.15 | 1,256,728 |
| 2020-05-12 | $200.49 | $201.67 | $195.26 | $197.37 | $197.37 | 937,620 |
| 2020-05-11 | $192.04 | $200.36 | $189.71 | $197.66 | $197.66 | 1,478,024 |
| 2020-05-08 | $192.26 | $194.28 | $189.29 | $192.34 | $192.34 | 941,420 |
| 2020-05-07 | $197.99 | $198.00 | $190.88 | $191.25 | $191.25 | 1,113,066 |
| 2020-05-06 | $194.49 | $197.51 | $191.76 | $192.96 | $192.96 | 595,295 |
| 2020-05-05 | $191.99 | $195.69 | $189.86 | $192.86 | $192.86 | 810,103 |
| 2020-05-04 | $185.82 | $190.80 | $185.02 | $189.14 | $189.14 | 921,398 |
| 2020-05-01 | $189.41 | $189.98 | $182.79 | $187.77 | $187.77 | 1,056,255 |
| 2020-04-30 | $188.12 | $195.90 | $188.12 | $190.80 | $190.80 | 1,754,781 |
| 2020-04-29 | $184.47 | $190.67 | $182.15 | $188.55 | $188.55 | 1,109,301 |
| 2020-04-28 | $186.68 | $186.68 | $178.76 | $182.74 | $182.74 | 1,636,368 |
| 2020-04-27 | $190.00 | $191.76 | $185.42 | $185.59 | $185.59 | 1,192,295 |
| 2020-04-24 | $184.70 | $191.05 | $182.64 | $187.63 | $187.63 | 1,111,320 |
| 2020-04-23 | $183.95 | $189.56 | $183.50 | $184.70 | $184.70 | 992,603 |
| 2020-04-22 | $179.40 | $185.39 | $178.35 | $183.95 | $183.95 | 980,971 |
| 2020-04-21 | $183.38 | $183.38 | $170.02 | $176.24 | $176.24 | 1,659,118 |
| 2020-04-20 | $179.60 | $187.84 | $178.51 | $184.40 | $184.40 | 1,299,803 |
| 2020-04-17 | $177.08 | $181.18 | $173.50 | $181.12 | $181.12 | 1,417,987 |
| 2020-04-16 | $177.01 | $179.98 | $173.00 | $174.23 | $174.23 | 1,625,572 |
| 2020-04-15 | $172.00 | $181.86 | $170.24 | $174.68 | $174.68 | 1,888,218 |
| 2020-04-14 | $165.90 | $176.90 | $165.50 | $173.59 | $173.59 | 1,951,382 |
| 2020-04-13 | $161.32 | $163.79 | $157.37 | $162.85 | $162.85 | 805,403 |
| 2020-04-09 | $160.58 | $163.96 | $158.56 | $162.11 | $162.11 | 1,292,669 |
| 2020-04-08 | $156.76 | $161.44 | $152.24 | $160.49 | $160.49 | 1,214,778 |
| 2020-04-07 | $159.44 | $160.00 | $152.56 | $154.26 | $154.26 | 1,180,820 |
| 2020-04-06 | $152.39 | $157.62 | $151.87 | $156.81 | $156.81 | 1,092,504 |
| 2020-04-03 | $154.75 | $157.72 | $148.50 | $150.11 | $150.11 | 1,587,101 |
| 2020-04-02 | $148.52 | $158.59 | $148.25 | $156.16 | $156.16 | 1,278,771 |
| 2020-04-01 | $150.34 | $159.48 | $149.00 | $153.51 | $153.51 | 1,589,750 |
| 2020-03-31 | $156.87 | $159.12 | $154.48 | $156.37 | $156.37 | 1,738,238 |
| 2020-03-30 | $147.72 | $158.00 | $145.24 | $157.94 | $157.94 | 1,897,736 |
| 2020-03-27 | $145.13 | $147.65 | $141.65 | $145.55 | $145.55 | 1,659,905 |
| 2020-03-26 | $135.08 | $147.36 | $133.82 | $147.09 | $147.09 | 1,646,923 |
| 2020-03-25 | $143.15 | $147.70 | $133.57 | $134.31 | $134.31 | 1,798,219 |
| 2020-03-24 | $137.65 | $146.39 | $136.33 | $144.93 | $144.93 | 2,551,011 |
| 2020-03-23 | $132.31 | $133.00 | $121.53 | $132.00 | $132.00 | 2,470,297 |
| 2020-03-20 | $150.71 | $151.69 | $132.76 | $133.45 | $133.45 | 3,197,109 |
| 2020-03-19 | $139.93 | $151.25 | $137.06 | $147.64 | $147.64 | 3,448,456 |
| 2020-03-18 | $125.49 | $140.86 | $123.01 | $140.53 | $140.53 | 2,461,826 |
| 2020-03-17 | $122.92 | $132.97 | $118.11 | $132.94 | $132.94 | 2,197,340 |
| 2020-03-16 | $123.00 | $132.55 | $120.53 | $120.93 | $120.93 | 2,241,420 |
| 2020-03-13 | $139.07 | $140.77 | $130.37 | $138.40 | $138.40 | 2,149,039 |
| 2020-03-12 | $133.85 | $142.76 | $131.41 | $133.21 | $133.21 | 3,435,093 |
| 2020-03-11 | $143.23 | $145.20 | $139.82 | $144.38 | $144.38 | 3,029,342 |
| 2020-03-10 | $142.59 | $146.84 | $137.89 | $146.31 | $146.31 | 2,743,876 |
| 2020-03-09 | $136.25 | $143.00 | $135.90 | $139.00 | $139.00 | 2,552,603 |
| 2020-03-06 | $143.11 | $146.71 | $141.39 | $146.25 | $146.25 | 2,767,673 |
| 2020-03-05 | $142.50 | $149.75 | $141.95 | $146.54 | $146.54 | 2,411,438 |
| 2020-03-04 | $149.00 | $150.63 | $139.51 | $144.12 | $144.12 | 3,707,886 |
| 2020-03-03 | $144.00 | $147.34 | $138.66 | $141.50 | $141.50 | 2,251,354 |
| 2020-03-02 | $142.29 | $144.48 | $138.48 | $144.05 | $144.05 | 1,867,933 |
| 2020-02-28 | $139.67 | $144.28 | $135.12 | $141.97 | $141.97 | 2,465,735 |
| 2020-02-27 | $143.84 | $149.00 | $141.82 | $144.43 | $144.43 | 1,920,963 |
| 2020-02-26 | $150.21 | $152.65 | $146.07 | $147.49 | $147.49 | 1,502,747 |
| 2020-02-25 | $155.49 | $156.06 | $148.05 | $149.96 | $149.96 | 1,501,410 |
| 2020-02-24 | $151.45 | $156.03 | $151.45 | $154.02 | $154.02 | 1,233,097 |
| 2020-02-21 | $164.19 | $164.23 | $158.12 | $159.82 | $159.82 | 1,013,292 |
| 2020-02-20 | $163.89 | $166.21 | $161.72 | $164.97 | $164.97 | 1,260,702 |
| 2020-02-19 | $164.19 | $167.97 | $163.42 | $163.89 | $163.89 | 1,565,047 |
| 2020-02-18 | $159.65 | $162.42 | $159.06 | $162.02 | $162.02 | 1,664,209 |
| 2020-02-14 | $155.85 | $159.78 | $155.30 | $158.87 | $158.87 | 1,050,258 |
| 2020-02-13 | $153.40 | $155.97 | $152.81 | $153.95 | $153.95 | 695,270 |
| 2020-02-12 | $154.30 | $156.28 | $152.19 | $154.47 | $154.47 | 760,524 |
| 2020-02-11 | $155.14 | $155.55 | $152.62 | $154.02 | $154.02 | 826,551 |
| 2020-02-10 | $151.63 | $153.46 | $151.16 | $153.43 | $153.43 | 978,078 |
| 2020-02-07 | $150.80 | $154.16 | $149.58 | $151.63 | $151.63 | 755,516 |
| 2020-02-06 | $151.90 | $152.57 | $149.00 | $151.11 | $151.11 | 912,419 |
| 2020-02-05 | $155.75 | $156.32 | $150.59 | $151.50 | $151.50 | 1,210,104 |
| 2020-02-04 | $150.52 | $155.01 | $149.77 | $154.28 | $154.28 | 1,305,906 |
| 2020-02-03 | $147.51 | $148.95 | $146.00 | $148.59 | $148.59 | 736,969 |
| 2020-01-31 | $149.53 | $150.04 | $145.42 | $146.61 | $146.61 | 1,266,428 |
| 2020-01-30 | $144.55 | $150.38 | $144.35 | $150.25 | $150.25 | 1,502,759 |
| 2020-01-29 | $146.43 | $146.72 | $143.65 | $145.42 | $145.42 | 1,129,119 |
| 2020-01-28 | $142.40 | $145.87 | $141.83 | $145.49 | $145.49 | 937,136 |
| 2020-01-27 | $141.80 | $143.42 | $140.90 | $141.78 | $141.78 | 1,354,077 |
| 2020-01-24 | $147.00 | $149.90 | $145.05 | $145.19 | $145.19 | 1,023,398 |
| 2020-01-23 | $146.04 | $146.63 | $144.77 | $145.57 | $145.57 | 1,038,465 |
| 2020-01-22 | $146.37 | $147.00 | $144.90 | $145.69 | $145.69 | 1,269,918 |
| 2020-01-21 | $147.80 | $149.42 | $145.89 | $146.09 | $146.09 | 1,021,905 |
| 2020-01-17 | $147.90 | $148.97 | $147.12 | $148.07 | $148.07 | 1,007,562 |
| 2020-01-16 | $146.21 | $147.60 | $145.07 | $147.32 | $147.32 | 1,114,116 |
| 2020-01-15 | $147.55 | $148.53 | $144.07 | $144.43 | $144.43 | 1,257,719 |
| 2020-01-14 | $149.22 | $150.20 | $147.66 | $147.78 | $147.78 | 1,302,854 |
| 2020-01-13 | $148.69 | $150.33 | $147.70 | $148.66 | $148.66 | 1,554,140 |
| 2020-01-10 | $146.72 | $147.32 | $144.86 | $145.51 | $145.51 | 1,248,334 |
| 2020-01-09 | $142.50 | $146.23 | $142.37 | $145.72 | $145.72 | 1,759,573 |
| 2020-01-08 | $139.47 | $142.23 | $138.95 | $141.70 | $141.70 | 1,926,103 |
| 2020-01-07 | $143.29 | $143.63 | $139.13 | $139.20 | $139.20 | 2,088,742 |
| 2020-01-06 | $141.49 | $144.33 | $140.59 | $144.20 | $144.20 | 1,306,307 |
| 2020-01-03 | $141.13 | $143.10 | $140.85 | $142.51 | $142.51 | 848,300 |
| 2020-01-02 | $142.00 | $144.49 | $141.44 | $143.40 | $143.40 | 1,269,687 |
| 2019-12-31 | $140.12 | $142.25 | $140.08 | $140.66 | $140.66 | 1,174,535 |
| 2019-12-30 | $140.75 | $141.22 | $138.30 | $140.91 | $140.91 | 1,225,666 |
| 2019-12-27 | $142.00 | $142.55 | $140.39 | $140.65 | $140.65 | 715,856 |
| 2019-12-26 | $142.50 | $143.21 | $141.30 | $141.95 | $141.95 | 502,341 |
| 2019-12-24 | $142.39 | $142.71 | $140.48 | $141.67 | $141.67 | 498,894 |
| 2019-12-23 | $141.00 | $144.13 | $141.00 | $143.09 | $143.09 | 889,253 |
| 2019-12-20 | $139.64 | $142.86 | $139.64 | $141.87 | $141.87 | 2,223,424 |
| 2019-12-19 | $144.57 | $144.88 | $138.38 | $139.77 | $139.77 | 3,049,358 |
| 2019-12-18 | $145.36 | $146.39 | $144.35 | $144.53 | $144.53 | 898,681 |
| 2019-12-17 | $148.33 | $148.33 | $143.93 | $144.63 | $144.63 | 1,438,011 |
| 2019-12-16 | $146.76 | $148.49 | $146.15 | $147.67 | $147.67 | 1,097,216 |
| 2019-12-13 | $141.87 | $146.11 | $141.63 | $146.10 | $146.10 | 1,203,200 |
| 2019-12-12 | $141.92 | $142.97 | $139.60 | $142.65 | $142.65 | 1,111,755 |
| 2019-12-11 | $143.50 | $143.69 | $141.25 | $142.24 | $142.24 | 1,072,138 |
| 2019-12-10 | $143.71 | $144.74 | $142.61 | $142.90 | $142.90 | 888,623 |
| 2019-12-09 | $144.38 | $145.74 | $142.57 | $143.55 | $143.55 | 1,385,495 |
| 2019-12-06 | $145.42 | $147.08 | $143.88 | $144.67 | $144.67 | 1,179,619 |
| 2019-12-05 | $145.01 | $146.88 | $143.45 | $145.11 | $145.11 | 2,013,276 |
| 2019-12-04 | $148.00 | $148.07 | $142.86 | $144.01 | $144.01 | 1,780,808 |
| 2019-12-03 | $140.30 | $147.74 | $139.63 | $147.36 | $147.36 | 2,078,625 |
| 2019-12-02 | $148.61 | $148.87 | $141.21 | $144.34 | $144.34 | 3,150,161 |
| 2019-11-29 | $151.42 | $152.19 | $148.51 | $149.18 | $149.18 | 1,507,726 |
| 2019-11-27 | $165.17 | $168.65 | $147.84 | $153.32 | $153.32 | 6,797,512 |
| 2019-11-26 | $157.00 | $160.00 | $156.56 | $159.23 | $159.23 | 2,764,099 |
| 2019-11-25 | $154.93 | $157.66 | $154.74 | $156.95 | $156.95 | 1,309,999 |
| 2019-11-22 | $153.85 | $155.40 | $152.51 | $153.27 | $153.27 | 1,205,372 |
| 2019-11-21 | $154.10 | $154.26 | $150.41 | $150.66 | $150.66 | 1,112,468 |
| 2019-11-20 | $152.25 | $156.54 | $151.47 | $154.33 | $154.33 | 1,006,470 |
| 2019-11-19 | $152.51 | $153.57 | $150.37 | $152.24 | $152.24 | 754,952 |
| 2019-11-18 | $152.28 | $154.71 | $150.94 | $151.76 | $151.76 | 1,305,591 |
| 2019-11-15 | $149.01 | $153.69 | $148.00 | $153.16 | $153.16 | 1,648,022 |
| 2019-11-14 | $147.95 | $149.75 | $147.81 | $148.69 | $148.69 | 593,091 |
| 2019-11-13 | $146.05 | $148.53 | $144.85 | $148.31 | $148.31 | 951,220 |
| 2019-11-12 | $144.70 | $147.71 | $144.61 | $146.68 | $146.68 | 1,079,943 |
| 2019-11-11 | $143.12 | $145.79 | $142.37 | $144.71 | $144.71 | 730,875 |
| 2019-11-08 | $140.87 | $143.94 | $139.19 | $143.77 | $143.77 | 952,391 |
| 2019-11-07 | $140.46 | $143.83 | $140.00 | $141.00 | $141.00 | 767,028 |
| 2019-11-06 | $140.85 | $143.61 | $139.69 | $140.85 | $140.85 | 1,237,184 |
| 2019-11-05 | $145.23 | $145.89 | $140.44 | $140.68 | $140.68 | 1,607,153 |
| 2019-11-04 | $146.01 | $146.83 | $144.37 | $145.23 | $145.23 | 1,080,254 |
| 2019-11-01 | $142.51 | $146.21 | $141.84 | $144.37 | $144.37 | 870,834 |
| 2019-10-31 | $146.75 | $147.80 | $141.14 | $141.83 | $141.83 | 1,567,061 |
| 2019-10-30 | $145.02 | $147.22 | $142.52 | $147.22 | $147.22 | 1,068,114 |
| 2019-10-29 | $148.25 | $148.60 | $145.66 | $145.72 | $145.72 | 587,932 |
| 2019-10-28 | $147.23 | $149.66 | $145.77 | $148.37 | $148.37 | 784,205 |
| 2019-10-25 | $144.00 | $147.04 | $143.41 | $146.77 | $146.77 | 838,693 |
| 2019-10-24 | $143.91 | $145.89 | $143.41 | $144.85 | $144.85 | 952,871 |
| 2019-10-23 | $140.02 | $144.53 | $138.25 | $142.27 | $142.27 | 988,885 |
| 2019-10-22 | $146.66 | $147.78 | $140.52 | $141.33 | $141.33 | 1,537,599 |
| 2019-10-21 | $143.80 | $147.15 | $142.02 | $145.06 | $145.06 | 1,665,937 |
| 2019-10-18 | $148.34 | $148.80 | $140.02 | $142.90 | $142.90 | 2,525,127 |
| 2019-10-17 | $150.52 | $151.63 | $147.86 | $148.89 | $148.89 | 1,290,415 |
| 2019-10-16 | $154.56 | $154.56 | $147.25 | $149.88 | $149.88 | 1,504,053 |
| 2019-10-15 | $154.65 | $157.28 | $154.46 | $156.47 | $156.47 | 962,855 |
| 2019-10-14 | $152.71 | $153.98 | $152.03 | $153.23 | $153.23 | 1,018,268 |
| 2019-10-11 | $151.61 | $154.90 | $151.28 | $152.04 | $152.04 | 1,099,556 |
| 2019-10-10 | $148.73 | $150.58 | $148.70 | $150.29 | $150.29 | 1,322,205 |
| 2019-10-09 | $146.67 | $150.00 | $145.41 | $149.33 | $149.33 | 695,796 |
| 2019-10-08 | $151.95 | $152.28 | $145.98 | $146.43 | $146.43 | 1,910,939 |
| 2019-10-07 | $153.45 | $154.62 | $151.92 | $152.62 | $152.62 | 1,016,671 |
| 2019-10-04 | $150.00 | $154.06 | $150.00 | $154.00 | $154.00 | 1,835,930 |
| 2019-10-03 | $151.25 | $151.25 | $141.88 | $148.97 | $148.97 | 2,872,419 |
| 2019-10-02 | $152.28 | $153.36 | $147.62 | $151.06 | $151.06 | 2,339,764 |
| 2019-10-01 | $152.51 | $155.33 | $151.62 | $154.99 | $154.99 | 1,820,044 |
| 2019-09-30 | $149.40 | $153.18 | $147.51 | $152.69 | $152.69 | 1,500,212 |
| 2019-09-27 | $154.62 | $155.05 | $147.66 | $149.58 | $149.58 | 1,805,020 |
| 2019-09-26 | $158.15 | $159.75 | $151.83 | $154.63 | $154.63 | 2,288,511 |
| 2019-09-25 | $150.59 | $155.55 | $149.02 | $155.30 | $155.30 | 2,641,083 |
| 2019-09-24 | $153.64 | $154.96 | $149.02 | $151.31 | $151.31 | 2,744,919 |
| 2019-09-23 | $150.00 | $154.16 | $149.76 | $152.69 | $152.69 | 1,728,165 |
| 2019-09-20 | $147.83 | $150.28 | $147.00 | $149.63 | $149.63 | 2,222,478 |
| 2019-09-19 | $146.16 | $147.75 | $145.35 | $147.43 | $147.43 | 917,933 |
| 2019-09-18 | $148.00 | $149.16 | $143.14 | $146.62 | $146.62 | 1,183,039 |
| 2019-09-17 | $146.15 | $149.70 | $145.92 | $148.72 | $148.72 | 1,680,310 |
| 2019-09-16 | $138.68 | $146.32 | $138.20 | $146.15 | $146.15 | 1,952,232 |
| 2019-09-13 | $142.24 | $142.85 | $139.13 | $139.82 | $139.82 | 2,159,352 |
| 2019-09-12 | $144.50 | $146.85 | $142.75 | $142.90 | $142.90 | 1,389,405 |
| 2019-09-11 | $145.28 | $146.94 | $142.55 | $143.01 | $143.01 | 1,332,922 |
| 2019-09-10 | $143.10 | $145.44 | $137.76 | $145.12 | $145.12 | 3,413,450 |
| 2019-09-09 | $158.34 | $158.34 | $143.51 | $144.51 | $144.51 | 3,425,110 |
| 2019-09-06 | $160.58 | $161.29 | $157.00 | $157.33 | $157.33 | 1,130,194 |
| 2019-09-05 | $158.04 | $159.74 | $155.48 | $159.42 | $159.42 | 927,007 |
| 2019-09-04 | $158.01 | $158.77 | $155.18 | $156.51 | $156.51 | 1,427,788 |
| 2019-09-03 | $159.68 | $160.48 | $155.91 | $157.81 | $157.81 | 1,646,771 |
| 2019-08-30 | $169.64 | $170.35 | $159.64 | $160.38 | $160.38 | 2,056,016 |
| 2019-08-29 | $165.00 | $169.17 | $160.37 | $168.62 | $168.62 | 2,219,251 |
| 2019-08-28 | $167.61 | $167.95 | $154.50 | $164.12 | $164.12 | 4,726,575 |
| 2019-08-27 | $165.24 | $166.98 | $162.12 | $163.41 | $163.41 | 2,979,905 |
| 2019-08-26 | $160.48 | $163.18 | $159.00 | $162.67 | $162.67 | 1,262,376 |
| 2019-08-23 | $161.00 | $164.20 | $157.54 | $158.13 | $158.13 | 1,243,276 |
| 2019-08-22 | $162.72 | $164.19 | $157.75 | $159.52 | $159.52 | 787,093 |
| 2019-08-21 | $159.32 | $162.20 | $158.17 | $161.98 | $161.98 | 751,773 |
| 2019-08-20 | $157.20 | $159.40 | $156.08 | $157.67 | $157.67 | 845,447 |
| 2019-08-19 | $162.00 | $162.50 | $157.68 | $158.10 | $158.10 | 1,063,085 |
| 2019-08-16 | $160.61 | $162.00 | $158.66 | $160.34 | $160.34 | 698,749 |
| 2019-08-15 | $158.00 | $159.39 | $157.05 | $158.60 | $158.60 | 839,872 |
| 2019-08-14 | $158.95 | $160.68 | $155.21 | $156.87 | $156.87 | 925,749 |
| 2019-08-13 | $158.65 | $163.89 | $158.29 | $162.34 | $162.34 | 921,080 |
| 2019-08-12 | $161.08 | $161.59 | $157.35 | $160.04 | $160.04 | 775,265 |
| 2019-08-09 | $161.64 | $163.28 | $160.26 | $162.16 | $162.16 | 662,647 |
| 2019-08-08 | $160.99 | $165.13 | $160.68 | $163.30 | $163.30 | 1,261,671 |
| 2019-08-07 | $159.33 | $161.36 | $157.36 | $159.85 | $159.85 | 963,613 |
| 2019-08-06 | $158.74 | $161.65 | $158.50 | $160.42 | $160.42 | 1,199,586 |
| 2019-08-05 | $156.75 | $158.58 | $153.21 | $155.99 | $155.99 | 1,769,752 |
| 2019-08-02 | $164.31 | $164.70 | $159.79 | $162.81 | $162.81 | 1,054,952 |
| 2019-08-01 | $165.52 | $169.20 | $164.40 | $165.24 | $165.24 | 1,168,979 |
| 2019-07-31 | $162.39 | $168.12 | $161.83 | $165.90 | $165.90 | 1,811,310 |
| 2019-07-30 | $161.17 | $163.94 | $159.65 | $161.73 | $161.73 | 2,339,994 |
| 2019-07-29 | $169.89 | $170.00 | $159.26 | $161.75 | $161.75 | 2,626,041 |
| 2019-07-26 | $168.46 | $171.29 | $167.83 | $170.47 | $170.47 | 884,622 |
| 2019-07-25 | $166.03 | $169.51 | $163.69 | $167.72 | $167.72 | 1,201,489 |
| 2019-07-24 | $165.95 | $167.08 | $164.60 | $166.06 | $166.06 | 2,571,509 |
| 2019-07-23 | $168.91 | $169.16 | $163.32 | $165.73 | $165.73 | 1,720,081 |
| 2019-07-22 | $170.23 | $170.92 | $168.42 | $168.78 | $168.78 | 970,682 |
| 2019-07-19 | $174.13 | $174.26 | $169.36 | $169.49 | $169.49 | 800,289 |
| 2019-07-18 | $172.61 | $174.24 | $171.25 | $173.17 | $173.17 | 803,117 |
| 2019-07-17 | $170.72 | $173.08 | $170.06 | $172.75 | $172.75 | 845,457 |
| 2019-07-16 | $174.48 | $176.90 | $170.58 | $171.04 | $171.04 | 1,167,772 |
| 2019-07-15 | $175.58 | $176.06 | $173.69 | $174.33 | $174.33 | 663,040 |
| 2019-07-12 | $176.00 | $176.64 | $173.01 | $175.09 | $175.09 | 885,256 |
| 2019-07-11 | $175.28 | $175.78 | $173.30 | $175.65 | $175.65 | 921,486 |
| 2019-07-10 | $172.51 | $176.62 | $171.96 | $173.82 | $173.82 | 1,194,463 |
| 2019-07-09 | $167.38 | $172.16 | $166.78 | $171.91 | $171.91 | 1,000,558 |
| 2019-07-08 | $169.40 | $169.50 | $166.91 | $167.87 | $167.87 | 730,397 |
| 2019-07-05 | $167.84 | $170.69 | $165.70 | $170.05 | $170.05 | 747,054 |
| 2019-07-03 | $167.16 | $168.73 | $166.55 | $168.68 | $168.68 | 764,736 |
| 2019-07-02 | $163.47 | $166.73 | $162.59 | $166.60 | $166.60 | 1,717,945 |
| 2019-07-01 | $165.62 | $165.62 | $160.84 | $163.47 | $163.47 | 1,095,470 |
| 2019-06-28 | $161.00 | $162.31 | $157.99 | $162.11 | $162.11 | 2,241,865 |
| 2019-06-27 | $157.24 | $160.99 | $155.00 | $160.51 | $160.51 | 2,487,509 |
| 2019-06-26 | $159.32 | $161.00 | $155.52 | $155.52 | $155.52 | 2,374,354 |
| 2019-06-25 | $164.37 | $164.95 | $155.78 | $157.16 | $157.16 | 3,460,669 |
| 2019-06-24 | $169.38 | $170.07 | $162.15 | $162.97 | $162.97 | 2,977,270 |
| 2019-06-21 | $171.00 | $171.20 | $167.85 | $168.93 | $168.93 | 1,832,893 |
| 2019-06-20 | $172.51 | $173.65 | $168.68 | $171.15 | $171.15 | 1,938,425 |
| 2019-06-19 | $167.63 | $170.04 | $165.76 | $169.79 | $169.79 | 1,431,454 |
| 2019-06-18 | $167.90 | $169.79 | $166.84 | $167.22 | $167.22 | 889,334 |
| 2019-06-17 | $165.60 | $167.36 | $164.60 | $166.46 | $166.46 | 915,565 |
| 2019-06-14 | $166.04 | $167.37 | $164.50 | $164.63 | $164.63 | 747,841 |
| 2019-06-13 | $167.50 | $168.46 | $165.27 | $166.33 | $166.33 | 868,482 |
| 2019-06-12 | $164.75 | $167.92 | $164.08 | $167.02 | $167.02 | 1,715,155 |
| 2019-06-11 | $163.95 | $165.49 | $160.39 | $164.44 | $164.44 | 1,221,685 |
| 2019-06-10 | $166.42 | $166.93 | $162.36 | $162.51 | $162.51 | 2,039,032 |
| 2019-06-07 | $160.59 | $164.60 | $160.04 | $162.20 | $162.20 | 1,949,838 |
| 2019-06-06 | $158.35 | $161.78 | $157.26 | $159.00 | $159.00 | 1,993,380 |
| 2019-06-05 | $156.86 | $159.80 | $154.90 | $158.09 | $158.09 | 1,951,108 |
| 2019-06-04 | $150.33 | $155.97 | $149.85 | $155.58 | $155.58 | 2,324,198 |
| 2019-06-03 | $154.86 | $156.00 | $147.64 | $149.21 | $149.21 | 2,287,893 |
| 2019-05-31 | $152.40 | $156.98 | $151.01 | $154.29 | $154.29 | 2,851,978 |
| 2019-05-30 | $147.60 | $156.93 | $145.50 | $154.30 | $154.30 | 6,239,922 |
| 2019-05-29 | $138.89 | $138.91 | $134.02 | $134.49 | $134.49 | 2,363,120 |
| 2019-05-28 | $140.00 | $142.50 | $139.41 | $139.54 | $139.54 | 1,780,862 |
| 2019-05-24 | $138.50 | $142.02 | $138.42 | $139.39 | $139.39 | 1,411,852 |
| 2019-05-23 | $142.64 | $143.19 | $138.89 | $140.94 | $140.94 | 1,127,813 |
| 2019-05-22 | $141.78 | $145.08 | $141.21 | $144.43 | $144.43 | 736,531 |
| 2019-05-21 | $142.12 | $144.00 | $142.12 | $143.11 | $143.11 | 833,347 |
| 2019-05-20 | $139.20 | $141.40 | $137.30 | $140.66 | $140.66 | 911,922 |
| 2019-05-17 | $141.84 | $144.69 | $139.62 | $141.76 | $141.76 | 1,012,245 |
| 2019-05-16 | $142.69 | $145.70 | $142.62 | $144.21 | $144.21 | 1,322,757 |
| 2019-05-15 | $139.00 | $143.90 | $138.96 | $142.60 | $142.60 | 951,360 |
| 2019-05-14 | $137.24 | $141.46 | $136.81 | $140.00 | $140.00 | 1,700,893 |
| 2019-05-13 | $140.11 | $141.23 | $134.72 | $134.92 | $134.92 | 1,421,223 |
| 2019-05-10 | $141.28 | $145.23 | $139.93 | $144.53 | $144.53 | 857,165 |
| 2019-05-09 | $139.81 | $143.17 | $137.54 | $142.08 | $142.08 | 591,077 |
| 2019-05-08 | $139.51 | $142.25 | $138.59 | $141.41 | $141.41 | 503,359 |
| 2019-05-07 | $141.24 | $142.57 | $138.42 | $139.62 | $139.62 | 777,998 |
| 2019-05-06 | $138.12 | $143.42 | $138.12 | $142.94 | $142.94 | 797,064 |
| 2019-05-03 | $141.88 | $143.96 | $140.56 | $142.58 | $142.58 | 717,726 |
| 2019-05-02 | $138.10 | $141.36 | $137.24 | $140.91 | $140.91 | 604,864 |
| 2019-05-01 | $141.12 | $141.74 | $138.01 | $138.39 | $138.39 | 778,623 |
| 2019-04-30 | $141.03 | $141.92 | $138.72 | $139.87 | $139.87 | 753,468 |
| 2019-04-29 | $140.00 | $142.21 | $140.00 | $141.55 | $141.55 | 1,128,144 |
| 2019-04-26 | $137.07 | $139.75 | $136.28 | $139.24 | $139.24 | 869,990 |
| 2019-04-25 | $137.40 | $138.88 | $135.24 | $137.11 | $137.11 | 695,334 |
| 2019-04-24 | $137.00 | $138.05 | $135.59 | $136.65 | $136.65 | 823,823 |
| 2019-04-23 | $134.14 | $137.53 | $133.95 | $136.54 | $136.54 | 1,233,599 |
| 2019-04-22 | $127.48 | $134.32 | $127.48 | $134.06 | $134.06 | 1,052,567 |
| 2019-04-18 | $128.35 | $129.26 | $125.07 | $127.83 | $127.83 | 1,436,730 |
| 2019-04-17 | $134.42 | $134.86 | $128.50 | $128.82 | $128.82 | 1,430,889 |
| 2019-04-16 | $134.06 | $135.86 | $132.78 | $133.30 | $133.30 | 1,229,926 |
| 2019-04-15 | $134.63 | $135.23 | $132.06 | $132.63 | $132.63 | 1,276,053 |
| 2019-04-12 | $136.89 | $137.26 | $134.64 | $134.75 | $134.75 | 1,149,304 |
| 2019-04-11 | $136.11 | $136.65 | $134.58 | $135.49 | $135.49 | 919,250 |
| 2019-04-10 | $132.03 | $136.97 | $132.03 | $135.96 | $135.96 | 1,624,565 |
| 2019-04-09 | $130.64 | $132.65 | $130.24 | $131.88 | $131.88 | 806,616 |
| 2019-04-08 | $130.08 | $130.99 | $127.35 | $130.98 | $130.98 | 881,858 |
| 2019-04-05 | $129.72 | $130.80 | $128.75 | $130.20 | $130.20 | 890,236 |
| 2019-04-04 | $131.48 | $131.88 | $126.54 | $129.07 | $129.07 | 1,370,663 |
| 2019-04-03 | $129.71 | $131.47 | $129.15 | $130.96 | $130.96 | 1,015,310 |
| 2019-04-02 | $127.29 | $128.91 | $126.46 | $128.70 | $128.70 | 676,769 |
| 2019-04-01 | $128.00 | $129.87 | $125.56 | $126.76 | $126.76 | 847,151 |
| 2019-03-29 | $125.36 | $127.00 | $124.30 | $126.86 | $126.86 | 812,356 |
| 2019-03-28 | $124.00 | $124.67 | $122.09 | $124.09 | $124.09 | 692,164 |
| 2019-03-27 | $125.54 | $125.82 | $120.52 | $123.44 | $123.44 | 895,320 |
| 2019-03-26 | $125.14 | $125.89 | $123.94 | $125.57 | $125.57 | 889,859 |
| 2019-03-25 | $122.72 | $124.11 | $121.58 | $123.45 | $123.45 | 1,035,872 |
| 2019-03-22 | $127.53 | $127.86 | $122.26 | $123.12 | $123.12 | 1,423,467 |
| 2019-03-21 | $123.99 | $128.82 | $123.95 | $128.62 | $128.62 | 1,013,088 |
| 2019-03-20 | $124.14 | $125.39 | $122.17 | $124.57 | $124.57 | 840,183 |
| 2019-03-19 | $122.94 | $124.53 | $120.99 | $124.17 | $124.17 | 1,037,290 |
| 2019-03-18 | $122.74 | $124.00 | $120.38 | $122.45 | $122.45 | 1,132,073 |
| 2019-03-15 | $122.58 | $123.60 | $122.11 | $122.36 | $122.36 | 3,262,753 |
| 2019-03-14 | $121.25 | $122.63 | $120.52 | $122.32 | $122.32 | 1,219,164 |
| 2019-03-13 | $119.72 | $122.66 | $119.05 | $121.40 | $121.40 | 1,223,737 |
| 2019-03-12 | $119.09 | $119.79 | $117.50 | $119.04 | $119.04 | 1,348,449 |
| 2019-03-11 | $115.03 | $118.73 | $115.00 | $118.48 | $118.48 | 1,580,507 |
| 2019-03-08 | $111.04 | $114.70 | $110.23 | $114.54 | $114.54 | 1,916,872 |
| 2019-03-07 | $113.06 | $115.17 | $112.06 | $113.78 | $113.78 | 1,238,560 |
| 2019-03-06 | $115.07 | $115.14 | $111.90 | $113.45 | $113.45 | 1,372,357 |
| 2019-03-05 | $114.27 | $116.56 | $113.53 | $115.53 | $115.53 | 980,487 |
| 2019-03-04 | $121.20 | $121.49 | $111.64 | $115.24 | $115.24 | 2,297,931 |
| 2019-03-01 | $118.85 | $120.69 | $117.77 | $120.24 | $120.24 | 1,428,789 |
| 2019-02-28 | $116.00 | $119.63 | $115.78 | $117.91 | $117.91 | 1,709,671 |
| 2019-02-27 | $118.83 | $124.00 | $113.84 | $116.24 | $116.24 | 3,424,151 |
| 2019-02-26 | $119.49 | $120.39 | $117.72 | $119.72 | $119.72 | 2,245,990 |
| 2019-02-25 | $120.10 | $121.19 | $118.90 | $119.78 | $119.78 | 1,603,483 |
| 2019-02-22 | $117.33 | $119.35 | $117.13 | $118.69 | $118.69 | 1,254,378 |
| 2019-02-21 | $117.85 | $118.50 | $115.87 | $116.85 | $116.85 | 1,474,901 |
| 2019-02-20 | $120.22 | $120.99 | $117.14 | $118.00 | $118.00 | 1,727,340 |
| 2019-02-19 | $120.81 | $122.73 | $119.73 | $120.40 | $120.40 | 1,248,820 |
| 2019-02-15 | $121.50 | $122.12 | $120.29 | $120.81 | $120.81 | 1,012,232 |
| 2019-02-14 | $117.99 | $120.91 | $117.20 | $120.60 | $120.60 | 975,851 |
| 2019-02-13 | $119.00 | $120.10 | $117.77 | $118.97 | $118.97 | 1,047,622 |
| 2019-02-12 | $116.77 | $118.87 | $116.39 | $118.67 | $118.67 | 1,117,886 |
| 2019-02-11 | $116.71 | $117.97 | $115.26 | $115.95 | $115.95 | 824,314 |
| 2019-02-08 | $111.61 | $115.76 | $110.61 | $115.21 | $115.21 | 1,331,312 |
| 2019-02-07 | $115.24 | $115.67 | $112.68 | $112.94 | $112.94 | 1,444,477 |
| 2019-02-06 | $115.90 | $117.28 | $113.54 | $116.54 | $116.54 | 982,834 |
| 2019-02-05 | $115.85 | $116.30 | $114.80 | $115.90 | $115.90 | 1,150,737 |
| 2019-02-04 | $113.95 | $116.21 | $113.66 | $114.65 | $114.65 | 1,901,323 |
| 2019-02-01 | $109.00 | $113.32 | $107.84 | $113.27 | $113.27 | 1,887,861 |
| 2019-01-31 | $108.37 | $110.00 | $107.71 | $109.06 | $109.06 | 1,915,320 |
| 2019-01-30 | $105.94 | $108.60 | $105.91 | $108.39 | $108.39 | 698,451 |
| 2019-01-29 | $107.25 | $107.53 | $104.68 | $104.93 | $104.93 | 997,149 |
| 2019-01-28 | $108.20 | $109.03 | $106.64 | $107.25 | $107.25 | 1,124,174 |
| 2019-01-25 | $106.69 | $109.42 | $106.51 | $109.20 | $109.20 | 1,262,708 |
| 2019-01-24 | $104.02 | $105.54 | $103.82 | $105.49 | $105.49 | 902,370 |
| 2019-01-23 | $104.12 | $105.00 | $102.70 | $103.65 | $103.65 | 623,386 |
| 2019-01-22 | $105.72 | $106.49 | $102.55 | $103.11 | $103.11 | 1,511,282 |
| 2019-01-18 | $104.58 | $106.74 | $103.67 | $106.03 | $106.03 | 1,410,246 |
| 2019-01-17 | $100.78 | $103.87 | $100.78 | $103.45 | $103.45 | 990,204 |
| 2019-01-16 | $102.46 | $104.69 | $100.59 | $101.67 | $101.67 | 1,267,648 |
| 2019-01-15 | $97.61 | $102.35 | $97.60 | $101.40 | $101.40 | 2,307,427 |
| 2019-01-14 | $97.60 | $98.08 | $96.74 | $97.26 | $97.26 | 869,008 |
| 2019-01-11 | $97.77 | $99.70 | $97.32 | $98.67 | $98.67 | 1,124,691 |
| 2019-01-10 | $95.32 | $98.35 | $95.00 | $97.97 | $97.97 | 1,049,447 |
| 2019-01-09 | $96.14 | $97.99 | $95.26 | $96.51 | $96.51 | 1,039,910 |
| 2019-01-08 | $95.91 | $96.74 | $92.65 | $94.78 | $94.78 | 1,426,013 |
| 2019-01-07 | $91.59 | $94.55 | $91.30 | $94.09 | $94.09 | 1,253,460 |
| 2019-01-04 | $86.76 | $92.05 | $86.51 | $90.99 | $90.99 | 2,510,775 |
| 2019-01-03 | $85.96 | $86.74 | $82.41 | $84.89 | $84.89 | 1,883,805 |
| 2019-01-02 | $87.55 | $89.06 | $86.77 | $87.49 | $87.49 | 1,381,187 |
| 2018-12-31 | $88.51 | $89.69 | $88.22 | $89.32 | $89.32 | 882,262 |
| 2018-12-28 | $87.75 | $88.66 | $85.37 | $87.55 | $87.55 | 761,294 |
| 2018-12-27 | $84.75 | $87.53 | $83.50 | $87.53 | $87.53 | 1,322,105 |
| 2018-12-26 | $80.39 | $86.94 | $80.22 | $86.93 | $86.93 | 1,001,474 |
| 2018-12-24 | $80.15 | $82.28 | $79.68 | $80.01 | $80.01 | 791,566 |
| 2018-12-21 | $85.25 | $85.52 | $79.26 | $80.99 | $80.99 | 2,928,739 |
| 2018-12-20 | $86.56 | $87.60 | $82.51 | $85.42 | $85.42 | 1,306,031 |
| 2018-12-19 | $88.17 | $90.94 | $85.49 | $87.06 | $87.06 | 1,107,809 |
| 2018-12-18 | $86.88 | $88.32 | $86.38 | $87.85 | $87.85 | 1,076,402 |
| 2018-12-17 | $89.50 | $89.96 | $85.40 | $86.02 | $86.02 | 1,394,019 |
| 2018-12-14 | $90.45 | $92.61 | $89.50 | $91.39 | $91.39 | 1,016,916 |
| 2018-12-13 | $92.96 | $93.61 | $91.23 | $92.11 | $92.11 | 879,752 |
| 2018-12-12 | $92.23 | $93.08 | $91.24 | $92.04 | $92.04 | 1,122,603 |
| 2018-12-11 | $91.50 | $93.00 | $89.56 | $90.41 | $90.41 | 823,453 |
| 2018-12-10 | $88.21 | $91.25 | $87.69 | $90.04 | $90.04 | 1,904,058 |
| 2018-12-07 | $92.35 | $92.94 | $88.35 | $88.56 | $88.56 | 1,587,236 |
| 2018-12-06 | $89.10 | $92.60 | $88.30 | $92.34 | $92.34 | 2,541,778 |
| 2018-12-04 | $97.99 | $100.16 | $90.31 | $93.00 | $93.00 | 3,450,434 |
| 2018-12-03 | $99.17 | $99.21 | $96.76 | $98.90 | $98.90 | 1,819,162 |
| 2018-11-30 | $98.80 | $99.65 | $94.36 | $96.16 | $96.16 | 2,541,967 |
| 2018-11-29 | $97.50 | $101.39 | $94.01 | $98.69 | $98.69 | 4,632,833 |
| 2018-11-28 | $93.32 | $98.03 | $92.42 | $97.79 | $97.79 | 2,877,446 |
| 2018-11-27 | $90.78 | $91.61 | $89.51 | $89.79 | $89.79 | 1,525,197 |
| 2018-11-26 | $90.88 | $91.64 | $89.49 | $91.61 | $91.61 | 1,108,612 |
| 2018-11-23 | $87.86 | $90.98 | $87.52 | $88.87 | $88.87 | 450,497 |
| 2018-11-21 | $87.33 | $90.14 | $86.87 | $89.11 | $89.11 | 1,140,233 |
| 2018-11-20 | $80.85 | $86.67 | $79.61 | $85.55 | $85.55 | 1,792,903 |
| 2018-11-19 | $91.77 | $92.48 | $84.09 | $84.76 | $84.76 | 1,731,376 |
| 2018-11-16 | $91.77 | $93.57 | $90.17 | $92.44 | $92.44 | 758,004 |
| 2018-11-15 | $89.53 | $92.76 | $88.01 | $92.43 | $92.43 | 749,680 |
| 2018-11-14 | $91.24 | $92.99 | $88.36 | $89.65 | $89.65 | 682,629 |
| 2018-11-13 | $90.38 | $92.65 | $89.12 | $90.52 | $90.52 | 771,635 |
| 2018-11-12 | $92.92 | $93.13 | $89.28 | $89.72 | $89.72 | 919,911 |
| 2018-11-09 | $96.19 | $96.19 | $92.05 | $93.60 | $93.60 | 1,472,097 |
| 2018-11-08 | $97.34 | $98.28 | $96.01 | $96.63 | $96.63 | 1,260,631 |
| 2018-11-07 | $93.60 | $98.09 | $93.47 | $97.15 | $97.15 | 1,364,177 |
| 2018-11-06 | $91.93 | $93.90 | $90.48 | $92.06 | $92.06 | 1,288,072 |
| 2018-11-05 | $91.93 | $92.44 | $89.65 | $92.22 | $92.22 | 1,687,390 |
| 2018-11-02 | $92.83 | $94.34 | $91.48 | $92.23 | $92.23 | 1,022,894 |
| 2018-11-01 | $91.64 | $92.81 | $89.41 | $92.44 | $92.44 | 1,086,448 |
| 2018-10-31 | $89.83 | $92.79 | $89.83 | $91.35 | $91.35 | 1,888,192 |
| 2018-10-30 | $83.35 | $88.23 | $82.79 | $88.15 | $88.15 | 2,071,672 |
| 2018-10-29 | $85.70 | $86.69 | $82.38 | $83.68 | $83.68 | 2,407,188 |
| 2018-10-26 | $84.44 | $86.77 | $82.61 | $83.41 | $83.41 | 1,617,976 |
| 2018-10-25 | $86.27 | $88.37 | $85.10 | $87.35 | $87.35 | 1,006,912 |
| 2018-10-24 | $89.45 | $90.99 | $85.05 | $85.06 | $85.06 | 1,964,066 |
| 2018-10-23 | $88.69 | $89.97 | $87.31 | $89.21 | $89.21 | 1,781,491 |
| 2018-10-22 | $91.63 | $92.32 | $89.80 | $91.62 | $91.62 | 1,427,416 |
| 2018-10-19 | $94.53 | $95.38 | $91.10 | $91.63 | $91.63 | 1,662,034 |
| 2018-10-18 | $95.54 | $96.39 | $91.48 | $93.50 | $93.50 | 1,679,899 |
| 2018-10-17 | $95.76 | $96.11 | $94.20 | $95.54 | $95.54 | 1,226,632 |
| 2018-10-16 | $92.07 | $95.56 | $91.67 | $95.30 | $95.30 | 1,280,914 |
| 2018-10-15 | $91.22 | $91.52 | $88.67 | $90.33 | $90.33 | 967,855 |
| 2018-10-12 | $93.00 | $93.37 | $89.84 | $91.56 | $91.56 | 1,219,711 |
| 2018-10-11 | $88.98 | $92.34 | $88.13 | $89.20 | $89.20 | 1,245,829 |
| 2018-10-10 | $93.50 | $93.83 | $89.28 | $89.39 | $89.39 | 1,782,858 |
| 2018-10-09 | $94.47 | $97.88 | $94.03 | $94.31 | $94.31 | 1,529,462 |
| 2018-10-08 | $97.17 | $98.15 | $93.55 | $95.07 | $95.07 | 1,820,402 |
| 2018-10-05 | $99.65 | $102.01 | $95.73 | $98.04 | $98.04 | 2,802,844 |
| 2018-10-04 | $104.09 | $104.62 | $96.95 | $98.14 | $98.14 | 2,494,371 |
| 2018-10-03 | $103.13 | $104.71 | $100.75 | $104.40 | $104.40 | 1,136,459 |
| 2018-10-02 | $105.35 | $106.10 | $103.10 | $103.20 | $103.20 | 1,315,634 |
| 2018-10-01 | $107.49 | $108.55 | $105.18 | $105.20 | $105.20 | 1,797,037 |
| 2018-09-28 | $106.50 | $109.05 | $106.50 | $108.87 | $108.87 | 1,562,727 |
| 2018-09-27 | $104.68 | $106.85 | $104.68 | $106.68 | $106.68 | 1,201,550 |
| 2018-09-26 | $104.71 | $105.05 | $103.23 | $104.46 | $104.46 | 1,042,654 |
| 2018-09-25 | $103.82 | $104.93 | $102.62 | $104.35 | $104.35 | 1,642,455 |
| 2018-09-24 | $103.67 | $105.41 | $102.29 | $105.14 | $105.14 | 1,759,180 |
| 2018-09-21 | $103.05 | $104.52 | $102.75 | $103.91 | $103.91 | 1,699,903 |
| 2018-09-20 | $103.57 | $105.04 | $101.89 | $103.07 | $103.07 | 1,669,035 |
| 2018-09-19 | $104.85 | $105.18 | $102.05 | $103.18 | $103.18 | 1,368,966 |
| 2018-09-18 | $104.33 | $106.95 | $104.11 | $105.20 | $105.20 | 789,885 |
| 2018-09-17 | $107.11 | $107.77 | $104.19 | $104.48 | $104.48 | 1,106,909 |
| 2018-09-14 | $106.44 | $107.57 | $105.83 | $106.92 | $106.92 | 1,171,671 |
| 2018-09-13 | $105.00 | $107.44 | $104.81 | $105.31 | $105.31 | 933,174 |
| 2018-09-12 | $103.49 | $104.70 | $101.24 | $104.61 | $104.61 | 859,499 |
| 2018-09-11 | $102.70 | $104.38 | $102.07 | $103.46 | $103.46 | 954,154 |
| 2018-09-10 | $103.39 | $103.39 | $101.27 | $102.46 | $102.46 | 903,322 |
| 2018-09-07 | $100.47 | $103.61 | $100.30 | $102.07 | $102.07 | 1,086,565 |
| 2018-09-06 | $101.43 | $102.07 | $100.06 | $101.71 | $101.71 | 1,163,961 |
| 2018-09-05 | $103.52 | $103.68 | $98.32 | $101.00 | $101.00 | 2,205,128 |
| 2018-09-04 | $104.21 | $105.04 | $103.59 | $104.25 | $104.25 | 1,201,634 |
| 2018-08-31 | $103.35 | $104.76 | $102.90 | $104.36 | $104.36 | 1,114,080 |
| 2018-08-30 | $103.21 | $104.32 | $102.59 | $103.40 | $103.40 | 1,146,773 |
| 2018-08-29 | $103.00 | $104.54 | $102.95 | $103.62 | $103.62 | 1,235,915 |
| 2018-08-28 | $102.50 | $103.56 | $100.68 | $102.72 | $102.72 | 1,677,016 |
| 2018-08-27 | $101.48 | $103.49 | $100.71 | $102.08 | $102.08 | 2,144,855 |
| 2018-08-24 | $91.15 | $101.10 | $91.15 | $100.64 | $100.64 | 4,414,400 |
| 2018-08-23 | $89.02 | $90.73 | $88.53 | $89.52 | $89.52 | 2,067,066 |
| 2018-08-22 | $86.93 | $89.19 | $86.70 | $88.99 | $88.99 | 1,019,544 |
| 2018-08-21 | $85.69 | $87.76 | $85.69 | $87.09 | $87.09 | 1,195,290 |
| 2018-08-20 | $85.35 | $86.52 | $84.44 | $85.57 | $85.57 | 1,083,624 |
| 2018-08-17 | $84.71 | $85.33 | $83.48 | $84.72 | $84.72 | 895,042 |
| 2018-08-16 | $83.83 | $85.04 | $83.02 | $84.71 | $84.71 | 982,549 |
| 2018-08-15 | $84.38 | $85.34 | $82.58 | $82.76 | $82.76 | 850,464 |
| 2018-08-14 | $83.86 | $85.05 | $82.34 | $84.98 | $84.98 | 645,160 |
| 2018-08-13 | $83.57 | $85.97 | $83.57 | $83.70 | $83.70 | 1,064,508 |
| 2018-08-10 | $82.57 | $84.50 | $81.68 | $83.51 | $83.51 | 448,152 |
| 2018-08-09 | $81.80 | $84.07 | $81.70 | $83.03 | $83.03 | 548,247 |
| 2018-08-08 | $81.88 | $82.37 | $80.83 | $82.00 | $82.00 | 638,206 |
| 2018-08-07 | $81.16 | $81.96 | $80.60 | $81.31 | $81.31 | 416,915 |
| 2018-08-06 | $79.02 | $80.93 | $78.40 | $80.91 | $80.91 | 506,739 |
| 2018-08-03 | $80.32 | $80.39 | $78.44 | $79.58 | $79.58 | 1,071,975 |
| 2018-08-02 | $78.09 | $80.62 | $77.80 | $80.50 | $80.50 | 705,601 |
| 2018-08-01 | $75.68 | $78.51 | $75.68 | $78.50 | $78.50 | 892,180 |
| 2018-07-31 | $75.24 | $76.69 | $73.47 | $75.63 | $75.63 | 937,288 |
| 2018-07-30 | $78.80 | $78.94 | $74.23 | $75.16 | $75.16 | 1,364,318 |
| 2018-07-27 | $83.63 | $83.64 | $78.46 | $79.00 | $79.00 | 993,933 |
| 2018-07-26 | $82.55 | $83.58 | $81.18 | $82.81 | $82.81 | 928,625 |
| 2018-07-25 | $80.69 | $83.01 | $80.47 | $82.70 | $82.70 | 903,895 |
| 2018-07-24 | $83.92 | $84.24 | $80.04 | $80.19 | $80.19 | 926,828 |
| 2018-07-23 | $83.03 | $83.99 | $82.10 | $83.73 | $83.73 | 473,238 |
| 2018-07-20 | $83.61 | $83.70 | $82.66 | $83.10 | $83.10 | 467,792 |
| 2018-07-19 | $83.43 | $84.22 | $82.85 | $83.26 | $83.26 | 423,217 |
| 2018-07-18 | $83.03 | $83.63 | $82.00 | $83.61 | $83.61 | 679,465 |
| 2018-07-17 | $81.32 | $83.08 | $81.00 | $82.75 | $82.75 | 550,542 |
| 2018-07-16 | $82.85 | $83.19 | $82.01 | $82.23 | $82.23 | 374,442 |
| 2018-07-13 | $82.27 | $82.80 | $81.73 | $82.53 | $82.53 | 591,186 |
| 2018-07-12 | $80.97 | $82.56 | $80.55 | $82.51 | $82.51 | 675,096 |
| 2018-07-11 | $78.71 | $80.44 | $78.71 | $80.31 | $80.31 | 509,290 |
| 2018-07-10 | $80.14 | $80.43 | $79.34 | $79.45 | $79.45 | 544,515 |
| 2018-07-09 | $80.35 | $80.72 | $78.36 | $80.20 | $80.20 | 782,669 |
| 2018-07-06 | $78.70 | $79.85 | $78.57 | $79.73 | $79.73 | 739,892 |
| 2018-07-05 | $78.58 | $78.84 | $77.45 | $78.60 | $78.60 | 834,044 |
| 2018-07-03 | $78.83 | $79.00 | $77.45 | $78.24 | $78.24 | 488,476 |
| 2018-07-02 | $76.02 | $78.23 | $75.74 | $78.21 | $78.21 | 692,943 |
| 2018-06-29 | $76.94 | $77.69 | $76.50 | $76.86 | $76.86 | 956,231 |
| 2018-06-28 | $75.06 | $76.31 | $73.75 | $76.20 | $76.20 | 1,886,127 |
| 2018-06-27 | $78.59 | $79.14 | $75.21 | $75.37 | $75.37 | 1,523,300 |
| 2018-06-26 | $79.01 | $79.87 | $78.22 | $78.47 | $78.47 | 992,925 |
| 2018-06-25 | $82.80 | $82.80 | $78.24 | $78.75 | $78.75 | 1,523,028 |
| 2018-06-22 | $83.91 | $84.08 | $81.48 | $82.84 | $82.84 | 1,712,315 |
| 2018-06-21 | $84.73 | $85.00 | $82.46 | $83.56 | $83.56 | 902,254 |
| 2018-06-20 | $83.83 | $84.89 | $83.83 | $84.53 | $84.53 | 894,692 |
| 2018-06-19 | $82.17 | $83.36 | $80.71 | $83.17 | $83.17 | 1,089,649 |
| 2018-06-18 | $82.05 | $84.04 | $82.01 | $83.21 | $83.21 | 1,754,899 |
| 2018-06-15 | $82.69 | $83.90 | $81.84 | $83.44 | $83.44 | 1,605,242 |
| 2018-06-14 | $82.09 | $83.70 | $82.05 | $83.03 | $83.03 | 1,196,821 |
| 2018-06-13 | $81.33 | $82.00 | $81.13 | $81.67 | $81.67 | 982,745 |
| 2018-06-12 | $80.36 | $81.30 | $80.04 | $81.02 | $81.02 | 1,199,012 |
| 2018-06-11 | $79.51 | $80.19 | $78.69 | $79.65 | $79.65 | 863,283 |
| 2018-06-08 | $79.23 | $80.42 | $78.75 | $79.53 | $79.53 | 999,144 |
| 2018-06-07 | $82.19 | $82.43 | $78.33 | $79.32 | $79.32 | 1,663,184 |
| 2018-06-06 | $81.72 | $82.25 | $81.14 | $81.87 | $81.87 | 720,898 |
| 2018-06-05 | $81.75 | $82.66 | $80.72 | $81.52 | $81.52 | 1,578,801 |
| 2018-06-04 | $79.50 | $81.59 | $79.02 | $81.44 | $81.44 | 2,233,297 |
| 2018-06-01 | $78.00 | $80.51 | $78.00 | $79.78 | $79.78 | 1,492,207 |
| 2018-05-31 | $77.25 | $77.96 | $76.75 | $77.36 | $77.36 | 1,575,941 |
| 2018-05-30 | $76.32 | $77.31 | $76.25 | $76.95 | $76.95 | 1,214,500 |
| 2018-05-29 | $76.75 | $77.51 | $75.39 | $75.81 | $75.81 | 1,092,976 |
| 2018-05-25 | $76.50 | $79.96 | $75.64 | $77.04 | $77.04 | 2,754,694 |
| 2018-05-24 | $76.80 | $77.63 | $76.37 | $77.17 | $77.17 | 1,190,156 |
| 2018-05-23 | $74.65 | $76.88 | $74.59 | $76.76 | $76.76 | 652,852 |
| 2018-05-22 | $76.72 | $76.74 | $75.06 | $75.41 | $75.41 | 861,134 |
| 2018-05-21 | $77.66 | $78.47 | $76.33 | $76.55 | $76.55 | 703,705 |
| 2018-05-18 | $76.17 | $77.72 | $76.01 | $77.29 | $77.29 | 1,265,966 |
| 2018-05-17 | $76.50 | $77.21 | $75.44 | $76.15 | $76.15 | 629,482 |
| 2018-05-16 | $75.70 | $77.60 | $75.26 | $76.68 | $76.68 | 860,339 |
| 2018-05-15 | $76.00 | $76.75 | $74.50 | $75.68 | $75.68 | 772,880 |
| 2018-05-14 | $78.00 | $79.15 | $76.39 | $76.75 | $76.75 | 1,292,532 |
| 2018-05-11 | $77.03 | $78.05 | $77.03 | $77.71 | $77.71 | 981,994 |
| 2018-05-10 | $76.52 | $77.31 | $76.21 | $77.00 | $77.00 | 588,372 |
| 2018-05-09 | $74.05 | $76.55 | $74.00 | $76.16 | $76.16 | 1,175,905 |
| 2018-05-08 | $73.39 | $74.54 | $72.78 | $73.77 | $73.77 | 668,152 |
| 2018-05-07 | $73.39 | $73.97 | $73.16 | $73.57 | $73.57 | 548,989 |
| 2018-05-04 | $70.38 | $73.30 | $70.21 | $72.73 | $72.73 | 630,277 |
| 2018-05-03 | $70.38 | $71.27 | $69.38 | $70.79 | $70.79 | 655,636 |
| 2018-05-02 | $70.82 | $71.74 | $70.31 | $70.69 | $70.69 | 513,437 |
| 2018-05-01 | $69.66 | $70.99 | $69.43 | $70.93 | $70.93 | 725,621 |
| 2018-04-30 | $71.13 | $71.58 | $70.13 | $70.13 | $70.13 | 419,456 |
| 2018-04-27 | $71.31 | $71.47 | $70.24 | $70.92 | $70.92 | 1,016,714 |
| 2018-04-26 | $69.85 | $70.84 | $69.13 | $70.66 | $70.66 | 619,813 |
| 2018-04-25 | $70.00 | $70.26 | $68.11 | $69.42 | $69.42 | 729,002 |
| 2018-04-24 | $72.56 | $73.00 | $68.91 | $70.08 | $70.08 | 1,286,168 |
| 2018-04-23 | $73.35 | $73.78 | $72.07 | $72.45 | $72.45 | 474,093 |
| 2018-04-20 | $74.43 | $74.70 | $72.70 | $72.85 | $72.85 | 695,760 |
| 2018-04-19 | $74.52 | $75.11 | $74.06 | $74.57 | $74.57 | 836,981 |
| 2018-04-18 | $74.69 | $75.57 | $73.94 | $74.87 | $74.87 | 1,340,801 |
| 2018-04-17 | $72.46 | $74.58 | $72.35 | $74.41 | $74.41 | 1,495,913 |
| 2018-04-16 | $72.59 | $72.81 | $71.51 | $71.87 | $71.87 | 778,837 |
| 2018-04-13 | $73.89 | $73.99 | $71.67 | $72.06 | $72.06 | 656,960 |
| 2018-04-12 | $72.75 | $73.86 | $72.34 | $73.28 | $73.28 | 1,260,929 |
| 2018-04-11 | $71.71 | $73.36 | $71.60 | $72.27 | $72.27 | 701,907 |
| 2018-04-10 | $71.61 | $72.35 | $70.64 | $71.86 | $71.86 | 928,188 |
| 2018-04-09 | $71.44 | $71.93 | $70.41 | $70.55 | $70.55 | 872,834 |
| 2018-04-06 | $72.20 | $72.85 | $70.40 | $70.92 | $70.92 | 602,469 |
| 2018-04-05 | $73.54 | $73.89 | $72.19 | $72.82 | $72.82 | 935,537 |
| 2018-04-04 | $70.59 | $72.91 | $70.50 | $72.80 | $72.80 | 1,207,487 |
| 2018-04-03 | $72.37 | $73.47 | $70.95 | $72.00 | $72.00 | 1,613,187 |
| 2018-04-02 | $72.69 | $72.72 | $70.72 | $71.44 | $71.44 | 1,022,796 |
| 2018-03-29 | $71.64 | $74.08 | $71.04 | $73.02 | $73.02 | 939,147 |
| 2018-03-28 | $72.87 | $73.11 | $70.95 | $71.47 | $71.47 | 1,616,245 |
| 2018-03-27 | $76.22 | $76.35 | $72.28 | $72.81 | $72.81 | 1,101,149 |
| 2018-03-26 | $75.78 | $75.99 | $74.52 | $75.56 | $75.56 | 1,005,585 |
| 2018-03-23 | $75.28 | $76.62 | $74.21 | $74.30 | $74.30 | 1,099,217 |
| 2018-03-22 | $75.47 | $76.79 | $75.07 | $75.08 | $75.08 | 867,035 |
| 2018-03-21 | $76.97 | $77.10 | $75.87 | $76.30 | $76.30 | 762,582 |
| 2018-03-20 | $76.37 | $77.66 | $75.77 | $77.28 | $77.28 | 839,208 |
| 2018-03-19 | $76.26 | $77.82 | $75.10 | $76.34 | $76.34 | 1,828,443 |
| 2018-03-16 | $77.14 | $77.25 | $76.31 | $76.39 | $76.39 | 1,333,983 |
| 2018-03-15 | $77.43 | $77.92 | $76.46 | $77.14 | $77.14 | 740,849 |
| 2018-03-14 | $76.96 | $78.18 | $75.76 | $77.45 | $77.45 | 1,138,089 |
| 2018-03-13 | $77.86 | $77.86 | $76.24 | $76.45 | $76.45 | 1,176,226 |
| 2018-03-12 | $77.48 | $78.07 | $76.55 | $77.64 | $77.64 | 866,969 |
| 2018-03-09 | $76.52 | $77.96 | $76.30 | $77.18 | $77.18 | 2,506,337 |
| 2018-03-08 | $78.16 | $78.28 | $77.07 | $77.69 | $77.69 | 1,032,018 |
| 2018-03-07 | $76.00 | $78.19 | $75.60 | $77.88 | $77.88 | 1,303,543 |
| 2018-03-06 | $76.98 | $78.11 | $76.41 | $76.74 | $76.74 | 1,989,007 |
| 2018-03-05 | $72.94 | $77.30 | $72.91 | $77.03 | $77.03 | 2,654,081 |
| 2018-03-02 | $68.51 | $74.12 | $68.51 | $73.77 | $73.77 | 2,889,044 |
| 2018-03-01 | $69.53 | $71.35 | $69.10 | $69.95 | $69.95 | 3,140,773 |
| 2018-02-28 | $64.66 | $71.05 | $64.17 | $69.70 | $69.70 | 5,337,493 |
| 2018-02-27 | $62.04 | $63.24 | $61.92 | $62.07 | $62.07 | 1,327,866 |
| 2018-02-26 | $61.70 | $62.65 | $61.55 | $62.10 | $62.10 | 818,667 |
| 2018-02-23 | $60.21 | $61.60 | $60.04 | $61.55 | $61.55 | 598,928 |
| 2018-02-22 | $60.60 | $61.00 | $59.72 | $59.84 | $59.84 | 571,095 |
| 2018-02-21 | $60.60 | $61.70 | $60.37 | $60.39 | $60.39 | 736,432 |
| 2018-02-20 | $59.27 | $60.75 | $59.05 | $60.34 | $60.34 | 701,513 |
| 2018-02-16 | $59.08 | $60.64 | $58.91 | $59.76 | $59.76 | 1,180,825 |
| 2018-02-15 | $58.48 | $59.26 | $57.97 | $58.94 | $58.94 | 1,184,462 |
| 2018-02-14 | $56.56 | $58.06 | $56.43 | $57.90 | $57.90 | 1,080,059 |
| 2018-02-13 | $56.37 | $57.36 | $56.16 | $56.90 | $56.90 | 893,183 |
| 2018-02-12 | $55.91 | $57.14 | $55.65 | $56.72 | $56.72 | 1,038,561 |
| 2018-02-09 | $54.72 | $55.89 | $52.17 | $55.45 | $55.45 | 1,823,062 |
| 2018-02-08 | $56.02 | $56.41 | $54.29 | $54.32 | $54.32 | 1,640,933 |
| 2018-02-07 | $57.10 | $57.60 | $55.65 | $55.68 | $55.68 | 1,542,652 |
| 2018-02-06 | $56.68 | $58.28 | $55.97 | $57.21 | $57.21 | 1,720,108 |
| 2018-02-05 | $59.30 | $59.90 | $57.54 | $57.82 | $57.82 | 1,045,172 |
| 2018-02-02 | $60.75 | $61.03 | $59.53 | $60.04 | $60.04 | 837,951 |
| 2018-02-01 | $62.57 | $62.62 | $60.78 | $61.02 | $61.02 | 1,231,108 |
| 2018-01-31 | $62.66 | $63.00 | $62.39 | $62.86 | $62.86 | 1,246,820 |
| 2018-01-30 | $61.05 | $62.99 | $60.68 | $62.07 | $62.07 | 1,794,664 |
| 2018-01-29 | $60.97 | $61.07 | $60.20 | $60.32 | $60.32 | 569,305 |
| 2018-01-26 | $59.44 | $61.12 | $59.09 | $60.97 | $60.97 | 637,369 |
| 2018-01-25 | $59.60 | $59.82 | $58.89 | $58.91 | $58.91 | 652,614 |
| 2018-01-24 | $60.00 | $60.21 | $59.16 | $59.21 | $59.21 | 775,085 |
| 2018-01-23 | $58.33 | $60.22 | $58.11 | $60.06 | $60.06 | 1,194,397 |
| 2018-01-22 | $58.75 | $58.76 | $57.93 | $58.17 | $58.17 | 967,409 |
| 2018-01-19 | $58.00 | $58.65 | $57.80 | $58.53 | $58.53 | 571,816 |
| 2018-01-18 | $57.17 | $57.82 | $56.96 | $57.53 | $57.53 | 599,313 |
| 2018-01-17 | $56.80 | $57.29 | $56.72 | $57.13 | $57.13 | 767,181 |
| 2018-01-16 | $58.85 | $58.99 | $56.35 | $56.51 | $56.51 | 1,442,253 |
| 2018-01-12 | $58.34 | $58.53 | $57.62 | $58.37 | $58.37 | 732,317 |
| 2018-01-11 | $57.69 | $58.29 | $57.58 | $58.06 | $58.06 | 716,325 |
| 2018-01-10 | $57.58 | $57.94 | $57.10 | $57.68 | $57.68 | 809,760 |
| 2018-01-09 | $57.88 | $58.41 | $57.57 | $58.03 | $58.03 | 1,073,129 |
| 2018-01-08 | $57.45 | $57.84 | $57.08 | $57.71 | $57.71 | 611,895 |
| 2018-01-05 | $57.07 | $57.69 | $56.96 | $57.44 | $57.44 | 688,543 |
| 2018-01-04 | $56.70 | $57.19 | $56.57 | $56.90 | $56.90 | 834,237 |
| 2018-01-03 | $55.00 | $56.47 | $55.00 | $56.28 | $56.28 | 1,080,761 |
| 2018-01-02 | $55.32 | $55.69 | $54.80 | $55.07 | $55.07 | 1,214,423 |
| 2017-12-29 | $55.98 | $56.10 | $55.26 | $55.28 | $55.28 | 497,048 |
| 2017-12-28 | $55.80 | $55.96 | $55.37 | $55.86 | $55.86 | 493,054 |
| 2017-12-27 | $55.96 | $56.21 | $55.52 | $55.70 | $55.70 | 514,299 |
| 2017-12-26 | $55.92 | $56.21 | $55.39 | $55.92 | $55.92 | 313,172 |
| 2017-12-22 | $55.92 | $56.13 | $55.62 | $56.07 | $56.07 | 437,523 |
| 2017-12-21 | $57.07 | $57.25 | $55.56 | $56.21 | $56.21 | 1,099,587 |
| 2017-12-20 | $56.79 | $57.65 | $56.13 | $57.10 | $57.10 | 1,226,179 |
| 2017-12-19 | $55.85 | $56.69 | $55.36 | $56.66 | $56.66 | 1,409,647 |
| 2017-12-18 | $56.29 | $56.42 | $55.56 | $55.85 | $55.85 | 1,044,020 |
| 2017-12-15 | $55.70 | $56.32 | $55.58 | $55.98 | $55.98 | 1,774,381 |
| 2017-12-14 | $56.10 | $56.66 | $55.28 | $55.58 | $55.58 | 1,204,504 |
| 2017-12-13 | $55.81 | $56.81 | $55.61 | $55.92 | $55.92 | 1,337,419 |
| 2017-12-12 | $56.48 | $56.70 | $55.60 | $55.87 | $55.87 | 1,036,484 |
| 2017-12-11 | $56.27 | $56.94 | $56.09 | $56.64 | $56.64 | 1,297,469 |
| 2017-12-08 | $56.30 | $56.77 | $55.68 | $56.06 | $56.06 | 1,226,740 |
| 2017-12-07 | $53.76 | $56.37 | $53.67 | $55.53 | $55.53 | 2,506,892 |
| 2017-12-06 | $54.75 | $56.10 | $52.70 | $54.00 | $54.00 | 5,454,372 |
| 2017-12-05 | $56.70 | $58.90 | $55.86 | $57.77 | $57.77 | 2,126,059 |
| 2017-12-04 | $58.84 | $60.33 | $57.19 | $57.25 | $57.25 | 1,573,806 |
| 2017-12-01 | $60.05 | $60.44 | $58.69 | $59.46 | $59.46 | 1,241,124 |
| 2017-11-30 | $58.93 | $60.35 | $57.96 | $60.21 | $60.21 | 1,743,079 |
| 2017-11-29 | $61.94 | $62.00 | $57.60 | $58.88 | $58.88 | 1,850,451 |
| 2017-11-28 | $63.35 | $63.35 | $61.72 | $62.00 | $62.00 | 917,873 |
| 2017-11-27 | $63.09 | $63.93 | $62.79 | $62.97 | $62.97 | 750,798 |
| 2017-11-24 | $62.99 | $63.39 | $62.61 | $62.81 | $62.81 | 307,871 |
| 2017-11-22 | $62.93 | $62.93 | $62.01 | $62.63 | $62.63 | 696,869 |
| 2017-11-21 | $62.40 | $63.16 | $62.20 | $62.70 | $62.70 | 797,081 |
| 2017-11-20 | $61.14 | $62.34 | $61.14 | $61.96 | $61.96 | 1,346,910 |
| 2017-11-17 | $61.08 | $61.34 | $60.71 | $61.13 | $61.13 | 807,586 |
| 2017-11-16 | $60.58 | $61.68 | $60.17 | $61.14 | $61.14 | 781,010 |
| 2017-11-15 | $60.20 | $60.62 | $59.42 | $60.29 | $60.29 | 754,726 |
| 2017-11-14 | $61.11 | $61.51 | $60.62 | $60.79 | $60.79 | 562,672 |
| 2017-11-13 | $61.17 | $61.82 | $61.02 | $61.49 | $61.49 | 852,052 |
| 2017-11-10 | $60.38 | $61.55 | $60.16 | $61.47 | $61.47 | 1,390,175 |
| 2017-11-09 | $61.29 | $61.41 | $60.10 | $60.58 | $60.58 | 728,435 |
| 2017-11-08 | $61.05 | $62.03 | $60.88 | $61.88 | $61.88 | 561,443 |
| 2017-11-07 | $61.35 | $61.61 | $60.53 | $61.27 | $61.27 | 959,742 |
| 2017-11-06 | $61.77 | $62.04 | $61.05 | $61.35 | $61.35 | 893,178 |
| 2017-11-03 | $60.95 | $61.63 | $60.67 | $61.62 | $61.62 | 550,050 |
| 2017-11-02 | $60.24 | $61.10 | $59.66 | $60.95 | $60.95 | 832,836 |
| 2017-11-01 | $61.43 | $61.80 | $59.95 | $60.55 | $60.55 | 1,119,104 |
| 2017-10-31 | $59.89 | $61.05 | $59.52 | $60.94 | $60.94 | 1,010,612 |
| 2017-10-30 | $59.20 | $59.85 | $58.70 | $59.75 | $59.75 | 704,049 |
| 2017-10-27 | $59.57 | $59.88 | $58.53 | $59.44 | $59.44 | 828,923 |
| 2017-10-26 | $59.29 | $59.71 | $58.01 | $59.49 | $59.49 | 1,580,889 |
| 2017-10-25 | $60.57 | $61.15 | $59.10 | $59.30 | $59.30 | 885,358 |
| 2017-10-24 | $60.61 | $61.27 | $60.35 | $60.76 | $60.76 | 1,524,493 |
| 2017-10-23 | $61.02 | $61.44 | $60.07 | $60.27 | $60.27 | 1,043,988 |
| 2017-10-20 | $59.80 | $61.19 | $59.73 | $61.00 | $61.00 | 1,196,453 |
| 2017-10-19 | $58.83 | $59.60 | $57.94 | $59.60 | $59.60 | 1,238,737 |
| 2017-10-18 | $59.80 | $59.80 | $59.00 | $59.38 | $59.38 | 1,483,890 |
| 2017-10-17 | $58.80 | $59.59 | $58.80 | $59.58 | $59.58 | 1,054,563 |
| 2017-10-16 | $59.14 | $59.19 | $58.06 | $58.65 | $58.65 | 947,483 |
| 2017-10-13 | $59.56 | $60.00 | $58.69 | $58.93 | $58.93 | 989,837 |
| 2017-10-12 | $57.88 | $60.47 | $57.71 | $59.52 | $59.52 | 2,558,827 |
| 2017-10-11 | $56.73 | $57.86 | $56.73 | $57.42 | $57.42 | 1,277,433 |
| 2017-10-10 | $58.24 | $58.33 | $56.11 | $56.70 | $56.70 | 1,318,870 |
| 2017-10-09 | $58.11 | $58.74 | $57.98 | $58.10 | $58.10 | 756,302 |
| 2017-10-06 | $58.00 | $58.22 | $57.71 | $58.10 | $58.10 | 803,555 |
| 2017-10-05 | $57.47 | $58.15 | $57.23 | $58.03 | $58.03 | 1,153,252 |
| 2017-10-04 | $57.05 | $57.43 | $56.41 | $57.20 | $57.20 | 998,567 |
| 2017-10-03 | $56.94 | $57.50 | $56.24 | $57.09 | $57.09 | 855,289 |
| 2017-10-02 | $56.42 | $57.65 | $56.34 | $57.08 | $57.08 | 1,100,154 |
| 2017-09-29 | $56.48 | $56.88 | $56.02 | $56.41 | $56.41 | 1,093,742 |
| 2017-09-28 | $55.73 | $56.73 | $55.07 | $56.37 | $56.37 | 1,356,376 |
| 2017-09-27 | $55.00 | $56.49 | $54.63 | $55.90 | $55.90 | 1,207,367 |
| 2017-09-26 | $55.35 | $55.35 | $54.16 | $54.35 | $54.35 | 1,024,723 |
| 2017-09-25 | $55.51 | $55.67 | $54.28 | $54.93 | $54.93 | 1,123,684 |
| 2017-09-22 | $56.00 | $56.65 | $55.45 | $55.68 | $55.68 | 652,021 |
| 2017-09-21 | $55.45 | $56.43 | $54.70 | $56.14 | $56.14 | 1,140,822 |
| 2017-09-20 | $56.35 | $56.35 | $55.40 | $55.62 | $55.62 | 947,075 |
| 2017-09-19 | $56.25 | $56.36 | $55.69 | $56.19 | $56.19 | 1,125,566 |
| 2017-09-18 | $55.74 | $56.58 | $55.60 | $56.17 | $56.17 | 1,524,877 |
| 2017-09-15 | $56.45 | $56.60 | $55.36 | $55.74 | $55.74 | 2,069,587 |
| 2017-09-14 | $56.56 | $56.75 | $55.68 | $56.58 | $56.58 | 1,733,338 |
| 2017-09-13 | $57.26 | $57.73 | $56.85 | $56.85 | $56.85 | 901,113 |
| 2017-09-12 | $57.99 | $57.99 | $56.85 | $57.31 | $57.31 | 1,484,006 |
| 2017-09-11 | $57.40 | $58.00 | $57.38 | $57.78 | $57.78 | 1,691,801 |
| 2017-09-08 | $57.56 | $57.56 | $56.77 | $56.96 | $56.96 | 1,354,828 |
| 2017-09-07 | $58.13 | $58.18 | $57.21 | $57.86 | $57.86 | 1,482,479 |
| 2017-09-06 | $58.75 | $59.10 | $58.04 | $58.24 | $58.24 | 951,487 |
| 2017-09-05 | $58.68 | $59.55 | $58.18 | $58.72 | $58.72 | 1,715,884 |
| 2017-09-01 | $59.79 | $60.08 | $58.57 | $59.72 | $59.72 | 1,416,414 |
| 2017-08-31 | $58.00 | $59.50 | $57.67 | $59.50 | $59.50 | 2,155,601 |
| 2017-08-30 | $57.11 | $58.10 | $56.30 | $57.84 | $57.84 | 1,712,454 |
| 2017-08-29 | $56.33 | $57.50 | $56.21 | $57.13 | $57.13 | 1,921,791 |
| 2017-08-28 | $56.00 | $57.95 | $55.25 | $57.13 | $57.13 | 3,480,240 |
| 2017-08-25 | $58.51 | $59.80 | $55.11 | $55.81 | $55.81 | 7,735,943 |
| 2017-08-24 | $64.83 | $65.30 | $63.42 | $64.59 | $64.59 | 1,923,947 |
| 2017-08-23 | $65.17 | $66.08 | $64.04 | $64.38 | $64.38 | 1,263,133 |
| 2017-08-22 | $63.48 | $65.93 | $63.29 | $65.57 | $65.57 | 1,351,576 |
| 2017-08-21 | $63.22 | $63.92 | $62.53 | $63.18 | $63.18 | 912,117 |
| 2017-08-18 | $63.41 | $63.78 | $62.06 | $63.12 | $63.12 | 730,059 |
| 2017-08-17 | $63.50 | $65.45 | $63.37 | $63.39 | $63.39 | 1,256,577 |
| 2017-08-16 | $62.99 | $63.94 | $62.92 | $63.77 | $63.77 | 1,005,938 |
| 2017-08-15 | $63.02 | $63.30 | $62.14 | $62.80 | $62.80 | 754,267 |
| 2017-08-14 | $62.62 | $63.49 | $62.40 | $63.08 | $63.08 | 637,313 |
| 2017-08-11 | $59.93 | $61.96 | $59.93 | $61.85 | $61.85 | 945,523 |
| 2017-08-10 | $63.12 | $63.38 | $59.85 | $59.91 | $59.91 | 1,567,886 |
| 2017-08-09 | $62.45 | $64.02 | $62.09 | $63.65 | $63.65 | 1,009,744 |
| 2017-08-08 | $63.07 | $63.54 | $62.68 | $62.83 | $62.83 | 755,266 |
| 2017-08-07 | $62.24 | $63.32 | $62.12 | $63.18 | $63.18 | 856,564 |
| 2017-08-04 | $62.51 | $63.00 | $61.86 | $62.12 | $62.12 | 736,432 |
| 2017-08-03 | $62.12 | $62.82 | $61.87 | $62.43 | $62.43 | 860,335 |
| 2017-08-02 | $64.61 | $64.80 | $61.06 | $61.98 | $61.98 | 1,197,288 |
| 2017-08-01 | $64.00 | $65.20 | $63.12 | $64.60 | $64.60 | 736,432 |
| 2017-07-31 | $63.99 | $64.09 | $62.58 | $63.76 | $63.76 | 801,201 |
| 2017-07-28 | $62.15 | $64.24 | $61.86 | $63.63 | $63.63 | 1,033,574 |
| 2017-07-27 | $65.61 | $65.92 | $60.44 | $62.49 | $62.49 | 2,207,727 |
| 2017-07-26 | $65.28 | $65.86 | $64.61 | $65.05 | $65.05 | 1,002,852 |
| 2017-07-25 | $66.02 | $66.02 | $64.30 | $64.93 | $64.93 | 1,598,162 |
| 2017-07-24 | $63.18 | $66.09 | $63.18 | $65.79 | $65.79 | 1,486,591 |
| 2017-07-21 | $63.17 | $63.96 | $62.98 | $63.17 | $63.17 | 824,987 |
| 2017-07-20 | $63.98 | $63.98 | $63.00 | $63.29 | $63.29 | 929,828 |
| 2017-07-19 | $63.31 | $64.43 | $62.98 | $63.74 | $63.74 | 1,031,791 |
| 2017-07-18 | $63.41 | $63.75 | $62.74 | $63.08 | $63.08 | 1,098,923 |
| 2017-07-17 | $64.68 | $64.86 | $63.15 | $63.85 | $63.85 | 1,021,095 |
| 2017-07-14 | $63.60 | $64.72 | $63.01 | $64.25 | $64.25 | 1,147,607 |
| 2017-07-13 | $63.97 | $63.97 | $62.57 | $63.60 | $63.60 | 1,100,681 |
| 2017-07-12 | $63.65 | $64.97 | $63.27 | $63.98 | $63.98 | 1,606,619 |
| 2017-07-11 | $62.11 | $63.37 | $60.85 | $62.93 | $62.93 | 1,295,819 |
| 2017-07-10 | $62.65 | $63.48 | $61.71 | $62.15 | $62.15 | 1,137,858 |
| 2017-07-07 | $60.64 | $62.59 | $60.52 | $62.35 | $62.35 | 1,171,468 |
| 2017-07-06 | $60.31 | $60.97 | $59.88 | $60.32 | $60.32 | 803,326 |
| 2017-07-05 | $60.42 | $61.66 | $60.09 | $60.93 | $60.93 | 835,284 |
| 2017-07-03 | $61.57 | $61.71 | $60.14 | $60.45 | $60.45 | 495,582 |
| 2017-06-30 | $61.49 | $62.06 | $61.05 | $61.31 | $61.31 | 653,405 |
| 2017-06-29 | $62.12 | $62.12 | $60.90 | $61.36 | $61.36 | 1,261,361 |
| 2017-06-28 | $60.77 | $62.47 | $59.90 | $62.41 | $62.41 | 988,226 |
| 2017-06-27 | $61.96 | $62.20 | $59.99 | $60.19 | $60.19 | 1,460,275 |
| 2017-06-26 | $64.05 | $64.41 | $60.79 | $62.33 | $62.33 | 1,363,483 |
| 2017-06-23 | $63.04 | $64.00 | $62.92 | $63.82 | $63.82 | 1,556,154 |
| 2017-06-22 | $62.28 | $63.30 | $62.05 | $63.04 | $63.04 | 1,260,032 |
| 2017-06-21 | $61.49 | $62.61 | $61.34 | $62.40 | $62.40 | 1,428,484 |
| 2017-06-20 | $62.52 | $63.44 | $61.17 | $61.33 | $61.33 | 1,757,682 |
| 2017-06-19 | $60.00 | $62.42 | $60.00 | $62.35 | $62.35 | 2,138,136 |
| 2017-06-16 | $59.55 | $60.41 | $58.93 | $59.63 | $59.63 | 1,490,485 |
| 2017-06-15 | $58.38 | $59.86 | $57.35 | $59.46 | $59.46 | 1,942,950 |
| 2017-06-14 | $59.75 | $60.13 | $58.14 | $58.96 | $58.96 | 1,682,355 |
| 2017-06-13 | $60.38 | $60.99 | $58.53 | $59.58 | $59.58 | 2,463,216 |
| 2017-06-12 | $60.64 | $60.64 | $56.94 | $60.01 | $60.01 | 3,637,765 |
| 2017-06-09 | $65.02 | $65.80 | $59.03 | $61.66 | $61.66 | 3,575,337 |
| 2017-06-08 | $65.25 | $65.25 | $63.78 | $64.99 | $64.99 | 1,404,445 |
| 2017-06-07 | $65.54 | $65.90 | $63.45 | $65.12 | $65.12 | 2,016,039 |
| 2017-06-06 | $65.66 | $68.07 | $64.77 | $65.54 | $65.54 | 2,362,321 |
| 2017-06-05 | $65.38 | $66.11 | $65.14 | $65.72 | $65.72 | 1,661,604 |
| 2017-06-02 | $64.95 | $66.76 | $64.52 | $66.70 | $66.70 | 2,075,215 |
| 2017-06-01 | $63.86 | $64.89 | $63.01 | $64.87 | $64.87 | 1,729,830 |
| 2017-05-31 | $64.94 | $65.94 | $62.81 | $63.54 | $63.54 | 6,260,407 |
| 2017-05-30 | $66.70 | $67.70 | $63.62 | $64.90 | $64.90 | 3,668,401 |
| 2017-05-26 | $66.39 | $67.86 | $63.62 | $66.82 | $66.82 | 6,546,882 |
| 2017-05-25 | $61.57 | $62.05 | $60.90 | $61.74 | $61.74 | 2,630,214 |
| 2017-05-24 | $60.87 | $61.42 | $60.64 | $61.07 | $61.07 | 2,255,524 |
| 2017-05-23 | $62.64 | $62.64 | $60.41 | $60.49 | $60.49 | 2,135,437 |
| 2017-05-22 | $60.90 | $62.23 | $60.61 | $62.07 | $62.07 | 1,869,105 |
| 2017-05-19 | $59.98 | $61.50 | $59.98 | $60.31 | $60.31 | 1,621,456 |
| 2017-05-18 | $57.24 | $59.69 | $56.30 | $59.54 | $59.54 | 1,673,094 |
| 2017-05-17 | $58.22 | $58.55 | $56.15 | $57.35 | $57.35 | 2,157,586 |
| 2017-05-16 | $57.62 | $59.78 | $57.48 | $59.09 | $59.09 | 2,381,862 |
| 2017-05-15 | $56.50 | $57.68 | $56.31 | $57.12 | $57.12 | 979,128 |
| 2017-05-12 | $56.02 | $56.69 | $55.81 | $56.34 | $56.34 | 575,300 |
| 2017-05-11 | $56.41 | $56.46 | $55.55 | $56.01 | $56.01 | 852,100 |
| 2017-05-10 | $55.18 | $56.40 | $55.09 | $56.35 | $56.35 | 970,500 |
| 2017-05-09 | $55.32 | $55.53 | $54.72 | $55.05 | $55.05 | 901,600 |
| 2017-05-08 | $54.50 | $55.48 | $54.24 | $55.24 | $55.24 | 1,055,500 |
| 2017-05-05 | $54.39 | $54.48 | $53.67 | $54.39 | $54.39 | 995,300 |
| 2017-05-04 | $54.31 | $54.78 | $53.78 | $54.17 | $54.17 | 957,900 |
| 2017-05-03 | $53.86 | $54.36 | $53.26 | $54.03 | $54.03 | 858,200 |
| 2017-05-02 | $54.08 | $54.22 | $53.39 | $54.01 | $54.01 | 894,700 |
| 2017-05-01 | $53.99 | $54.50 | $53.63 | $54.24 | $54.24 | 814,400 |
| 2017-04-28 | $53.56 | $53.77 | $52.88 | $53.62 | $53.62 | 550,900 |
| 2017-04-27 | $53.10 | $53.88 | $53.04 | $53.53 | $53.53 | 616,700 |
| 2017-04-26 | $52.61 | $53.19 | $52.29 | $52.99 | $52.99 | 821,300 |
| 2017-04-25 | $52.91 | $52.96 | $52.14 | $52.20 | $52.20 | 764,300 |
| 2017-04-24 | $52.75 | $52.92 | $51.86 | $52.55 | $52.55 | 1,306,600 |
| 2017-04-21 | $52.81 | $53.37 | $51.63 | $51.83 | $51.83 | 1,213,600 |
| 2017-04-20 | $51.36 | $52.59 | $50.79 | $52.50 | $52.50 | 1,536,300 |
| 2017-04-19 | $50.57 | $51.42 | $50.43 | $51.01 | $51.01 | 863,700 |
| 2017-04-18 | $50.65 | $50.68 | $50.09 | $50.31 | $50.31 | 838,500 |
| 2017-04-17 | $50.58 | $51.23 | $50.41 | $50.80 | $50.80 | 998,000 |
| 2017-04-13 | $50.49 | $51.15 | $50.49 | $50.67 | $50.67 | 804,400 |
| 2017-04-12 | $51.13 | $51.46 | $50.36 | $50.48 | $50.48 | 617,800 |
| 2017-04-11 | $50.69 | $51.05 | $50.18 | $51.05 | $51.05 | 1,033,400 |
| 2017-04-10 | $51.63 | $51.95 | $50.71 | $50.79 | $50.79 | 1,312,600 |
| 2017-04-07 | $51.09 | $51.79 | $50.90 | $51.59 | $51.59 | 1,179,300 |
| 2017-04-06 | $50.70 | $51.24 | $49.90 | $51.22 | $51.22 | 1,090,400 |
| 2017-04-05 | $51.02 | $51.59 | $50.44 | $50.62 | $50.62 | 1,328,900 |
| 2017-04-04 | $51.11 | $51.71 | $50.89 | $50.97 | $50.97 | 852,300 |
| 2017-04-03 | $51.30 | $51.90 | $51.15 | $51.33 | $51.33 | 1,269,500 |
| 2017-03-31 | $50.89 | $51.67 | $50.74 | $51.28 | $51.28 | 925,600 |
| 2017-03-30 | $51.20 | $51.40 | $50.75 | $50.85 | $50.85 | 1,085,200 |
| 2017-03-29 | $51.20 | $51.20 | $50.55 | $50.96 | $50.96 | 1,049,100 |
| 2017-03-28 | $51.01 | $51.48 | $50.13 | $51.13 | $51.13 | 1,677,800 |
| 2017-03-27 | $49.02 | $51.35 | $48.56 | $50.96 | $50.96 | 2,501,200 |
| 2017-03-24 | $50.29 | $50.75 | $49.20 | $49.57 | $49.57 | 2,466,300 |
| 2017-03-23 | $49.52 | $50.25 | $48.98 | $49.80 | $49.80 | 2,009,300 |
| 2017-03-22 | $48.29 | $48.99 | $47.58 | $48.99 | $48.99 | 1,522,200 |
| 2017-03-21 | $50.24 | $50.24 | $48.32 | $48.65 | $48.65 | 2,201,100 |
| 2017-03-20 | $49.68 | $50.75 | $49.31 | $49.85 | $49.85 | 2,049,200 |
| 2017-03-17 | $49.27 | $49.83 | $48.77 | $49.79 | $49.79 | 1,772,700 |
| 2017-03-16 | $47.92 | $49.42 | $47.89 | $49.04 | $49.04 | 2,994,800 |
| 2017-03-15 | $46.30 | $47.89 | $45.91 | $47.87 | $47.87 | 1,745,100 |
| 2017-03-14 | $46.62 | $46.67 | $45.94 | $46.10 | $46.10 | 1,169,500 |
| 2017-03-13 | $45.15 | $46.83 | $45.10 | $46.83 | $46.83 | 1,629,900 |
| 2017-03-10 | $44.97 | $45.37 | $44.51 | $45.14 | $45.14 | 1,246,600 |
| 2017-03-09 | $44.14 | $44.76 | $44.02 | $44.75 | $44.75 | 1,235,600 |
| 2017-03-08 | $44.16 | $44.43 | $43.94 | $44.25 | $44.25 | 895,400 |
| 2017-03-07 | $43.89 | $44.26 | $43.74 | $44.10 | $44.10 | 837,100 |
| 2017-03-06 | $43.79 | $44.23 | $43.50 | $44.05 | $44.05 | 998,600 |
| 2017-03-03 | $43.85 | $44.93 | $43.78 | $44.17 | $44.17 | 1,112,100 |
| 2017-03-02 | $44.80 | $44.89 | $43.72 | $44.00 | $44.00 | 2,787,900 |
| 2017-03-01 | $43.06 | $45.85 | $41.30 | $44.90 | $44.90 | 4,031,000 |
| 2017-02-28 | $43.98 | $44.42 | $43.68 | $43.69 | $43.69 | 1,809,900 |
| 2017-02-27 | $44.05 | $44.25 | $43.75 | $44.14 | $44.14 | 924,900 |
| 2017-02-24 | $43.26 | $44.37 | $43.26 | $44.21 | $44.21 | 1,095,300 |
| 2017-02-23 | $43.65 | $43.80 | $42.87 | $43.58 | $43.58 | 995,600 |
| 2017-02-22 | $43.98 | $44.35 | $43.63 | $43.78 | $43.78 | 408,300 |
| 2017-02-21 | $43.87 | $44.26 | $43.60 | $44.04 | $44.04 | 539,000 |
| 2017-02-17 | $43.62 | $43.87 | $43.28 | $43.86 | $43.86 | 459,300 |
| 2017-02-16 | $44.16 | $44.35 | $43.25 | $43.69 | $43.69 | 505,100 |
| 2017-02-15 | $43.82 | $44.49 | $43.71 | $44.30 | $44.30 | 425,200 |
| 2017-02-14 | $43.63 | $44.11 | $43.24 | $43.98 | $43.98 | 726,900 |
| 2017-02-13 | $44.21 | $44.44 | $43.99 | $44.02 | $44.02 | 499,300 |
| 2017-02-10 | $44.40 | $44.48 | $43.79 | $44.04 | $44.04 | 361,000 |
| 2017-02-09 | $43.47 | $44.32 | $43.47 | $44.19 | $44.19 | 693,000 |
| 2017-02-08 | $43.30 | $43.39 | $42.82 | $43.28 | $43.28 | 426,900 |
| 2017-02-07 | $43.31 | $43.77 | $43.21 | $43.40 | $43.40 | 646,100 |
| 2017-02-06 | $43.41 | $43.41 | $42.88 | $43.31 | $43.31 | 505,200 |
| 2017-02-03 | $43.09 | $43.76 | $43.02 | $43.62 | $43.62 | 585,400 |
| 2017-02-02 | $42.12 | $43.50 | $41.71 | $42.91 | $42.91 | 1,034,400 |
| 2017-02-01 | $42.41 | $42.52 | $41.84 | $42.46 | $42.46 | 829,000 |
| 2017-01-31 | $41.77 | $42.37 | $41.61 | $42.33 | $42.33 | 756,400 |
| 2017-01-30 | $42.50 | $42.50 | $41.61 | $42.06 | $42.06 | 442,900 |
| 2017-01-27 | $42.79 | $42.79 | $42.32 | $42.65 | $42.65 | 420,800 |
| 2017-01-26 | $43.20 | $43.33 | $42.55 | $42.80 | $42.80 | 578,800 |
| 2017-01-25 | $43.01 | $43.45 | $42.89 | $43.17 | $43.17 | 696,100 |
| 2017-01-24 | $42.80 | $42.95 | $42.02 | $42.75 | $42.75 | 471,100 |
| 2017-01-23 | $43.00 | $43.15 | $42.16 | $42.50 | $42.50 | 514,700 |
| 2017-01-20 | $42.96 | $43.23 | $42.65 | $42.94 | $42.94 | 509,300 |
| 2017-01-19 | $43.09 | $43.26 | $42.72 | $43.00 | $43.00 | 636,200 |
| 2017-01-18 | $43.24 | $43.46 | $42.66 | $43.23 | $43.23 | 668,200 |
| 2017-01-17 | $44.24 | $44.25 | $43.01 | $43.19 | $43.19 | 957,000 |
| 2017-01-13 | $43.95 | $44.74 | $43.90 | $44.51 | $44.51 | 613,400 |
| 2017-01-12 | $43.46 | $43.84 | $42.75 | $43.80 | $43.80 | 775,800 |
| 2017-01-11 | $44.12 | $44.23 | $43.53 | $44.12 | $44.12 | 734,900 |
| 2017-01-10 | $43.26 | $44.17 | $43.26 | $43.85 | $43.85 | 1,155,400 |
| 2017-01-09 | $42.54 | $43.62 | $42.19 | $43.40 | $43.40 | 1,321,200 |
| 2017-01-06 | $41.44 | $42.42 | $41.26 | $42.25 | $42.25 | 1,017,900 |
| 2017-01-05 | $41.73 | $41.97 | $41.17 | $41.51 | $41.51 | 849,700 |
| 2017-01-04 | $41.28 | $42.14 | $40.82 | $41.77 | $41.77 | 1,022,900 |
| 2017-01-03 | $41.01 | $41.51 | $40.71 | $41.35 | $41.35 | 1,049,700 |
| 2016-12-30 | $41.08 | $41.17 | $40.50 | $40.70 | $40.70 | 818,800 |
| 2016-12-29 | $41.20 | $41.38 | $40.88 | $41.08 | $41.08 | 643,000 |
| 2016-12-28 | $42.31 | $42.50 | $41.22 | $41.30 | $41.30 | 694,500 |
| 2016-12-27 | $41.66 | $42.24 | $41.60 | $42.11 | $42.11 | 684,100 |
| 2016-12-23 | $41.61 | $41.80 | $41.27 | $41.60 | $41.60 | 659,200 |
| 2016-12-22 | $42.55 | $42.79 | $41.36 | $41.51 | $41.51 | 1,022,000 |
| 2016-12-21 | $43.20 | $43.24 | $42.16 | $42.39 | $42.39 | 759,300 |
| 2016-12-20 | $43.22 | $43.43 | $42.57 | $43.03 | $43.03 | 1,171,100 |
| 2016-12-19 | $42.70 | $43.47 | $42.43 | $42.92 | $42.92 | 914,900 |
| 2016-12-16 | $43.03 | $43.88 | $42.52 | $42.70 | $42.70 | 1,879,100 |
| 2016-12-15 | $41.73 | $42.63 | $41.67 | $42.37 | $42.37 | 1,015,400 |
| 2016-12-14 | $41.75 | $42.17 | $41.31 | $41.50 | $41.50 | 1,326,700 |
| 2016-12-13 | $42.00 | $42.62 | $42.00 | $42.02 | $42.02 | 839,300 |
| 2016-12-12 | $42.51 | $42.59 | $41.74 | $42.01 | $42.01 | 823,900 |
| 2016-12-09 | $43.70 | $44.00 | $42.54 | $42.77 | $42.77 | 798,400 |
| 2016-12-08 | $43.24 | $43.90 | $42.69 | $43.70 | $43.70 | 992,600 |
| 2016-12-07 | $43.40 | $43.48 | $42.71 | $43.12 | $43.12 | 923,400 |
| 2016-12-06 | $43.51 | $43.54 | $42.68 | $43.34 | $43.34 | 757,200 |
| 2016-12-05 | $42.64 | $43.70 | $42.64 | $43.14 | $43.14 | 1,381,700 |
| 2016-12-02 | $43.52 | $43.66 | $42.15 | $43.04 | $43.04 | 2,023,800 |
| 2016-12-01 | $46.48 | $46.60 | $43.55 | $43.89 | $43.89 | 2,296,200 |
| 2016-11-30 | $47.75 | $47.95 | $46.25 | $46.48 | $46.48 | 1,222,200 |
| 2016-11-29 | $46.33 | $47.76 | $46.33 | $47.36 | $47.36 | 2,236,800 |
| 2016-11-28 | $46.38 | $46.98 | $46.00 | $46.34 | $46.34 | 1,894,800 |
| 2016-11-25 | $46.11 | $46.43 | $45.51 | $46.27 | $46.27 | 1,312,700 |
| 2016-11-23 | $44.33 | $46.70 | $43.51 | $46.29 | $46.29 | 5,045,200 |
| 2016-11-22 | $41.70 | $41.94 | $41.37 | $41.56 | $41.56 | 1,762,500 |
| 2016-11-21 | $42.00 | $42.10 | $41.55 | $41.77 | $41.77 | 1,382,100 |
| 2016-11-18 | $41.81 | $41.82 | $41.38 | $41.55 | $41.55 | 1,362,200 |
| 2016-11-17 | $40.77 | $41.98 | $40.70 | $41.90 | $41.90 | 1,050,800 |
| 2016-11-16 | $40.75 | $40.86 | $40.38 | $40.74 | $40.74 | 703,200 |
| 2016-11-15 | $39.98 | $40.96 | $39.98 | $40.82 | $40.82 | 1,309,500 |
| 2016-11-14 | $39.84 | $40.28 | $39.58 | $39.90 | $39.90 | 1,173,700 |
| 2016-11-11 | $39.26 | $39.82 | $39.10 | $39.61 | $39.61 | 821,300 |
| 2016-11-10 | $39.98 | $40.39 | $39.01 | $39.34 | $39.34 | 1,050,900 |
| 2016-11-09 | $38.34 | $39.96 | $38.11 | $39.84 | $39.84 | 1,249,900 |
| 2016-11-08 | $38.84 | $38.97 | $38.27 | $38.86 | $38.86 | 844,800 |
| 2016-11-07 | $37.93 | $39.16 | $37.92 | $39.02 | $39.02 | 1,794,000 |
| 2016-11-04 | $37.49 | $37.95 | $37.34 | $37.54 | $37.54 | 1,092,800 |
| 2016-11-03 | $38.06 | $38.06 | $37.46 | $37.58 | $37.58 | 965,400 |
| 2016-11-02 | $38.27 | $38.67 | $37.93 | $38.07 | $38.07 | 1,160,500 |
| 2016-11-01 | $38.75 | $38.95 | $38.37 | $38.51 | $38.51 | 1,082,300 |
| 2016-10-31 | $37.93 | $38.86 | $37.72 | $38.85 | $38.85 | 1,246,400 |
| 2016-10-28 | $37.67 | $38.34 | $37.55 | $37.87 | $37.87 | 816,400 |
| 2016-10-27 | $38.25 | $38.25 | $37.67 | $37.75 | $37.75 | 1,080,200 |
| 2016-10-26 | $37.97 | $38.27 | $37.68 | $38.09 | $38.09 | 1,043,500 |
| 2016-10-25 | $39.01 | $39.04 | $38.09 | $38.19 | $38.19 | 781,100 |
| 2016-10-24 | $38.90 | $39.34 | $38.79 | $39.12 | $39.12 | 542,700 |
| 2016-10-21 | $38.88 | $38.99 | $38.52 | $38.81 | $38.81 | 697,800 |
| 2016-10-20 | $38.81 | $39.49 | $38.74 | $39.10 | $39.10 | 733,200 |
| 2016-10-19 | $38.69 | $39.13 | $38.53 | $38.85 | $38.85 | 889,500 |
| 2016-10-18 | $38.29 | $38.81 | $38.19 | $38.45 | $38.45 | 666,000 |
| 2016-10-17 | $37.74 | $38.30 | $37.74 | $37.97 | $37.97 | 591,200 |
| 2016-10-14 | $38.19 | $38.77 | $37.79 | $37.88 | $37.88 | 1,092,000 |
| 2016-10-13 | $37.29 | $38.19 | $37.10 | $37.91 | $37.91 | 1,329,300 |
| 2016-10-12 | $37.04 | $38.06 | $36.55 | $37.75 | $37.75 | 1,401,900 |
| 2016-10-11 | $39.01 | $39.07 | $37.47 | $37.87 | $37.87 | 2,047,200 |
| 2016-10-10 | $38.96 | $39.63 | $38.80 | $38.99 | $38.99 | 661,800 |
| 2016-10-07 | $38.81 | $38.92 | $37.91 | $38.84 | $38.84 | 1,496,300 |
| 2016-10-06 | $40.29 | $40.29 | $38.84 | $39.00 | $39.00 | 2,810,900 |
| 2016-10-05 | $40.31 | $40.57 | $40.12 | $40.27 | $40.27 | 1,256,300 |
| 2016-10-04 | $40.87 | $41.16 | $40.04 | $40.31 | $40.31 | 1,317,200 |
| 2016-10-03 | $41.48 | $41.50 | $41.00 | $41.22 | $41.22 | 741,400 |
| 2016-09-30 | $41.69 | $41.77 | $40.90 | $41.28 | $41.28 | 1,160,900 |
| 2016-09-29 | $41.74 | $41.85 | $41.18 | $41.41 | $41.41 | 868,500 |
| 2016-09-28 | $41.65 | $41.88 | $41.28 | $41.68 | $41.68 | 631,000 |
| 2016-09-27 | $41.23 | $41.52 | $41.11 | $41.43 | $41.43 | 648,000 |
| 2016-09-26 | $41.37 | $41.52 | $41.13 | $41.23 | $41.23 | 640,200 |
| 2016-09-23 | $41.94 | $42.19 | $41.54 | $41.64 | $41.64 | 641,000 |
| 2016-09-22 | $42.00 | $42.24 | $41.64 | $42.06 | $42.06 | 854,400 |
| 2016-09-21 | $40.97 | $41.98 | $40.97 | $41.73 | $41.73 | 1,211,800 |
| 2016-09-20 | $40.32 | $41.03 | $40.21 | $40.89 | $40.89 | 946,000 |
| 2016-09-19 | $41.12 | $41.13 | $40.04 | $40.13 | $40.13 | 615,200 |
| 2016-09-16 | $40.50 | $41.00 | $40.35 | $40.95 | $40.95 | 1,306,100 |
| 2016-09-15 | $40.25 | $40.58 | $40.02 | $40.45 | $40.45 | 774,000 |
| 2016-09-14 | $39.64 | $40.30 | $39.55 | $40.24 | $40.24 | 886,900 |
| 2016-09-13 | $40.35 | $40.75 | $39.73 | $39.73 | $39.73 | 1,067,600 |
| 2016-09-12 | $39.99 | $40.86 | $39.67 | $40.80 | $40.80 | 801,000 |
| 2016-09-09 | $40.87 | $41.10 | $40.25 | $40.34 | $40.34 | 1,385,700 |
| 2016-09-08 | $40.93 | $41.48 | $40.73 | $41.25 | $41.25 | 1,285,900 |
| 2016-09-07 | $40.53 | $41.29 | $40.53 | $40.94 | $40.94 | 1,248,500 |
| 2016-09-06 | $40.50 | $40.87 | $40.32 | $40.65 | $40.65 | 1,112,500 |
| 2016-09-02 | $40.22 | $40.77 | $39.85 | $40.74 | $40.74 | 1,900,600 |
| 2016-09-01 | $41.36 | $41.42 | $40.03 | $40.23 | $40.23 | 2,160,600 |
| 2016-08-31 | $40.99 | $42.58 | $39.53 | $40.92 | $40.92 | 12,227,500 |
| 2016-08-30 | $38.70 | $38.74 | $37.36 | $37.64 | $37.64 | 3,248,900 |
| 2016-08-29 | $38.89 | $39.09 | $38.60 | $38.67 | $38.67 | 1,499,200 |
| 2016-08-26 | $38.89 | $39.06 | $38.55 | $38.81 | $38.81 | 1,016,100 |
| 2016-08-25 | $38.88 | $38.98 | $38.47 | $38.87 | $38.87 | 1,220,500 |
| 2016-08-24 | $39.59 | $39.82 | $38.71 | $38.81 | $38.81 | 963,200 |
| 2016-08-23 | $39.55 | $39.93 | $39.49 | $39.71 | $39.71 | 1,950,000 |
| 2016-08-22 | $39.64 | $39.81 | $38.96 | $39.40 | $39.40 | 980,700 |
| 2016-08-19 | $39.52 | $39.75 | $39.33 | $39.65 | $39.65 | 459,900 |
| 2016-08-18 | $39.20 | $39.82 | $39.03 | $39.72 | $39.72 | 714,200 |
| 2016-08-17 | $39.10 | $39.17 | $38.63 | $39.14 | $39.14 | 734,300 |
| 2016-08-16 | $39.73 | $39.83 | $38.85 | $38.93 | $38.93 | 913,300 |
| 2016-08-15 | $39.52 | $39.88 | $39.39 | $39.63 | $39.63 | 1,249,200 |
| 2016-08-12 | $38.99 | $39.43 | $38.81 | $39.35 | $39.35 | 905,700 |
| 2016-08-11 | $38.57 | $38.99 | $38.50 | $38.86 | $38.86 | 588,700 |
| 2016-08-10 | $38.44 | $38.58 | $38.20 | $38.51 | $38.51 | 570,000 |
| 2016-08-09 | $38.50 | $38.56 | $38.15 | $38.46 | $38.46 | 591,900 |
| 2016-08-08 | $38.33 | $38.51 | $38.01 | $38.29 | $38.29 | 805,500 |
| 2016-08-05 | $37.32 | $38.24 | $37.32 | $38.15 | $38.15 | 840,600 |
| 2016-08-04 | $37.65 | $37.87 | $37.26 | $37.31 | $37.31 | 821,600 |
| 2016-08-03 | $37.22 | $37.71 | $36.85 | $37.63 | $37.63 | 1,065,500 |
| 2016-08-02 | $38.23 | $38.43 | $36.81 | $37.34 | $37.34 | 1,596,200 |
| 2016-08-01 | $38.41 | $38.71 | $38.03 | $38.27 | $38.27 | 1,349,700 |
| 2016-07-29 | $37.81 | $38.21 | $37.59 | $37.99 | $37.99 | 1,244,900 |
| 2016-07-28 | $37.40 | $37.82 | $37.24 | $37.73 | $37.73 | 1,047,100 |
| 2016-07-27 | $37.35 | $37.42 | $36.98 | $37.25 | $37.25 | 809,000 |
| 2016-07-26 | $36.87 | $37.43 | $36.67 | $37.34 | $37.34 | 1,194,100 |
| 2016-07-25 | $36.96 | $37.11 | $36.66 | $36.98 | $36.98 | 856,200 |
| 2016-07-22 | $36.20 | $36.96 | $36.06 | $36.91 | $36.91 | 920,200 |
| 2016-07-21 | $36.44 | $37.14 | $36.10 | $36.25 | $36.25 | 899,500 |
| 2016-07-20 | $36.21 | $36.76 | $36.18 | $36.47 | $36.47 | 974,900 |
| 2016-07-19 | $36.61 | $36.69 | $35.92 | $36.13 | $36.13 | 849,400 |
| 2016-07-18 | $36.53 | $36.93 | $36.37 | $36.74 | $36.74 | 637,300 |
| 2016-07-15 | $36.21 | $36.58 | $36.08 | $36.35 | $36.35 | 772,400 |
| 2016-07-14 | $36.55 | $36.89 | $36.17 | $36.20 | $36.20 | 753,300 |
| 2016-07-13 | $37.19 | $37.24 | $36.21 | $36.33 | $36.33 | 1,140,400 |
| 2016-07-12 | $37.27 | $37.51 | $36.84 | $37.10 | $37.10 | 1,634,200 |
| 2016-07-11 | $37.73 | $37.92 | $36.88 | $36.92 | $36.92 | 2,107,400 |
| 2016-07-08 | $36.90 | $37.41 | $36.63 | $37.37 | $37.37 | 2,519,100 |
| 2016-07-07 | $35.21 | $36.79 | $35.21 | $36.57 | $36.57 | 3,465,200 |
| 2016-07-06 | $34.15 | $34.99 | $34.09 | $34.88 | $34.88 | 2,141,000 |
| 2016-07-05 | $34.20 | $34.35 | $33.86 | $34.24 | $34.24 | 866,500 |
| 2016-07-01 | $34.07 | $34.55 | $34.06 | $34.29 | $34.29 | 1,000,200 |
| 2016-06-30 | $34.20 | $34.27 | $33.59 | $34.12 | $34.12 | 1,119,900 |
| 2016-06-29 | $33.39 | $34.29 | $33.09 | $34.02 | $34.02 | 1,716,400 |
| 2016-06-28 | $33.40 | $33.56 | $32.95 | $33.01 | $33.01 | 1,466,900 |
| 2016-06-27 | $33.84 | $33.90 | $32.61 | $32.96 | $32.96 | 2,396,200 |
| 2016-06-24 | $33.92 | $34.48 | $33.59 | $34.30 | $34.30 | 3,778,000 |
| 2016-06-23 | $34.20 | $35.01 | $33.91 | $35.01 | $35.01 | 1,327,500 |
| 2016-06-22 | $34.07 | $34.36 | $33.72 | $33.86 | $33.86 | 777,200 |
| 2016-06-21 | $34.44 | $34.55 | $33.69 | $34.04 | $34.04 | 1,087,200 |
| 2016-06-20 | $34.29 | $34.73 | $33.82 | $34.29 | $34.29 | 989,900 |
| 2016-06-17 | $34.01 | $34.48 | $33.57 | $33.64 | $33.64 | 1,617,400 |
| 2016-06-16 | $34.20 | $34.27 | $33.55 | $34.13 | $34.13 | 943,500 |
| 2016-06-15 | $34.15 | $34.68 | $33.91 | $34.34 | $34.34 | 1,952,000 |
| 2016-06-14 | $33.86 | $34.21 | $33.80 | $33.97 | $33.97 | 1,653,900 |
| 2016-06-13 | $33.95 | $34.51 | $33.79 | $34.15 | $34.15 | 1,700,300 |
| 2016-06-10 | $34.78 | $34.88 | $34.03 | $34.05 | $34.05 | 1,438,900 |
| 2016-06-09 | $35.06 | $35.69 | $34.92 | $35.03 | $35.03 | 1,495,100 |
| 2016-06-08 | $35.11 | $35.24 | $34.67 | $35.14 | $35.14 | 2,133,900 |
| 2016-06-07 | $35.10 | $35.46 | $34.70 | $35.29 | $35.29 | 1,917,800 |
| 2016-06-06 | $34.90 | $35.13 | $34.52 | $35.07 | $35.07 | 1,973,400 |
| 2016-06-03 | $34.42 | $34.91 | $33.86 | $34.91 | $34.91 | 1,480,800 |
| 2016-06-02 | $33.63 | $34.64 | $33.62 | $34.60 | $34.60 | 2,532,900 |
| 2016-06-01 | $32.90 | $33.78 | $32.61 | $33.62 | $33.62 | 3,443,700 |
| 2016-05-31 | $32.22 | $32.96 | $32.17 | $32.95 | $32.95 | 3,484,300 |
| 2016-05-27 | $32.58 | $33.15 | $30.34 | $32.18 | $32.18 | 10,413,100 |
| 2016-05-26 | $29.95 | $30.00 | $29.48 | $29.76 | $29.76 | 1,568,500 |
| 2016-05-25 | $29.81 | $29.90 | $29.48 | $29.89 | $29.89 | 1,321,900 |
| 2016-05-24 | $29.60 | $29.92 | $29.48 | $29.60 | $29.60 | 1,332,400 |
| 2016-05-23 | $28.88 | $29.72 | $28.76 | $29.50 | $29.50 | 1,381,600 |
| 2016-05-20 | $28.34 | $28.99 | $28.14 | $28.94 | $28.94 | 1,424,700 |
| 2016-05-19 | $28.15 | $28.95 | $27.67 | $28.06 | $28.06 | 1,252,000 |
| 2016-05-18 | $27.80 | $28.56 | $27.62 | $28.39 | $28.39 | 699,500 |
| 2016-05-17 | $27.84 | $28.31 | $27.62 | $27.82 | $27.82 | 1,303,700 |
| 2016-05-16 | $27.47 | $27.91 | $27.26 | $27.89 | $27.89 | 698,600 |
| 2016-05-13 | $27.39 | $27.59 | $27.19 | $27.35 | $27.35 | 583,900 |
| 2016-05-12 | $27.59 | $27.64 | $27.07 | $27.39 | $27.39 | 1,185,800 |
| 2016-05-11 | $27.13 | $27.57 | $27.07 | $27.43 | $27.43 | 597,200 |
| 2016-05-10 | $27.16 | $27.26 | $26.85 | $27.24 | $27.24 | 327,900 |
| 2016-05-09 | $27.02 | $27.32 | $26.89 | $27.16 | $27.16 | 304,100 |
| 2016-05-06 | $26.55 | $27.14 | $26.53 | $27.00 | $27.00 | 808,900 |
| 2016-05-05 | $27.12 | $27.19 | $26.65 | $26.71 | $26.71 | 701,000 |
| 2016-05-04 | $27.26 | $27.34 | $26.55 | $27.01 | $27.01 | 1,132,100 |
| 2016-05-03 | $27.58 | $27.58 | $27.13 | $27.34 | $27.34 | 858,900 |
| 2016-05-02 | $27.54 | $27.89 | $27.27 | $27.82 | $27.82 | 755,100 |
| 2016-04-29 | $27.40 | $27.54 | $27.22 | $27.51 | $27.51 | 1,210,000 |
| 2016-04-28 | $27.61 | $27.95 | $27.36 | $27.46 | $27.46 | 1,338,500 |
| 2016-04-27 | $27.01 | $27.68 | $27.01 | $27.65 | $27.65 | 774,200 |
| 2016-04-26 | $27.02 | $27.17 | $26.74 | $27.02 | $27.02 | 621,600 |
| 2016-04-25 | $27.04 | $27.20 | $26.81 | $27.03 | $27.03 | 887,400 |
| 2016-04-22 | $26.63 | $27.26 | $26.62 | $27.10 | $27.10 | 1,100,100 |
| 2016-04-21 | $26.10 | $26.84 | $26.10 | $26.66 | $26.66 | 1,412,100 |
| 2016-04-20 | $25.74 | $26.09 | $25.71 | $26.05 | $26.05 | 1,098,800 |
| 2016-04-19 | $25.75 | $25.84 | $25.41 | $25.73 | $25.73 | 1,149,900 |
| 2016-04-18 | $25.50 | $25.71 | $25.40 | $25.70 | $25.70 | 1,089,900 |
| 2016-04-15 | $26.04 | $26.04 | $25.25 | $25.77 | $25.77 | 1,659,400 |
| 2016-04-14 | $26.37 | $26.38 | $26.04 | $26.16 | $26.16 | 659,400 |
| 2016-04-13 | $25.73 | $26.51 | $25.61 | $26.39 | $26.39 | 624,200 |
| 2016-04-12 | $25.41 | $25.78 | $25.32 | $25.49 | $25.49 | 803,700 |
| 2016-04-11 | $25.59 | $25.90 | $25.33 | $25.44 | $25.44 | 794,200 |
| 2016-04-08 | $26.18 | $26.22 | $25.26 | $25.51 | $25.51 | 587,400 |
| 2016-04-07 | $26.05 | $26.17 | $25.75 | $25.99 | $25.99 | 818,300 |
| 2016-04-06 | $25.51 | $26.36 | $25.50 | $26.17 | $26.17 | 940,200 |
| 2016-04-05 | $25.08 | $25.48 | $25.02 | $25.44 | $25.44 | 1,991,300 |
| 2016-04-04 | $25.04 | $25.55 | $25.03 | $25.31 | $25.31 | 1,053,200 |
| 2016-04-01 | $24.85 | $25.14 | $24.60 | $24.96 | $24.96 | 1,105,200 |
| 2016-03-31 | $24.99 | $25.17 | $24.72 | $25.04 | $25.04 | 1,525,800 |
| 2016-03-30 | $25.00 | $25.37 | $24.61 | $24.94 | $24.94 | 1,204,500 |
| 2016-03-29 | $24.18 | $24.85 | $23.88 | $24.84 | $24.84 | 1,190,700 |
| 2016-03-28 | $24.78 | $24.89 | $23.93 | $24.19 | $24.19 | 1,306,600 |
| 2016-03-24 | $24.41 | $24.71 | $24.07 | $24.71 | $24.71 | 872,900 |
| 2016-03-23 | $25.69 | $25.69 | $24.49 | $24.55 | $24.55 | 868,700 |
| 2016-03-22 | $25.38 | $25.85 | $25.24 | $25.69 | $25.69 | 752,200 |
| 2016-03-21 | $25.74 | $25.94 | $25.42 | $25.54 | $25.54 | 769,500 |
| 2016-03-18 | $25.38 | $25.88 | $25.17 | $25.84 | $25.84 | 1,107,300 |
| 2016-03-17 | $25.36 | $25.49 | $24.69 | $25.31 | $25.31 | 644,100 |
| 2016-03-16 | $25.24 | $25.69 | $24.90 | $25.33 | $25.33 | 954,900 |
| 2016-03-15 | $26.39 | $26.39 | $25.14 | $25.27 | $25.27 | 1,004,100 |
| 2016-03-14 | $26.60 | $26.77 | $26.00 | $26.64 | $26.64 | 702,800 |
| 2016-03-11 | $26.33 | $26.86 | $26.00 | $26.73 | $26.73 | 1,056,900 |
| 2016-03-10 | $26.75 | $26.80 | $26.00 | $26.11 | $26.11 | 1,211,800 |
| 2016-03-09 | $26.77 | $27.03 | $26.61 | $26.90 | $26.90 | 575,800 |
| 2016-03-08 | $27.16 | $27.36 | $26.57 | $26.63 | $26.63 | 771,600 |
| 2016-03-07 | $26.50 | $27.57 | $26.34 | $27.34 | $27.34 | 1,148,900 |
| 2016-03-04 | $25.80 | $27.36 | $25.49 | $26.74 | $26.74 | 1,777,700 |
| 2016-03-03 | $25.84 | $25.84 | $25.38 | $25.70 | $25.70 | 927,000 |
| 2016-03-02 | $24.33 | $26.46 | $24.10 | $25.76 | $25.76 | 1,702,900 |
| 2016-03-01 | $24.43 | $25.18 | $24.28 | $25.08 | $25.08 | 1,838,300 |
| 2016-02-29 | $23.39 | $24.37 | $23.37 | $24.29 | $24.29 | 1,469,200 |
| 2016-02-26 | $23.20 | $23.55 | $23.01 | $23.36 | $23.36 | 813,100 |
| 2016-02-25 | $22.98 | $23.45 | $22.61 | $22.97 | $22.97 | 732,600 |
| 2016-02-24 | $22.21 | $22.71 | $21.60 | $22.64 | $22.64 | 815,200 |
| 2016-02-23 | $22.53 | $22.63 | $22.08 | $22.29 | $22.29 | 901,200 |
| 2016-02-22 | $22.31 | $22.78 | $22.15 | $22.62 | $22.62 | 863,600 |
| 2016-02-19 | $21.97 | $22.40 | $21.61 | $22.13 | $22.13 | 988,400 |
| 2016-02-18 | $22.68 | $22.76 | $21.77 | $22.12 | $22.12 | 757,400 |
| 2016-02-17 | $21.80 | $22.74 | $21.80 | $22.64 | $22.64 | 769,000 |
| 2016-02-16 | $21.11 | $21.80 | $20.93 | $21.67 | $21.67 | 873,700 |
| 2016-02-12 | $20.85 | $21.07 | $20.41 | $20.82 | $20.82 | 581,900 |
| 2016-02-11 | $20.42 | $20.90 | $19.97 | $20.61 | $20.61 | 1,566,300 |
| 2016-02-10 | $21.15 | $21.74 | $20.74 | $20.84 | $20.84 | 1,525,800 |
| 2016-02-09 | $20.67 | $22.21 | $20.54 | $21.10 | $21.10 | 1,644,000 |
| 2016-02-08 | $21.46 | $21.69 | $20.20 | $21.11 | $21.11 | 2,272,300 |
| 2016-02-05 | $24.16 | $24.20 | $22.05 | $22.45 | $22.45 | 3,617,500 |
| 2016-02-04 | $23.45 | $24.39 | $23.26 | $24.25 | $24.25 | 952,900 |
| 2016-02-03 | $23.57 | $23.69 | $22.94 | $23.50 | $23.50 | 1,094,100 |
| 2016-02-02 | $24.05 | $24.13 | $23.24 | $23.33 | $23.33 | 1,333,000 |
| 2016-02-01 | $23.80 | $24.70 | $23.52 | $24.35 | $24.35 | 1,321,300 |
| 2016-01-29 | $23.05 | $24.11 | $23.04 | $24.10 | $24.10 | 1,216,900 |
| 2016-01-28 | $23.98 | $24.00 | $22.87 | $23.06 | $23.06 | 1,119,700 |
| 2016-01-27 | $24.30 | $24.41 | $23.72 | $23.94 | $23.94 | 688,500 |
| 2016-01-26 | $24.53 | $24.53 | $23.65 | $24.30 | $24.30 | 1,262,600 |
| 2016-01-25 | $25.19 | $25.33 | $24.42 | $24.45 | $24.45 | 937,800 |
| 2016-01-22 | $25.08 | $26.00 | $24.94 | $25.41 | $25.41 | 1,031,600 |
| 2016-01-21 | $24.13 | $25.02 | $23.96 | $24.72 | $24.72 | 1,893,100 |
| 2016-01-20 | $23.56 | $24.55 | $22.77 | $24.17 | $24.17 | 1,465,300 |
| 2016-01-19 | $24.66 | $25.19 | $23.74 | $24.01 | $24.01 | 1,211,900 |
| 2016-01-15 | $24.26 | $24.60 | $23.40 | $24.43 | $24.43 | 1,401,600 |
| 2016-01-14 | $24.45 | $25.15 | $23.43 | $24.97 | $24.97 | 1,438,200 |
| 2016-01-13 | $25.46 | $26.10 | $24.33 | $24.34 | $24.34 | 1,038,200 |
| 2016-01-12 | $25.57 | $25.88 | $24.94 | $25.36 | $25.36 | 884,000 |
| 2016-01-11 | $25.93 | $26.10 | $24.87 | $25.23 | $25.23 | 1,182,000 |
| 2016-01-08 | $26.43 | $26.54 | $25.57 | $25.63 | $25.63 | 890,300 |
| 2016-01-07 | $27.60 | $27.63 | $26.15 | $26.29 | $26.29 | 1,510,900 |
| 2016-01-06 | $28.64 | $28.93 | $27.77 | $28.10 | $28.10 | 4,811,700 |
| 2016-01-05 | $28.79 | $29.25 | $28.70 | $28.99 | $28.99 | 1,588,800 |
| 2016-01-04 | $28.37 | $29.01 | $28.25 | $28.69 | $28.69 | 1,418,200 |
| 2015-12-31 | $28.80 | $29.02 | $28.66 | $28.85 | $28.85 | 432,100 |
| 2015-12-30 | $29.01 | $29.07 | $28.76 | $28.95 | $28.95 | 585,800 |
| 2015-12-29 | $28.84 | $29.00 | $28.72 | $28.94 | $28.94 | 447,200 |
| 2015-12-28 | $28.78 | $28.98 | $28.58 | $28.73 | $28.73 | 478,900 |
| 2015-12-24 | $28.90 | $29.10 | $28.83 | $28.89 | $28.89 | 307,200 |
| 2015-12-23 | $28.23 | $29.13 | $28.23 | $28.99 | $28.99 | 1,285,300 |
| 2015-12-22 | $28.05 | $28.29 | $27.63 | $28.12 | $28.12 | 656,700 |
| 2015-12-21 | $28.00 | $28.11 | $27.42 | $28.02 | $28.02 | 730,400 |
| 2015-12-18 | $27.75 | $28.22 | $27.61 | $27.86 | $27.86 | 1,737,600 |
| 2015-12-17 | $28.32 | $28.38 | $27.88 | $27.88 | $27.88 | 941,400 |
| 2015-12-16 | $27.61 | $28.40 | $27.56 | $28.25 | $28.25 | 1,356,700 |
| 2015-12-15 | $26.84 | $27.44 | $26.53 | $27.38 | $27.38 | 1,332,300 |
| 2015-12-14 | $26.35 | $26.90 | $26.33 | $26.72 | $26.72 | 1,360,300 |
| 2015-12-11 | $26.62 | $26.64 | $26.06 | $26.26 | $26.26 | 876,900 |
| 2015-12-10 | $26.66 | $27.01 | $26.38 | $26.90 | $26.90 | 555,100 |
| 2015-12-09 | $27.00 | $27.28 | $26.65 | $26.69 | $26.69 | 398,900 |
| 2015-12-08 | $26.99 | $27.27 | $26.77 | $27.13 | $27.13 | 598,500 |
| 2015-12-07 | $27.50 | $27.51 | $26.99 | $27.24 | $27.24 | 534,900 |
| 2015-12-04 | $27.26 | $27.55 | $26.93 | $27.50 | $27.50 | 1,043,400 |
| 2015-12-03 | $28.37 | $28.44 | $27.06 | $27.24 | $27.24 | 674,300 |
| 2015-12-02 | $27.70 | $28.40 | $27.44 | $28.24 | $28.24 | 1,662,800 |
| 2015-12-01 | $28.25 | $28.35 | $27.12 | $27.76 | $27.76 | 2,628,600 |
| 2015-11-30 | $29.03 | $29.34 | $28.77 | $28.86 | $28.86 | 1,646,800 |
| 2015-11-27 | $28.72 | $28.98 | $28.34 | $28.79 | $28.79 | 664,800 |
| 2015-11-25 | $27.84 | $29.22 | $27.05 | $28.73 | $28.73 | 3,798,100 |
| 2015-11-24 | $27.15 | $27.44 | $26.97 | $27.36 | $27.36 | 1,280,800 |
| 2015-11-23 | $27.27 | $27.32 | $26.58 | $27.22 | $27.22 | 1,208,000 |
| 2015-11-20 | $27.35 | $27.50 | $27.10 | $27.28 | $27.28 | 525,400 |
| 2015-11-19 | $27.62 | $27.68 | $27.10 | $27.26 | $27.26 | 732,800 |
| 2015-11-18 | $27.46 | $27.65 | $27.14 | $27.62 | $27.62 | 837,100 |
| 2015-11-17 | $27.00 | $27.52 | $26.79 | $27.46 | $27.46 | 696,100 |
| 2015-11-16 | $26.54 | $27.02 | $26.42 | $27.00 | $27.00 | 611,600 |
| 2015-11-13 | $26.51 | $26.85 | $26.14 | $26.58 | $26.58 | 443,500 |
| 2015-11-12 | $26.34 | $26.96 | $26.15 | $26.55 | $26.55 | 383,200 |
| 2015-11-11 | $26.78 | $26.97 | $26.54 | $26.63 | $26.63 | 381,100 |
| 2015-11-10 | $26.91 | $26.91 | $26.39 | $26.76 | $26.76 | 689,500 |
| 2015-11-09 | $27.06 | $27.20 | $26.69 | $27.05 | $27.05 | 638,100 |
| 2015-11-06 | $26.24 | $27.18 | $26.11 | $27.12 | $27.12 | 955,100 |
| 2015-11-05 | $26.30 | $26.61 | $26.05 | $26.25 | $26.25 | 443,300 |
| 2015-11-04 | $26.32 | $26.60 | $26.05 | $26.35 | $26.35 | 736,700 |
| 2015-11-03 | $25.67 | $26.40 | $25.63 | $26.27 | $26.27 | 913,000 |
| 2015-11-02 | $25.42 | $26.01 | $25.35 | $25.77 | $25.77 | 857,200 |
| 2015-10-30 | $25.17 | $25.54 | $24.99 | $25.37 | $25.37 | 729,800 |
| 2015-10-29 | $25.90 | $26.35 | $25.28 | $25.31 | $25.31 | 691,500 |
| 2015-10-28 | $25.23 | $25.98 | $24.96 | $25.98 | $25.98 | 722,900 |
| 2015-10-27 | $25.14 | $25.54 | $24.87 | $25.19 | $25.19 | 571,900 |
| 2015-10-26 | $25.24 | $25.46 | $24.90 | $25.21 | $25.21 | 341,600 |
| 2015-10-23 | $24.63 | $25.50 | $24.39 | $25.28 | $25.28 | 598,300 |
| 2015-10-22 | $24.92 | $24.96 | $23.97 | $24.38 | $24.38 | 953,000 |
| 2015-10-21 | $25.80 | $26.00 | $24.71 | $24.93 | $24.93 | 606,500 |
| 2015-10-20 | $26.01 | $26.01 | $25.52 | $25.75 | $25.75 | 559,100 |
| 2015-10-19 | $25.81 | $26.40 | $25.59 | $26.06 | $26.06 | 474,800 |
| 2015-10-16 | $25.62 | $25.91 | $25.28 | $25.91 | $25.91 | 504,100 |
| 2015-10-15 | $24.62 | $25.53 | $24.53 | $25.51 | $25.51 | 569,900 |
| 2015-10-14 | $24.69 | $25.12 | $24.56 | $24.61 | $24.61 | 894,200 |
| 2015-10-13 | $25.14 | $25.45 | $24.59 | $24.69 | $24.69 | 1,029,000 |
| 2015-10-12 | $25.72 | $25.88 | $25.02 | $25.38 | $25.38 | 730,800 |
| 2015-10-09 | $25.25 | $25.85 | $24.98 | $25.78 | $25.78 | 675,100 |
| 2015-10-08 | $25.08 | $25.31 | $24.61 | $25.22 | $25.22 | 894,200 |
| 2015-10-07 | $24.64 | $25.19 | $24.45 | $25.08 | $25.08 | 897,100 |
| 2015-10-06 | $24.31 | $24.57 | $23.80 | $24.53 | $24.53 | 1,043,100 |
| 2015-10-05 | $24.22 | $24.70 | $23.63 | $24.36 | $24.36 | 2,866,200 |
| 2015-10-02 | $23.00 | $24.20 | $22.87 | $24.20 | $24.20 | 1,117,000 |
| 2015-10-01 | $23.22 | $23.69 | $22.89 | $23.40 | $23.40 | 1,370,500 |
| 2015-09-30 | $23.07 | $23.44 | $22.54 | $23.41 | $23.41 | 1,333,200 |
| 2015-09-29 | $23.25 | $23.40 | $22.48 | $22.83 | $22.83 | 963,600 |
| 2015-09-28 | $24.06 | $24.24 | $23.17 | $23.25 | $23.25 | 1,151,900 |
| 2015-09-25 | $24.62 | $24.83 | $23.93 | $24.18 | $24.18 | 1,163,500 |
| 2015-09-24 | $24.92 | $24.96 | $24.29 | $24.60 | $24.60 | 711,200 |
| 2015-09-23 | $25.80 | $25.96 | $24.83 | $25.09 | $25.09 | 1,049,600 |
| 2015-09-22 | $26.19 | $26.39 | $25.49 | $25.81 | $25.81 | 450,700 |
| 2015-09-21 | $26.66 | $26.80 | $26.17 | $26.53 | $26.53 | 1,387,400 |
| 2015-09-18 | $26.11 | $26.80 | $26.11 | $26.51 | $26.51 | 2,779,400 |
| 2015-09-17 | $26.44 | $26.89 | $26.18 | $26.51 | $26.51 | 557,600 |
| 2015-09-16 | $26.10 | $26.43 | $25.78 | $26.36 | $26.36 | 553,800 |
| 2015-09-15 | $25.61 | $26.24 | $25.12 | $26.11 | $26.11 | 761,100 |
| 2015-09-14 | $25.16 | $25.75 | $25.16 | $25.61 | $25.61 | 537,200 |
| 2015-09-11 | $25.37 | $25.62 | $25.10 | $25.55 | $25.55 | 409,800 |
| 2015-09-10 | $25.22 | $25.90 | $25.20 | $25.48 | $25.48 | 621,300 |
| 2015-09-09 | $25.65 | $25.65 | $25.13 | $25.25 | $25.25 | 806,700 |
| 2015-09-08 | $25.49 | $25.69 | $24.93 | $25.47 | $25.47 | 810,600 |
Veeva Systems Inc - Class A (VEEV) News Headlines
.jpg)
Stocks making the biggest moves after hours: Nvidia, Salesforce, CrowdStrike, Affirm and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Aug. 28, 2024.jpg)
Stocks making the biggest moves premarket: Nvidia, Salesforce, CrowdStrike, HP Inc. and more
These are some of the stocks posting the largest moves in premarket trading.
cnbc.com Aug. 29, 2024.jpg)
Stocks making the biggest moves midday: Dollar General, Affirm, Best Buy and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Aug. 29, 2024.jpg)
Similar Companies to Veeva Systems Inc - Class A (VEEV) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |