Verisign Inc (VRSN) Exchange: NASDAQ
Data as of May 3, 2024
$185.43 ($-4.35) -2.29%
Verisign Inc - Daily Information
Click for more stock information on Verisign Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $189.33 |
| Previous Close | $185.43 |
| High | $189.33 |
| Low | $185.22 |
| Adjusted Open | $189.33 |
| Previous Adjusted Close | $185.43 |
| Adjusted High | $189.33 |
| Adjusted Low | $185.22 |
About Verisign Inc (VRSN)
Verisign Inc. is a publicly traded technology company based in Reston, Virginia. Since its inception in 1995, Verisign has been the most reliable provider of internet infrastructure and security services, like domain registrations and web security. During the COVID-19 pandemic, Verisignâs growth was especially notable: in early 2020, the company launched its Verisign Identity Protection (VIP) service for individuals, and reported 7-9% growth in domain registrations. As of 2021, Verisign Inc. also employs advanced technologies and services to monitor and protect internet infrastructure from cyberattacks. Overall, Verisign Inc. is an integral security provider of some of the worldâs most important networks and systems, and is expected to continue to be a leader in the digital security space in 2021 and beyond.
Invest in Verisign Inc (VRSN)
Historical Stock Data for Verisign Inc (VRSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $189.33 | $189.33 | $185.22 | $185.43 | $185.43 | 484,075 |
| 2024-04-11 | $188.73 | $191.01 | $188.73 | $189.78 | $189.78 | 605,167 |
| 2024-04-10 | $187.73 | $189.39 | $186.56 | $188.31 | $188.31 | 662,581 |
| 2024-04-09 | $187.90 | $189.97 | $187.82 | $189.69 | $189.69 | 646,383 |
| 2024-04-08 | $187.10 | $188.11 | $186.47 | $187.17 | $187.17 | 708,942 |
| 2024-04-05 | $187.40 | $190.06 | $187.40 | $187.82 | $187.82 | 458,607 |
| 2024-04-04 | $189.21 | $190.71 | $186.87 | $187.03 | $187.03 | 607,110 |
| 2024-04-03 | $191.20 | $191.54 | $188.63 | $188.97 | $188.97 | 602,094 |
| 2024-04-02 | $189.43 | $192.23 | $189.42 | $191.42 | $191.42 | 831,424 |
| 2024-04-01 | $188.81 | $189.51 | $187.41 | $189.34 | $189.34 | 753,940 |
| 2024-03-28 | $189.49 | $190.58 | $188.85 | $189.51 | $189.51 | 618,096 |
| 2024-03-27 | $188.53 | $189.74 | $187.74 | $189.10 | $189.10 | 491,540 |
| 2024-03-26 | $187.12 | $188.52 | $186.90 | $187.10 | $187.10 | 374,689 |
| 2024-03-25 | $187.77 | $188.66 | $185.19 | $187.19 | $187.19 | 653,742 |
| 2024-03-22 | $192.40 | $192.41 | $188.36 | $188.85 | $188.85 | 491,649 |
| 2024-03-21 | $189.34 | $192.31 | $188.92 | $190.82 | $190.82 | 420,322 |
| 2024-03-20 | $192.58 | $193.00 | $188.97 | $189.89 | $189.89 | 496,930 |
| 2024-03-19 | $189.63 | $192.34 | $189.63 | $192.25 | $192.25 | 467,187 |
| 2024-03-18 | $191.00 | $191.93 | $189.25 | $190.13 | $190.13 | 432,986 |
| 2024-03-15 | $189.09 | $190.90 | $189.09 | $190.25 | $190.25 | 936,363 |
| 2024-03-14 | $191.25 | $192.07 | $189.62 | $190.58 | $190.58 | 621,011 |
| 2024-03-13 | $191.71 | $192.25 | $190.81 | $191.17 | $191.17 | 440,258 |
| 2024-03-12 | $192.37 | $193.22 | $190.36 | $191.98 | $191.98 | 608,002 |
| 2024-03-11 | $190.55 | $193.33 | $190.13 | $192.83 | $192.83 | 535,591 |
| 2024-03-08 | $192.50 | $192.79 | $189.85 | $191.02 | $191.02 | 610,213 |
| 2024-03-07 | $191.61 | $193.54 | $190.68 | $192.65 | $192.65 | 668,041 |
| 2024-03-06 | $193.09 | $193.12 | $191.07 | $191.34 | $191.34 | 572,552 |
| 2024-03-05 | $192.05 | $192.05 | $189.52 | $191.37 | $191.37 | 683,683 |
| 2024-03-04 | $195.28 | $195.81 | $190.96 | $192.18 | $192.18 | 663,988 |
| 2024-03-01 | $194.15 | $195.87 | $192.67 | $195.23 | $195.23 | 584,288 |
| 2024-02-29 | $194.35 | $195.39 | $193.29 | $195.29 | $195.29 | 964,345 |
| 2024-02-28 | $192.79 | $194.98 | $192.79 | $194.41 | $194.41 | 363,426 |
| 2024-02-27 | $192.18 | $193.96 | $192.05 | $193.56 | $193.56 | 503,846 |
| 2024-02-26 | $196.00 | $196.00 | $192.62 | $193.02 | $193.02 | 548,528 |
| 2024-02-23 | $194.36 | $196.84 | $194.36 | $196.56 | $196.56 | 398,748 |
| 2024-02-22 | $194.11 | $196.43 | $193.13 | $194.27 | $194.27 | 635,255 |
| 2024-02-21 | $192.50 | $193.21 | $191.46 | $192.78 | $192.78 | 519,216 |
| 2024-02-20 | $193.34 | $195.20 | $192.00 | $192.23 | $192.23 | 569,280 |
| 2024-02-16 | $196.91 | $197.62 | $194.10 | $194.24 | $194.24 | 586,430 |
| 2024-02-15 | $195.90 | $197.85 | $194.69 | $197.82 | $197.82 | 605,397 |
| 2024-02-14 | $194.08 | $196.37 | $193.32 | $195.33 | $195.33 | 586,100 |
| 2024-02-13 | $195.33 | $196.50 | $192.94 | $194.51 | $194.51 | 653,878 |
| 2024-02-12 | $197.61 | $198.36 | $193.91 | $195.84 | $195.84 | 1,140,173 |
| 2024-02-09 | $202.22 | $203.00 | $197.08 | $198.38 | $198.38 | 1,482,404 |
| 2024-02-08 | $201.00 | $201.70 | $199.82 | $201.02 | $201.02 | 789,729 |
| 2024-02-07 | $199.34 | $201.47 | $198.42 | $200.28 | $200.28 | 864,076 |
| 2024-02-06 | $199.05 | $200.65 | $198.26 | $198.71 | $198.71 | 513,704 |
| 2024-02-05 | $199.32 | $199.98 | $197.56 | $198.35 | $198.35 | 555,891 |
| 2024-02-02 | $201.17 | $201.17 | $198.52 | $199.60 | $199.60 | 427,454 |
| 2024-02-01 | $199.00 | $200.86 | $198.32 | $200.25 | $200.25 | 546,073 |
| 2024-01-31 | $200.80 | $203.46 | $198.23 | $198.88 | $198.88 | 705,919 |
| 2024-01-30 | $202.90 | $203.65 | $201.22 | $201.80 | $201.80 | 1,042,297 |
| 2024-01-29 | $203.01 | $204.82 | $202.24 | $202.90 | $202.90 | 433,774 |
| 2024-01-26 | $203.24 | $203.36 | $201.55 | $203.11 | $203.11 | 287,183 |
| 2024-01-25 | $204.39 | $205.59 | $202.23 | $203.04 | $203.04 | 341,380 |
| 2024-01-24 | $206.86 | $208.04 | $203.85 | $203.98 | $203.98 | 313,861 |
| 2024-01-23 | $206.17 | $207.57 | $205.86 | $206.35 | $206.35 | 230,351 |
| 2024-01-22 | $206.52 | $207.70 | $205.22 | $205.26 | $205.26 | 336,227 |
| 2024-01-19 | $204.50 | $206.89 | $204.04 | $205.37 | $205.37 | 359,141 |
| 2024-01-18 | $200.75 | $204.89 | $200.25 | $203.99 | $203.99 | 350,270 |
| 2024-01-17 | $201.49 | $203.47 | $201.06 | $201.84 | $201.84 | 414,916 |
| 2024-01-16 | $203.44 | $204.06 | $202.01 | $202.44 | $202.44 | 382,007 |
| 2024-01-12 | $205.14 | $205.87 | $203.98 | $204.18 | $204.18 | 282,954 |
| 2024-01-11 | $203.08 | $204.31 | $201.63 | $203.76 | $203.76 | 446,231 |
| 2024-01-10 | $199.19 | $203.58 | $199.19 | $203.42 | $203.42 | 610,416 |
| 2024-01-09 | $198.12 | $199.10 | $197.27 | $197.57 | $197.57 | 419,868 |
| 2024-01-08 | $197.66 | $199.06 | $196.63 | $199.00 | $199.00 | 432,914 |
| 2024-01-05 | $198.48 | $200.24 | $196.45 | $196.91 | $196.91 | 472,208 |
| 2024-01-04 | $201.31 | $201.81 | $198.30 | $198.48 | $198.48 | 497,913 |
| 2024-01-03 | $200.65 | $202.02 | $198.83 | $201.21 | $201.21 | 711,757 |
| 2024-01-02 | $204.00 | $205.14 | $200.34 | $201.56 | $201.56 | 559,685 |
| 2023-12-29 | $206.66 | $207.12 | $204.50 | $205.96 | $205.96 | 450,213 |
| 2023-12-28 | $207.08 | $207.25 | $205.77 | $206.28 | $206.28 | 300,613 |
| 2023-12-27 | $205.76 | $206.83 | $204.77 | $205.75 | $205.75 | 344,501 |
| 2023-12-26 | $205.48 | $207.29 | $205.05 | $206.83 | $206.83 | 419,025 |
| 2023-12-22 | $204.60 | $206.51 | $204.06 | $206.39 | $206.39 | 362,081 |
| 2023-12-21 | $204.55 | $205.86 | $203.00 | $204.46 | $204.46 | 447,392 |
| 2023-12-20 | $205.13 | $207.02 | $203.42 | $204.28 | $204.28 | 752,265 |
| 2023-12-19 | $206.40 | $207.39 | $204.47 | $205.14 | $205.14 | 967,899 |
| 2023-12-18 | $208.39 | $209.47 | $205.49 | $206.25 | $206.25 | 923,608 |
| 2023-12-15 | $208.75 | $210.02 | $204.82 | $206.65 | $206.65 | 1,688,923 |
| 2023-12-14 | $220.40 | $220.91 | $210.45 | $210.49 | $210.49 | 835,864 |
| 2023-12-13 | $217.28 | $220.51 | $217.01 | $220.02 | $220.02 | 438,348 |
| 2023-12-12 | $214.85 | $217.12 | $213.84 | $216.81 | $216.81 | 503,586 |
| 2023-12-11 | $212.69 | $214.27 | $212.52 | $213.99 | $213.99 | 468,490 |
| 2023-12-08 | $214.10 | $215.27 | $212.11 | $212.97 | $212.97 | 477,958 |
| 2023-12-07 | $216.18 | $216.79 | $214.44 | $214.59 | $214.59 | 440,612 |
| 2023-12-06 | $216.46 | $218.21 | $215.40 | $215.98 | $215.98 | 390,727 |
| 2023-12-05 | $218.54 | $218.79 | $215.20 | $217.18 | $217.18 | 601,372 |
| 2023-12-04 | $217.28 | $219.60 | $216.75 | $218.73 | $218.73 | 506,051 |
| 2023-12-01 | $211.84 | $219.00 | $210.72 | $217.77 | $217.77 | 710,725 |
| 2023-11-30 | $212.26 | $213.20 | $208.34 | $212.20 | $212.20 | 2,383,406 |
| 2023-11-29 | $215.00 | $216.00 | $211.18 | $211.70 | $211.70 | 471,923 |
| 2023-11-28 | $213.38 | $214.62 | $212.40 | $213.49 | $213.49 | 425,645 |
| 2023-11-27 | $213.66 | $214.63 | $212.78 | $213.96 | $213.96 | 427,883 |
| 2023-11-24 | $214.32 | $215.20 | $212.85 | $213.23 | $213.23 | 218,685 |
| 2023-11-22 | $213.61 | $215.44 | $212.50 | $214.16 | $214.16 | 452,488 |
| 2023-11-21 | $211.88 | $214.53 | $211.79 | $212.60 | $212.60 | 401,298 |
| 2023-11-20 | $210.12 | $212.15 | $210.12 | $210.88 | $210.88 | 408,858 |
| 2023-11-17 | $208.77 | $210.41 | $208.31 | $210.12 | $210.12 | 1,164,407 |
| 2023-11-16 | $206.84 | $211.06 | $206.37 | $209.32 | $209.32 | 626,786 |
| 2023-11-15 | $208.40 | $210.18 | $206.24 | $206.55 | $206.55 | 684,254 |
| 2023-11-14 | $209.27 | $211.12 | $207.12 | $208.10 | $208.10 | 730,182 |
| 2023-11-13 | $207.38 | $209.07 | $207.10 | $208.12 | $208.12 | 351,452 |
| 2023-11-10 | $204.87 | $207.57 | $203.91 | $207.26 | $207.26 | 294,189 |
| 2023-11-09 | $205.60 | $206.26 | $203.71 | $204.04 | $204.04 | 363,756 |
| 2023-11-08 | $204.17 | $205.44 | $203.33 | $205.02 | $205.02 | 373,348 |
| 2023-11-07 | $204.80 | $206.34 | $203.65 | $203.86 | $203.86 | 405,512 |
| 2023-11-06 | $202.42 | $203.42 | $201.80 | $203.31 | $203.31 | 439,518 |
| 2023-11-03 | $202.22 | $204.21 | $201.35 | $202.49 | $202.49 | 436,341 |
| 2023-11-02 | $195.39 | $201.82 | $195.39 | $200.35 | $200.35 | 529,880 |
| 2023-11-01 | $200.33 | $200.33 | $194.47 | $194.53 | $194.53 | 682,139 |
| 2023-10-31 | $198.59 | $199.96 | $197.09 | $199.66 | $199.66 | 574,803 |
| 2023-10-30 | $194.01 | $198.77 | $193.73 | $198.13 | $198.13 | 675,718 |
| 2023-10-27 | $200.47 | $200.90 | $188.44 | $192.63 | $192.63 | 1,652,692 |
| 2023-10-26 | $205.96 | $207.14 | $204.43 | $204.53 | $204.53 | 563,755 |
| 2023-10-25 | $206.28 | $208.62 | $205.17 | $206.47 | $206.47 | 494,044 |
| 2023-10-24 | $207.01 | $207.57 | $205.24 | $206.87 | $206.87 | 476,631 |
| 2023-10-23 | $207.01 | $208.62 | $206.08 | $206.42 | $206.42 | 495,510 |
| 2023-10-20 | $212.14 | $212.14 | $206.73 | $208.12 | $208.12 | 634,147 |
| 2023-10-19 | $213.14 | $215.36 | $211.28 | $211.66 | $211.66 | 555,424 |
| 2023-10-18 | $213.99 | $216.57 | $212.91 | $213.04 | $213.04 | 502,587 |
| 2023-10-17 | $210.35 | $214.69 | $210.35 | $214.27 | $214.27 | 567,421 |
| 2023-10-16 | $208.42 | $211.56 | $208.35 | $211.18 | $211.18 | 498,324 |
| 2023-10-13 | $208.83 | $209.41 | $206.04 | $207.47 | $207.47 | 475,093 |
| 2023-10-12 | $210.40 | $210.99 | $207.70 | $208.93 | $208.93 | 356,678 |
| 2023-10-11 | $208.71 | $210.89 | $208.69 | $210.09 | $210.09 | 437,535 |
| 2023-10-10 | $207.45 | $208.79 | $206.83 | $208.29 | $208.29 | 350,854 |
| 2023-10-09 | $206.35 | $208.75 | $206.08 | $207.77 | $207.77 | 266,317 |
| 2023-10-06 | $204.44 | $208.63 | $204.44 | $207.21 | $207.21 | 435,204 |
| 2023-10-05 | $204.40 | $205.75 | $202.73 | $205.08 | $205.08 | 491,360 |
| 2023-10-04 | $201.91 | $204.85 | $201.33 | $204.50 | $204.50 | 591,076 |
| 2023-10-03 | $200.78 | $203.21 | $200.52 | $201.31 | $201.31 | 479,510 |
| 2023-10-02 | $202.53 | $203.43 | $201.30 | $202.34 | $202.34 | 354,564 |
| 2023-09-29 | $203.35 | $204.72 | $202.30 | $202.53 | $202.53 | 363,709 |
| 2023-09-28 | $199.68 | $203.68 | $199.44 | $202.59 | $202.59 | 426,450 |
| 2023-09-27 | $200.86 | $201.94 | $199.11 | $200.47 | $200.47 | 381,789 |
| 2023-09-26 | $200.71 | $201.37 | $199.43 | $200.29 | $200.29 | 423,340 |
| 2023-09-25 | $199.35 | $201.29 | $198.76 | $200.94 | $200.94 | 309,932 |
| 2023-09-22 | $200.71 | $201.49 | $199.45 | $199.72 | $199.72 | 331,691 |
| 2023-09-21 | $200.35 | $201.20 | $198.46 | $200.33 | $200.33 | 668,650 |
| 2023-09-20 | $201.52 | $202.93 | $200.68 | $200.75 | $200.75 | 325,556 |
| 2023-09-19 | $199.04 | $201.71 | $198.67 | $200.40 | $200.40 | 307,850 |
| 2023-09-18 | $200.20 | $202.04 | $199.48 | $199.72 | $199.72 | 538,547 |
| 2023-09-15 | $200.69 | $202.61 | $200.04 | $200.72 | $200.72 | 1,741,989 |
| 2023-09-14 | $200.73 | $201.95 | $200.03 | $200.41 | $200.41 | 521,526 |
| 2023-09-13 | $198.62 | $200.04 | $198.34 | $199.47 | $199.47 | 564,211 |
| 2023-09-12 | $201.17 | $202.06 | $198.36 | $198.48 | $198.48 | 610,844 |
| 2023-09-11 | $206.07 | $207.19 | $201.15 | $202.26 | $202.26 | 538,385 |
| 2023-09-08 | $207.66 | $209.31 | $205.83 | $206.56 | $206.56 | 299,426 |
| 2023-09-07 | $205.50 | $208.44 | $205.21 | $207.75 | $207.75 | 556,606 |
| 2023-09-06 | $206.37 | $207.11 | $204.79 | $205.58 | $205.58 | 325,925 |
| 2023-09-05 | $205.31 | $207.59 | $205.31 | $206.25 | $206.25 | 409,714 |
| 2023-09-01 | $208.16 | $208.60 | $203.97 | $205.15 | $205.15 | 371,329 |
| 2023-08-31 | $209.96 | $210.64 | $207.48 | $207.79 | $207.79 | 596,958 |
| 2023-08-30 | $207.35 | $209.54 | $207.25 | $209.12 | $209.12 | 287,542 |
| 2023-08-29 | $206.44 | $207.45 | $205.84 | $207.35 | $207.35 | 279,343 |
| 2023-08-28 | $206.03 | $207.93 | $205.74 | $206.53 | $206.53 | 261,360 |
| 2023-08-25 | $203.34 | $206.03 | $202.68 | $205.74 | $205.74 | 373,995 |
| 2023-08-24 | $205.89 | $206.55 | $202.53 | $202.57 | $202.57 | 307,614 |
| 2023-08-23 | $203.72 | $206.65 | $203.72 | $205.19 | $205.19 | 322,351 |
| 2023-08-22 | $202.04 | $204.35 | $202.04 | $202.99 | $202.99 | 286,591 |
| 2023-08-21 | $201.10 | $202.81 | $200.79 | $201.93 | $201.93 | 221,973 |
| 2023-08-18 | $200.09 | $202.59 | $200.09 | $201.34 | $201.34 | 304,970 |
| 2023-08-17 | $204.70 | $205.45 | $201.07 | $201.11 | $201.11 | 435,073 |
| 2023-08-16 | $205.43 | $207.71 | $204.68 | $204.87 | $204.87 | 316,383 |
| 2023-08-15 | $207.96 | $209.51 | $205.51 | $206.13 | $206.13 | 386,463 |
| 2023-08-14 | $206.45 | $208.30 | $205.43 | $208.26 | $208.26 | 329,369 |
| 2023-08-11 | $203.66 | $206.76 | $203.08 | $205.96 | $205.96 | 341,436 |
| 2023-08-10 | $205.84 | $206.99 | $203.24 | $203.97 | $203.97 | 388,812 |
| 2023-08-09 | $203.88 | $206.02 | $203.31 | $204.61 | $204.61 | 367,394 |
| 2023-08-08 | $204.92 | $205.24 | $202.31 | $203.21 | $203.21 | 429,980 |
| 2023-08-07 | $204.72 | $207.05 | $204.72 | $205.25 | $205.25 | 497,687 |
| 2023-08-04 | $210.18 | $210.18 | $204.88 | $205.11 | $205.11 | 444,004 |
| 2023-08-03 | $208.03 | $208.58 | $207.16 | $208.13 | $208.13 | 419,875 |
| 2023-08-02 | $209.59 | $209.59 | $206.64 | $207.89 | $207.89 | 488,516 |
| 2023-08-01 | $209.60 | $212.41 | $208.84 | $211.40 | $211.40 | 532,793 |
| 2023-07-31 | $208.22 | $211.08 | $208.22 | $210.95 | $210.95 | 517,745 |
| 2023-07-28 | $208.32 | $214.46 | $205.96 | $208.28 | $208.28 | 653,273 |
| 2023-07-27 | $213.15 | $213.66 | $208.80 | $209.45 | $209.45 | 564,620 |
| 2023-07-26 | $210.88 | $211.95 | $209.65 | $210.84 | $210.84 | 653,844 |
| 2023-07-25 | $211.42 | $212.55 | $210.77 | $211.05 | $211.05 | 517,322 |
| 2023-07-24 | $214.61 | $215.41 | $211.74 | $211.88 | $211.88 | 388,869 |
| 2023-07-21 | $214.41 | $215.20 | $213.40 | $213.89 | $213.89 | 468,056 |
| 2023-07-20 | $214.46 | $216.00 | $212.86 | $213.60 | $213.60 | 469,481 |
| 2023-07-19 | $216.84 | $217.81 | $213.54 | $215.01 | $215.01 | 538,786 |
| 2023-07-18 | $214.62 | $215.96 | $213.36 | $215.46 | $215.46 | 398,680 |
| 2023-07-17 | $216.46 | $217.38 | $214.88 | $215.31 | $215.31 | 297,241 |
| 2023-07-14 | $215.71 | $217.32 | $215.70 | $216.63 | $216.63 | 310,800 |
| 2023-07-13 | $215.98 | $217.38 | $215.29 | $216.41 | $216.41 | 422,500 |
| 2023-07-12 | $216.38 | $217.88 | $214.54 | $215.83 | $215.83 | 599,098 |
| 2023-07-11 | $221.00 | $221.63 | $212.13 | $213.73 | $213.73 | 1,055,438 |
| 2023-07-10 | $221.94 | $225.11 | $221.61 | $225.09 | $225.09 | 377,556 |
| 2023-07-07 | $222.55 | $223.87 | $220.81 | $222.45 | $222.45 | 354,704 |
| 2023-07-06 | $220.43 | $223.29 | $220.25 | $223.13 | $223.13 | 404,173 |
| 2023-07-05 | $222.08 | $223.08 | $221.00 | $222.45 | $222.45 | 451,545 |
| 2023-07-03 | $224.73 | $225.54 | $222.77 | $222.91 | $222.91 | 243,884 |
| 2023-06-30 | $224.10 | $226.80 | $223.49 | $225.97 | $225.97 | 373,213 |
| 2023-06-29 | $221.46 | $223.04 | $219.97 | $222.93 | $222.93 | 271,657 |
| 2023-06-28 | $221.44 | $223.54 | $221.28 | $222.81 | $222.81 | 294,410 |
| 2023-06-27 | $219.54 | $222.59 | $219.16 | $221.44 | $221.44 | 440,767 |
| 2023-06-26 | $220.94 | $222.29 | $219.28 | $219.45 | $219.45 | 344,839 |
| 2023-06-23 | $218.18 | $222.46 | $217.84 | $221.33 | $221.33 | 764,164 |
| 2023-06-22 | $220.02 | $220.58 | $218.69 | $220.27 | $220.27 | 384,922 |
| 2023-06-21 | $220.95 | $221.07 | $218.89 | $220.36 | $220.36 | 504,480 |
| 2023-06-20 | $222.23 | $224.39 | $220.97 | $221.69 | $221.69 | 485,546 |
| 2023-06-16 | $225.76 | $226.06 | $223.34 | $223.69 | $223.69 | 1,051,097 |
| 2023-06-15 | $220.21 | $225.45 | $219.78 | $224.71 | $224.71 | 513,599 |
| 2023-06-14 | $223.33 | $223.83 | $219.74 | $220.79 | $220.79 | 527,720 |
| 2023-06-13 | $224.72 | $225.93 | $222.80 | $223.45 | $223.45 | 354,715 |
| 2023-06-12 | $221.56 | $224.50 | $221.17 | $223.91 | $223.91 | 434,388 |
| 2023-06-09 | $220.33 | $222.43 | $220.05 | $220.97 | $220.97 | 379,690 |
| 2023-06-08 | $220.83 | $222.12 | $219.33 | $220.51 | $220.51 | 432,336 |
| 2023-06-07 | $223.68 | $225.05 | $219.98 | $220.83 | $220.83 | 470,425 |
| 2023-06-06 | $224.75 | $227.21 | $223.73 | $224.36 | $224.36 | 376,014 |
| 2023-06-05 | $225.81 | $227.04 | $224.31 | $224.96 | $224.96 | 427,097 |
| 2023-06-02 | $223.24 | $227.34 | $223.24 | $226.97 | $226.97 | 510,117 |
| 2023-06-01 | $223.72 | $224.60 | $221.88 | $223.28 | $223.28 | 466,367 |
| 2023-05-31 | $224.81 | $225.34 | $222.35 | $223.32 | $223.32 | 1,228,104 |
| 2023-05-30 | $227.27 | $227.83 | $224.58 | $224.85 | $224.85 | 456,135 |
| 2023-05-26 | $224.31 | $228.26 | $224.31 | $225.99 | $225.99 | 450,381 |
| 2023-05-25 | $222.96 | $225.38 | $221.85 | $223.85 | $223.85 | 385,151 |
| 2023-05-24 | $221.72 | $223.34 | $220.96 | $222.04 | $222.04 | 320,042 |
| 2023-05-23 | $227.09 | $228.76 | $222.87 | $223.02 | $223.02 | 368,559 |
| 2023-05-22 | $227.00 | $229.72 | $226.61 | $228.54 | $228.54 | 510,787 |
| 2023-05-19 | $226.72 | $227.84 | $226.04 | $227.41 | $227.41 | 492,320 |
| 2023-05-18 | $223.51 | $226.34 | $223.02 | $225.92 | $225.92 | 317,954 |
| 2023-05-17 | $225.54 | $225.54 | $222.52 | $223.96 | $223.96 | 348,537 |
| 2023-05-16 | $224.71 | $226.45 | $223.24 | $224.47 | $224.47 | 291,046 |
| 2023-05-15 | $222.41 | $226.53 | $222.24 | $226.09 | $226.09 | 439,537 |
| 2023-05-12 | $220.89 | $222.85 | $219.44 | $222.73 | $222.73 | 286,296 |
| 2023-05-11 | $223.47 | $223.47 | $220.01 | $220.47 | $220.47 | 335,034 |
| 2023-05-10 | $219.69 | $223.66 | $218.75 | $222.94 | $222.94 | 427,769 |
| 2023-05-09 | $218.77 | $220.08 | $217.81 | $217.97 | $217.97 | 390,663 |
| 2023-05-08 | $219.63 | $220.47 | $219.16 | $219.87 | $219.87 | 390,473 |
| 2023-05-05 | $220.94 | $222.95 | $218.17 | $219.49 | $219.49 | 470,798 |
| 2023-05-04 | $222.35 | $223.11 | $220.50 | $220.77 | $220.77 | 398,222 |
| 2023-05-03 | $220.38 | $226.50 | $220.38 | $222.58 | $222.58 | 748,540 |
| 2023-05-02 | $219.40 | $220.11 | $216.89 | $219.61 | $219.61 | 500,932 |
| 2023-05-01 | $220.35 | $221.05 | $217.16 | $219.40 | $219.40 | 464,988 |
| 2023-04-28 | $212.19 | $221.92 | $212.19 | $221.80 | $221.80 | 749,921 |
| 2023-04-27 | $211.98 | $217.28 | $211.98 | $216.90 | $216.90 | 524,634 |
| 2023-04-26 | $212.97 | $213.77 | $211.19 | $212.20 | $212.20 | 398,981 |
| 2023-04-25 | $215.28 | $215.28 | $212.68 | $212.83 | $212.83 | 309,764 |
| 2023-04-24 | $217.68 | $218.07 | $214.56 | $215.64 | $215.64 | 259,365 |
| 2023-04-21 | $215.96 | $217.68 | $215.59 | $217.56 | $217.56 | 502,876 |
| 2023-04-20 | $215.49 | $215.79 | $214.04 | $215.27 | $215.27 | 337,858 |
| 2023-04-19 | $216.74 | $217.82 | $215.42 | $215.62 | $215.62 | 306,835 |
| 2023-04-18 | $218.72 | $219.29 | $217.14 | $217.97 | $217.97 | 302,166 |
| 2023-04-17 | $216.60 | $217.79 | $216.15 | $217.13 | $217.13 | 306,412 |
| 2023-04-14 | $215.76 | $216.94 | $215.07 | $216.46 | $216.46 | 247,971 |
| 2023-04-13 | $212.68 | $217.27 | $212.68 | $216.87 | $216.87 | 364,363 |
| 2023-04-12 | $215.00 | $215.87 | $212.37 | $212.60 | $212.60 | 320,841 |
| 2023-04-11 | $211.29 | $214.60 | $210.31 | $213.69 | $213.69 | 414,198 |
| 2023-04-10 | $210.83 | $212.66 | $210.19 | $212.58 | $212.58 | 275,395 |
| 2023-04-06 | $211.38 | $213.06 | $210.01 | $213.06 | $213.06 | 256,979 |
| 2023-04-05 | $214.00 | $214.36 | $211.97 | $212.44 | $212.44 | 546,273 |
| 2023-04-04 | $213.36 | $213.96 | $212.26 | $213.85 | $213.85 | 540,071 |
| 2023-04-03 | $210.38 | $213.72 | $210.01 | $213.34 | $213.34 | 533,910 |
| 2023-03-31 | $207.14 | $211.66 | $206.73 | $211.33 | $211.33 | 904,176 |
| 2023-03-30 | $205.90 | $206.30 | $205.21 | $206.10 | $206.10 | 761,988 |
| 2023-03-29 | $205.41 | $207.16 | $205.28 | $205.37 | $205.37 | 444,417 |
| 2023-03-28 | $202.92 | $204.28 | $202.32 | $204.12 | $204.12 | 527,442 |
| 2023-03-27 | $201.88 | $204.30 | $201.88 | $203.93 | $203.93 | 715,384 |
| 2023-03-24 | $200.29 | $202.09 | $199.51 | $201.88 | $201.88 | 528,609 |
| 2023-03-23 | $198.76 | $202.71 | $198.07 | $200.62 | $200.62 | 675,834 |
| 2023-03-22 | $199.72 | $202.27 | $197.08 | $197.16 | $197.16 | 539,130 |
| 2023-03-21 | $198.03 | $201.45 | $197.96 | $200.60 | $200.60 | 913,375 |
| 2023-03-20 | $193.49 | $198.37 | $192.44 | $198.18 | $198.18 | 1,384,241 |
| 2023-03-17 | $193.04 | $195.86 | $192.46 | $193.35 | $193.35 | 931,175 |
| 2023-03-16 | $191.32 | $195.31 | $191.15 | $194.18 | $194.18 | 456,859 |
| 2023-03-15 | $190.17 | $192.15 | $189.49 | $191.90 | $191.90 | 522,896 |
| 2023-03-14 | $193.05 | $194.03 | $190.75 | $192.06 | $192.06 | 564,049 |
| 2023-03-13 | $190.81 | $193.08 | $189.60 | $191.26 | $191.26 | 492,551 |
| 2023-03-10 | $194.45 | $194.45 | $190.56 | $191.20 | $191.20 | 507,509 |
| 2023-03-09 | $198.86 | $200.00 | $195.38 | $196.09 | $196.09 | 348,558 |
| 2023-03-08 | $197.35 | $198.75 | $196.28 | $198.33 | $198.33 | 499,973 |
| 2023-03-07 | $199.77 | $201.03 | $197.22 | $197.95 | $197.95 | 481,392 |
| 2023-03-06 | $200.93 | $202.57 | $199.64 | $199.83 | $199.83 | 379,299 |
| 2023-03-03 | $198.03 | $200.82 | $197.45 | $200.66 | $200.66 | 543,929 |
| 2023-03-02 | $195.89 | $197.47 | $194.77 | $197.00 | $197.00 | 406,807 |
| 2023-03-01 | $196.59 | $198.84 | $195.70 | $196.27 | $196.27 | 514,462 |
| 2023-02-28 | $198.19 | $198.99 | $196.51 | $196.83 | $196.83 | 631,109 |
| 2023-02-27 | $199.76 | $200.03 | $197.67 | $198.28 | $198.28 | 405,551 |
| 2023-02-24 | $199.53 | $199.53 | $196.94 | $198.38 | $198.38 | 640,864 |
| 2023-02-23 | $203.70 | $204.45 | $200.86 | $202.00 | $202.00 | 519,450 |
| 2023-02-22 | $204.94 | $205.20 | $201.93 | $203.02 | $203.02 | 685,923 |
| 2023-02-21 | $203.27 | $205.41 | $202.62 | $203.87 | $203.87 | 668,071 |
| 2023-02-17 | $206.71 | $206.77 | $203.85 | $204.71 | $204.71 | 767,095 |
| 2023-02-16 | $210.25 | $211.60 | $207.25 | $207.42 | $207.42 | 507,651 |
| 2023-02-15 | $212.53 | $214.00 | $210.42 | $213.58 | $213.58 | 624,872 |
| 2023-02-14 | $212.74 | $215.34 | $211.86 | $213.82 | $213.82 | 582,848 |
| 2023-02-13 | $210.66 | $213.05 | $209.44 | $212.87 | $212.87 | 723,463 |
| 2023-02-10 | $203.50 | $211.57 | $197.84 | $210.18 | $210.18 | 1,374,941 |
| 2023-02-09 | $213.79 | $214.62 | $207.16 | $208.09 | $208.09 | 937,789 |
| 2023-02-08 | $214.23 | $215.01 | $211.46 | $212.36 | $212.36 | 482,807 |
| 2023-02-07 | $212.78 | $216.30 | $210.60 | $215.86 | $215.86 | 672,472 |
| 2023-02-06 | $216.15 | $217.07 | $212.76 | $213.73 | $213.73 | 548,728 |
| 2023-02-03 | $219.08 | $220.16 | $216.72 | $217.73 | $217.73 | 497,090 |
| 2023-02-02 | $222.90 | $224.56 | $221.27 | $222.37 | $222.37 | 379,293 |
| 2023-02-01 | $217.22 | $221.42 | $216.54 | $220.73 | $220.73 | 505,194 |
| 2023-01-31 | $217.24 | $218.14 | $216.13 | $218.05 | $218.05 | 408,966 |
| 2023-01-30 | $217.90 | $219.84 | $215.86 | $216.19 | $216.19 | 335,000 |
| 2023-01-27 | $216.94 | $219.60 | $216.60 | $218.52 | $218.52 | 374,653 |
| 2023-01-26 | $216.10 | $217.95 | $215.75 | $217.89 | $217.89 | 351,673 |
| 2023-01-25 | $213.83 | $215.21 | $211.97 | $214.95 | $214.95 | 350,714 |
| 2023-01-24 | $215.02 | $217.38 | $213.64 | $215.51 | $215.51 | 540,881 |
| 2023-01-23 | $214.60 | $218.46 | $212.41 | $215.51 | $215.51 | 748,528 |
| 2023-01-20 | $212.25 | $215.27 | $210.68 | $214.91 | $214.91 | 588,157 |
| 2023-01-19 | $210.67 | $213.69 | $210.02 | $211.64 | $211.64 | 582,215 |
| 2023-01-18 | $215.19 | $217.60 | $211.79 | $212.32 | $212.32 | 575,021 |
| 2023-01-17 | $213.89 | $216.87 | $213.03 | $214.48 | $214.48 | 580,599 |
| 2023-01-13 | $211.58 | $214.54 | $211.58 | $213.91 | $213.91 | 453,441 |
| 2023-01-12 | $211.05 | $213.02 | $209.31 | $212.94 | $212.94 | 367,642 |
| 2023-01-11 | $209.01 | $211.79 | $208.44 | $211.67 | $211.67 | 581,015 |
| 2023-01-10 | $206.49 | $208.61 | $206.23 | $208.00 | $208.00 | 595,045 |
| 2023-01-09 | $205.51 | $209.75 | $205.15 | $208.25 | $208.25 | 792,957 |
| 2023-01-06 | $202.08 | $205.80 | $199.89 | $205.31 | $205.31 | 546,014 |
| 2023-01-05 | $204.65 | $204.65 | $199.72 | $200.04 | $200.04 | 471,284 |
| 2023-01-04 | $203.65 | $206.89 | $202.70 | $205.56 | $205.56 | 771,632 |
| 2023-01-03 | $206.72 | $209.88 | $201.21 | $201.92 | $201.92 | 842,002 |
| 2022-12-30 | $203.56 | $205.61 | $202.15 | $205.44 | $205.44 | 345,831 |
| 2022-12-29 | $201.66 | $205.91 | $201.55 | $205.38 | $205.38 | 267,253 |
| 2022-12-28 | $203.78 | $205.79 | $200.99 | $201.13 | $201.13 | 350,275 |
| 2022-12-27 | $203.81 | $205.24 | $202.28 | $204.07 | $204.07 | 383,923 |
| 2022-12-23 | $201.83 | $203.88 | $200.13 | $203.72 | $203.72 | 360,199 |
| 2022-12-22 | $202.60 | $204.31 | $200.12 | $203.43 | $203.43 | 402,782 |
| 2022-12-21 | $203.32 | $205.59 | $202.52 | $204.81 | $204.81 | 647,650 |
| 2022-12-20 | $198.86 | $203.71 | $198.48 | $202.74 | $202.74 | 790,247 |
| 2022-12-19 | $200.75 | $202.87 | $198.53 | $200.49 | $200.49 | 853,296 |
| 2022-12-16 | $197.77 | $201.80 | $196.19 | $200.65 | $200.65 | 6,831,005 |
| 2022-12-15 | $202.41 | $202.70 | $198.13 | $199.67 | $199.67 | 917,559 |
| 2022-12-14 | $202.10 | $203.89 | $197.58 | $200.86 | $200.86 | 741,763 |
| 2022-12-13 | $209.15 | $209.15 | $199.88 | $202.35 | $202.35 | 745,730 |
| 2022-12-12 | $197.10 | $199.71 | $195.31 | $199.69 | $199.69 | 852,278 |
| 2022-12-09 | $197.31 | $198.95 | $194.29 | $197.67 | $197.67 | 470,923 |
| 2022-12-08 | $196.46 | $198.36 | $194.88 | $197.40 | $197.40 | 642,079 |
| 2022-12-07 | $198.03 | $199.21 | $195.64 | $195.99 | $195.99 | 527,399 |
| 2022-12-06 | $197.09 | $197.72 | $193.83 | $197.45 | $197.45 | 609,146 |
| 2022-12-05 | $200.22 | $200.36 | $196.53 | $197.29 | $197.29 | 670,814 |
| 2022-12-02 | $200.70 | $202.96 | $199.30 | $202.10 | $202.10 | 593,595 |
| 2022-12-01 | $203.00 | $205.38 | $201.72 | $204.57 | $204.57 | 779,765 |
| 2022-11-30 | $195.16 | $202.76 | $191.26 | $199.81 | $199.81 | 2,729,342 |
| 2022-11-29 | $196.89 | $197.35 | $193.46 | $194.96 | $194.96 | 381,099 |
| 2022-11-28 | $198.10 | $199.52 | $196.94 | $197.75 | $197.75 | 488,166 |
| 2022-11-25 | $198.00 | $199.07 | $195.90 | $198.87 | $198.87 | 282,043 |
| 2022-11-23 | $198.34 | $200.31 | $197.90 | $199.31 | $199.31 | 402,277 |
| 2022-11-22 | $197.06 | $198.29 | $195.00 | $197.66 | $197.66 | 453,181 |
| 2022-11-21 | $194.51 | $196.59 | $194.51 | $195.51 | $195.51 | 431,066 |
| 2022-11-18 | $197.17 | $197.94 | $192.83 | $194.25 | $194.25 | 458,807 |
| 2022-11-17 | $194.73 | $196.58 | $193.13 | $195.55 | $195.55 | 535,939 |
| 2022-11-16 | $195.63 | $197.73 | $194.05 | $197.55 | $197.55 | 473,947 |
| 2022-11-15 | $195.25 | $196.70 | $192.98 | $195.53 | $195.53 | 520,035 |
| 2022-11-14 | $191.07 | $193.60 | $190.27 | $190.45 | $190.45 | 541,569 |
| 2022-11-11 | $190.24 | $193.28 | $189.75 | $192.39 | $192.39 | 576,003 |
| 2022-11-10 | $186.55 | $191.37 | $186.41 | $191.12 | $191.12 | 865,936 |
| 2022-11-09 | $179.53 | $181.87 | $178.13 | $178.32 | $178.32 | 603,517 |
| 2022-11-08 | $179.11 | $183.82 | $177.90 | $180.73 | $180.73 | 620,109 |
| 2022-11-07 | $177.81 | $178.52 | $175.20 | $177.88 | $177.88 | 592,857 |
| 2022-11-04 | $181.76 | $182.04 | $175.28 | $176.69 | $176.69 | 858,848 |
| 2022-11-03 | $184.10 | $185.07 | $180.01 | $180.19 | $180.19 | 500,903 |
| 2022-11-02 | $196.27 | $196.42 | $186.52 | $186.61 | $186.61 | 689,413 |
| 2022-11-01 | $202.05 | $202.99 | $196.86 | $196.97 | $196.97 | 585,338 |
| 2022-10-31 | $202.37 | $202.98 | $199.94 | $200.46 | $200.46 | 991,864 |
| 2022-10-28 | $195.19 | $203.67 | $193.83 | $203.37 | $203.37 | 1,400,528 |
| 2022-10-27 | $184.40 | $187.00 | $183.53 | $185.79 | $185.79 | 830,528 |
| 2022-10-26 | $186.54 | $190.10 | $184.54 | $184.99 | $184.99 | 593,204 |
| 2022-10-25 | $183.38 | $187.94 | $183.38 | $187.82 | $187.82 | 531,704 |
| 2022-10-24 | $180.80 | $182.92 | $179.00 | $182.20 | $182.20 | 548,644 |
| 2022-10-21 | $177.06 | $179.67 | $174.41 | $179.15 | $179.15 | 820,222 |
| 2022-10-20 | $182.49 | $183.85 | $178.58 | $178.67 | $178.67 | 696,765 |
| 2022-10-19 | $181.31 | $182.81 | $180.45 | $182.10 | $182.10 | 584,012 |
| 2022-10-18 | $183.81 | $184.71 | $180.88 | $182.89 | $182.89 | 670,924 |
| 2022-10-17 | $177.73 | $181.20 | $177.62 | $179.55 | $179.55 | 419,373 |
| 2022-10-14 | $179.16 | $179.66 | $173.81 | $174.08 | $174.08 | 531,892 |
| 2022-10-13 | $171.00 | $178.62 | $169.24 | $176.85 | $176.85 | 723,334 |
| 2022-10-12 | $175.51 | $176.67 | $174.75 | $175.68 | $175.68 | 522,566 |
| 2022-10-11 | $177.03 | $177.55 | $173.91 | $174.89 | $174.89 | 647,286 |
| 2022-10-10 | $178.75 | $178.75 | $175.07 | $176.99 | $176.99 | 437,815 |
| 2022-10-07 | $180.08 | $180.68 | $177.05 | $177.86 | $177.86 | 731,835 |
| 2022-10-06 | $184.14 | $185.04 | $180.77 | $182.08 | $182.08 | 663,013 |
| 2022-10-05 | $182.59 | $185.14 | $180.20 | $183.87 | $183.87 | 797,651 |
| 2022-10-04 | $174.98 | $183.65 | $174.98 | $183.46 | $183.46 | 1,061,010 |
| 2022-10-03 | $174.79 | $180.02 | $174.42 | $179.30 | $179.30 | 564,964 |
| 2022-09-30 | $176.49 | $178.94 | $173.49 | $173.70 | $173.70 | 754,606 |
| 2022-09-29 | $175.90 | $176.29 | $174.10 | $176.17 | $176.17 | 769,907 |
| 2022-09-28 | $174.54 | $177.91 | $173.99 | $177.29 | $177.29 | 659,851 |
| 2022-09-27 | $174.79 | $176.91 | $171.58 | $172.53 | $172.53 | 550,244 |
| 2022-09-26 | $173.85 | $178.21 | $173.25 | $173.38 | $173.38 | 803,607 |
| 2022-09-23 | $174.37 | $175.45 | $171.14 | $173.70 | $173.70 | 627,848 |
| 2022-09-22 | $175.28 | $177.02 | $174.59 | $174.64 | $174.64 | 601,755 |
| 2022-09-21 | $177.20 | $182.15 | $176.24 | $176.72 | $176.72 | 1,059,137 |
| 2022-09-20 | $175.10 | $175.88 | $173.15 | $174.73 | $174.73 | 905,899 |
| 2022-09-19 | $174.42 | $176.90 | $174.32 | $176.27 | $176.27 | 854,625 |
| 2022-09-16 | $173.74 | $176.21 | $171.93 | $175.03 | $175.03 | 2,255,271 |
| 2022-09-15 | $177.85 | $178.61 | $174.39 | $174.62 | $174.62 | 838,566 |
| 2022-09-14 | $179.73 | $182.11 | $177.08 | $178.34 | $178.34 | 614,050 |
| 2022-09-13 | $184.15 | $184.47 | $178.19 | $178.75 | $178.75 | 732,157 |
| 2022-09-12 | $190.25 | $191.76 | $187.49 | $189.04 | $189.04 | 737,187 |
| 2022-09-09 | $187.79 | $190.81 | $187.79 | $190.56 | $190.56 | 422,954 |
| 2022-09-08 | $185.20 | $189.65 | $183.90 | $187.33 | $187.33 | 453,884 |
| 2022-09-07 | $183.53 | $187.29 | $183.20 | $186.53 | $186.53 | 689,084 |
| 2022-09-06 | $181.85 | $183.93 | $179.93 | $182.29 | $182.29 | 441,915 |
| 2022-09-02 | $183.14 | $185.54 | $180.25 | $181.45 | $181.45 | 467,675 |
| 2022-09-01 | $181.13 | $184.74 | $178.97 | $182.43 | $182.43 | 489,446 |
| 2022-08-31 | $183.07 | $183.57 | $180.45 | $182.22 | $182.22 | 966,215 |
| 2022-08-30 | $184.02 | $184.75 | $179.98 | $181.75 | $181.75 | 439,745 |
| 2022-08-29 | $185.69 | $187.23 | $183.51 | $184.08 | $184.08 | 443,264 |
| 2022-08-26 | $194.80 | $194.94 | $187.33 | $187.51 | $187.51 | 408,780 |
| 2022-08-25 | $194.51 | $194.69 | $192.03 | $194.61 | $194.61 | 355,273 |
| 2022-08-24 | $194.11 | $195.08 | $193.33 | $193.38 | $193.38 | 307,746 |
| 2022-08-23 | $195.86 | $197.10 | $194.05 | $194.18 | $194.18 | 338,278 |
| 2022-08-22 | $199.97 | $200.50 | $195.52 | $196.01 | $196.01 | 542,915 |
| 2022-08-19 | $204.29 | $204.29 | $199.86 | $201.47 | $201.47 | 606,726 |
| 2022-08-18 | $204.62 | $206.60 | $203.94 | $206.47 | $206.47 | 616,580 |
| 2022-08-17 | $202.49 | $206.32 | $201.39 | $204.78 | $204.78 | 531,339 |
| 2022-08-16 | $204.21 | $205.22 | $202.70 | $204.00 | $204.00 | 372,945 |
| 2022-08-15 | $201.84 | $205.31 | $198.73 | $204.33 | $204.33 | 448,829 |
| 2022-08-12 | $198.70 | $202.56 | $198.15 | $202.09 | $202.09 | 389,008 |
| 2022-08-11 | $201.00 | $201.00 | $196.93 | $197.28 | $197.28 | 433,902 |
| 2022-08-10 | $200.07 | $200.43 | $198.41 | $199.85 | $199.85 | 442,128 |
| 2022-08-09 | $197.83 | $197.83 | $195.20 | $196.24 | $196.24 | 481,938 |
| 2022-08-08 | $200.08 | $200.68 | $197.20 | $197.65 | $197.65 | 470,378 |
| 2022-08-05 | $193.87 | $199.01 | $193.80 | $198.70 | $198.70 | 527,874 |
| 2022-08-04 | $195.54 | $197.23 | $194.66 | $197.20 | $197.20 | 489,236 |
| 2022-08-03 | $192.95 | $196.21 | $192.88 | $195.54 | $195.54 | 442,478 |
| 2022-08-02 | $192.00 | $194.67 | $191.31 | $193.11 | $193.11 | 715,205 |
| 2022-08-01 | $187.47 | $193.44 | $186.77 | $193.12 | $193.12 | 868,614 |
| 2022-07-29 | $180.85 | $189.85 | $179.12 | $189.16 | $189.16 | 1,397,941 |
| 2022-07-28 | $181.29 | $183.18 | $178.88 | $182.54 | $182.54 | 731,125 |
| 2022-07-27 | $178.25 | $182.21 | $178.01 | $181.39 | $181.39 | 581,430 |
| 2022-07-26 | $180.92 | $181.59 | $176.37 | $177.28 | $177.28 | 717,206 |
| 2022-07-25 | $185.83 | $185.83 | $180.03 | $181.44 | $181.44 | 550,383 |
| 2022-07-22 | $186.76 | $188.62 | $183.94 | $185.30 | $185.30 | 611,707 |
| 2022-07-21 | $184.00 | $187.00 | $183.47 | $186.76 | $186.76 | 487,008 |
| 2022-07-20 | $182.65 | $185.10 | $182.06 | $183.58 | $183.58 | 651,594 |
| 2022-07-19 | $177.28 | $182.32 | $177.28 | $181.82 | $181.82 | 538,887 |
| 2022-07-18 | $177.75 | $179.44 | $174.99 | $175.63 | $175.63 | 582,303 |
| 2022-07-15 | $175.91 | $177.53 | $175.38 | $177.48 | $177.48 | 463,381 |
| 2022-07-14 | $173.91 | $174.93 | $171.18 | $173.99 | $173.99 | 494,138 |
| 2022-07-13 | $171.49 | $176.32 | $171.03 | $175.27 | $175.27 | 448,432 |
| 2022-07-12 | $176.68 | $178.01 | $173.76 | $174.43 | $174.43 | 574,158 |
| 2022-07-11 | $176.97 | $177.58 | $175.25 | $175.84 | $175.84 | 414,683 |
| 2022-07-08 | $177.34 | $179.07 | $175.78 | $178.63 | $178.63 | 516,565 |
| 2022-07-07 | $175.56 | $179.38 | $174.10 | $178.62 | $178.62 | 507,994 |
| 2022-07-06 | $173.44 | $177.53 | $172.63 | $176.06 | $176.06 | 611,059 |
| 2022-07-05 | $169.18 | $172.39 | $166.81 | $172.30 | $172.30 | 625,911 |
| 2022-07-01 | $167.01 | $171.89 | $162.85 | $170.81 | $170.81 | 535,355 |
| 2022-06-30 | $165.19 | $169.83 | $164.97 | $167.33 | $167.33 | 841,203 |
| 2022-06-29 | $164.50 | $166.88 | $163.11 | $166.26 | $166.26 | 563,967 |
| 2022-06-28 | $168.97 | $170.62 | $163.67 | $164.26 | $164.26 | 529,811 |
| 2022-06-27 | $169.08 | $170.16 | $167.52 | $168.85 | $168.85 | 477,469 |
| 2022-06-24 | $164.55 | $169.66 | $163.94 | $169.27 | $169.27 | 1,048,424 |
| 2022-06-23 | $160.18 | $164.49 | $159.69 | $163.89 | $163.89 | 653,624 |
| 2022-06-22 | $159.57 | $161.03 | $157.34 | $157.77 | $157.77 | 1,244,060 |
| 2022-06-21 | $159.79 | $163.05 | $159.79 | $160.68 | $160.68 | 807,190 |
| 2022-06-17 | $156.51 | $159.20 | $155.25 | $157.54 | $157.54 | 1,554,010 |
| 2022-06-16 | $160.11 | $160.80 | $155.57 | $156.51 | $156.51 | 1,155,496 |
| 2022-06-15 | $163.79 | $170.31 | $161.47 | $163.88 | $163.88 | 647,486 |
| 2022-06-14 | $163.27 | $164.04 | $159.94 | $161.18 | $161.18 | 519,116 |
| 2022-06-13 | $165.12 | $166.29 | $161.99 | $162.67 | $162.67 | 668,592 |
| 2022-06-10 | $172.00 | $172.06 | $168.49 | $169.10 | $169.10 | 504,068 |
| 2022-06-09 | $176.92 | $177.86 | $173.46 | $173.61 | $173.61 | 571,765 |
| 2022-06-08 | $178.50 | $180.42 | $176.52 | $177.21 | $177.21 | 385,509 |
| 2022-06-07 | $176.15 | $179.50 | $175.87 | $179.08 | $179.08 | 512,360 |
| 2022-06-06 | $179.14 | $180.79 | $177.01 | $177.76 | $177.76 | 541,410 |
| 2022-06-03 | $178.23 | $179.11 | $176.47 | $177.70 | $177.70 | 612,405 |
| 2022-06-02 | $174.46 | $182.27 | $174.46 | $180.33 | $180.33 | 795,061 |
| 2022-06-01 | $175.46 | $176.82 | $172.05 | $174.37 | $174.37 | 815,097 |
| 2022-05-31 | $175.20 | $176.19 | $172.96 | $174.55 | $174.55 | 1,079,990 |
| 2022-05-27 | $173.85 | $176.70 | $173.85 | $176.32 | $176.32 | 510,250 |
| 2022-05-26 | $171.19 | $174.60 | $170.87 | $172.71 | $172.71 | 451,087 |
| 2022-05-25 | $166.37 | $172.64 | $165.95 | $170.98 | $170.98 | 697,480 |
| 2022-05-24 | $164.99 | $167.63 | $164.10 | $166.62 | $166.62 | 573,378 |
| 2022-05-23 | $166.71 | $167.61 | $164.74 | $166.71 | $166.71 | 610,226 |
| 2022-05-20 | $165.59 | $166.43 | $159.69 | $165.56 | $165.56 | 1,649,044 |
| 2022-05-19 | $162.09 | $166.02 | $162.05 | $163.45 | $163.45 | 842,454 |
| 2022-05-18 | $166.16 | $166.99 | $162.30 | $162.52 | $162.52 | 911,988 |
| 2022-05-17 | $167.47 | $168.65 | $164.82 | $168.52 | $168.52 | 914,074 |
| 2022-05-16 | $163.69 | $166.13 | $162.65 | $164.55 | $164.55 | 974,762 |
| 2022-05-13 | $166.98 | $168.61 | $164.48 | $165.11 | $165.11 | 1,675,381 |
| 2022-05-12 | $165.91 | $166.87 | $162.64 | $164.41 | $164.41 | 1,140,421 |
| 2022-05-11 | $165.92 | $170.54 | $165.92 | $166.94 | $166.94 | 977,200 |
| 2022-05-10 | $168.05 | $169.33 | $164.85 | $167.69 | $167.69 | 1,259,566 |
| 2022-05-09 | $169.44 | $170.31 | $164.41 | $164.86 | $164.86 | 1,194,244 |
| 2022-05-06 | $173.68 | $175.30 | $170.42 | $172.05 | $172.05 | 939,816 |
| 2022-05-05 | $184.15 | $184.15 | $174.02 | $175.75 | $175.75 | 1,114,845 |
| 2022-05-04 | $181.95 | $186.74 | $178.80 | $186.48 | $186.48 | 987,046 |
| 2022-05-03 | $175.50 | $183.42 | $174.40 | $183.14 | $183.14 | 1,544,996 |
| 2022-05-02 | $178.77 | $181.01 | $173.15 | $175.00 | $175.00 | 1,697,611 |
| 2022-04-29 | $185.21 | $190.00 | $178.15 | $178.69 | $178.69 | 2,316,266 |
| 2022-04-28 | $206.03 | $209.54 | $204.39 | $208.42 | $208.42 | 1,088,672 |
| 2022-04-27 | $206.34 | $208.24 | $202.96 | $203.61 | $203.61 | 515,722 |
| 2022-04-26 | $210.16 | $210.16 | $205.39 | $205.58 | $205.58 | 800,754 |
| 2022-04-25 | $206.29 | $211.28 | $205.94 | $211.17 | $211.17 | 655,860 |
| 2022-04-22 | $212.07 | $212.24 | $205.65 | $205.85 | $205.85 | 592,836 |
| 2022-04-21 | $219.87 | $220.80 | $211.81 | $212.55 | $212.55 | 519,236 |
| 2022-04-20 | $220.00 | $220.85 | $218.75 | $219.43 | $219.43 | 428,906 |
| 2022-04-19 | $212.72 | $218.61 | $212.16 | $218.28 | $218.28 | 356,891 |
| 2022-04-18 | $215.35 | $216.10 | $211.13 | $213.32 | $213.32 | 414,614 |
| 2022-04-14 | $215.57 | $216.34 | $213.59 | $215.40 | $215.40 | 590,095 |
| 2022-04-13 | $213.85 | $215.78 | $213.34 | $215.33 | $215.33 | 362,866 |
| 2022-04-12 | $216.74 | $217.47 | $213.14 | $213.34 | $213.34 | 377,491 |
| 2022-04-11 | $217.31 | $218.07 | $213.60 | $213.85 | $213.85 | 469,487 |
| 2022-04-08 | $219.82 | $221.80 | $217.98 | $218.78 | $218.78 | 454,317 |
| 2022-04-07 | $218.93 | $222.23 | $218.40 | $220.70 | $220.70 | 433,459 |
| 2022-04-06 | $221.71 | $222.65 | $217.46 | $220.00 | $220.00 | 628,699 |
| 2022-04-05 | $226.90 | $228.35 | $222.72 | $223.40 | $223.40 | 482,870 |
| 2022-04-04 | $226.08 | $228.80 | $225.89 | $226.55 | $226.55 | 465,786 |
| 2022-04-01 | $222.24 | $225.40 | $220.25 | $225.27 | $225.27 | 595,773 |
| 2022-03-31 | $222.89 | $225.96 | $222.13 | $222.46 | $222.46 | 641,975 |
| 2022-03-30 | $220.38 | $222.36 | $219.42 | $222.12 | $222.12 | 399,098 |
| 2022-03-29 | $221.74 | $223.19 | $219.14 | $221.30 | $221.30 | 611,090 |
| 2022-03-28 | $216.82 | $219.81 | $214.71 | $219.74 | $219.74 | 319,851 |
| 2022-03-25 | $215.72 | $216.54 | $211.57 | $215.75 | $215.75 | 444,577 |
| 2022-03-24 | $213.59 | $215.21 | $211.58 | $215.11 | $215.11 | 569,586 |
| 2022-03-23 | $216.84 | $217.25 | $211.34 | $211.83 | $211.83 | 524,565 |
| 2022-03-22 | $214.60 | $218.67 | $214.14 | $218.08 | $218.08 | 456,264 |
| 2022-03-21 | $217.95 | $219.02 | $212.42 | $214.92 | $214.92 | 744,545 |
| 2022-03-18 | $212.46 | $222.10 | $212.10 | $220.75 | $220.75 | 2,121,409 |
| 2022-03-17 | $207.11 | $212.69 | $206.14 | $212.66 | $212.66 | 809,218 |
| 2022-03-16 | $207.58 | $209.34 | $201.06 | $206.35 | $206.35 | 735,845 |
| 2022-03-15 | $200.83 | $204.44 | $199.18 | $204.39 | $204.39 | 820,866 |
| 2022-03-14 | $204.23 | $206.27 | $198.53 | $199.43 | $199.43 | 615,411 |
| 2022-03-11 | $210.84 | $210.84 | $203.88 | $204.16 | $204.16 | 438,066 |
| 2022-03-10 | $206.89 | $208.68 | $203.43 | $208.28 | $208.28 | 785,306 |
| 2022-03-09 | $210.54 | $210.91 | $206.41 | $209.59 | $209.59 | 813,669 |
| 2022-03-08 | $214.21 | $215.51 | $206.51 | $206.83 | $206.83 | 582,849 |
| 2022-03-07 | $216.64 | $218.75 | $214.81 | $214.85 | $214.85 | 573,324 |
| 2022-03-04 | $217.97 | $219.04 | $215.14 | $217.87 | $217.87 | 461,717 |
| 2022-03-03 | $220.49 | $220.49 | $217.59 | $218.73 | $218.73 | 435,330 |
| 2022-03-02 | $217.09 | $219.07 | $213.46 | $217.85 | $217.85 | 549,927 |
| 2022-03-01 | $213.38 | $218.35 | $213.32 | $216.04 | $216.04 | 655,359 |
| 2022-02-28 | $211.05 | $214.01 | $210.42 | $213.72 | $213.72 | 495,102 |
| 2022-02-25 | $210.61 | $214.43 | $209.12 | $214.19 | $214.19 | 583,049 |
| 2022-02-24 | $199.79 | $210.25 | $199.32 | $209.82 | $209.82 | 691,856 |
| 2022-02-23 | $207.31 | $208.31 | $202.59 | $202.94 | $202.94 | 545,487 |
| 2022-02-22 | $207.90 | $209.69 | $206.10 | $206.67 | $206.67 | 637,710 |
| 2022-02-18 | $208.25 | $210.91 | $207.90 | $208.22 | $208.22 | 475,774 |
| 2022-02-17 | $210.44 | $210.71 | $207.04 | $208.37 | $208.37 | 552,214 |
| 2022-02-16 | $214.39 | $214.64 | $210.05 | $212.25 | $212.25 | 497,065 |
| 2022-02-15 | $216.89 | $218.45 | $214.21 | $216.30 | $216.30 | 634,151 |
| 2022-02-14 | $214.68 | $215.40 | $211.69 | $213.56 | $213.56 | 640,475 |
| 2022-02-11 | $223.20 | $225.26 | $214.22 | $214.23 | $214.23 | 986,603 |
| 2022-02-10 | $215.22 | $217.36 | $211.79 | $212.72 | $212.72 | 725,654 |
| 2022-02-09 | $220.00 | $222.00 | $218.00 | $219.53 | $219.53 | 519,162 |
| 2022-02-08 | $213.43 | $217.63 | $213.43 | $216.82 | $216.82 | 420,331 |
| 2022-02-07 | $218.75 | $218.75 | $213.62 | $214.40 | $214.40 | 575,943 |
| 2022-02-04 | $217.46 | $220.64 | $215.10 | $218.43 | $218.43 | 574,659 |
| 2022-02-03 | $220.39 | $221.93 | $218.26 | $218.55 | $218.55 | 730,703 |
| 2022-02-02 | $218.09 | $224.44 | $217.94 | $223.48 | $223.48 | 783,770 |
| 2022-02-01 | $217.16 | $218.64 | $214.06 | $216.85 | $216.85 | 585,775 |
| 2022-01-31 | $211.58 | $217.91 | $211.52 | $217.18 | $217.18 | 717,914 |
| 2022-01-28 | $207.08 | $211.70 | $204.19 | $211.59 | $211.59 | 616,697 |
| 2022-01-27 | $210.66 | $215.71 | $205.88 | $207.44 | $207.44 | 511,699 |
| 2022-01-26 | $214.94 | $216.42 | $206.24 | $208.43 | $208.43 | 703,251 |
| 2022-01-25 | $217.01 | $217.31 | $210.27 | $212.75 | $212.75 | 828,891 |
| 2022-01-24 | $215.34 | $220.66 | $212.16 | $220.10 | $220.10 | 777,832 |
| 2022-01-21 | $216.08 | $220.72 | $215.72 | $217.14 | $217.14 | 710,997 |
| 2022-01-20 | $218.57 | $222.95 | $216.22 | $216.53 | $216.53 | 738,553 |
| 2022-01-19 | $220.75 | $222.63 | $216.85 | $217.24 | $217.24 | 547,182 |
| 2022-01-18 | $222.40 | $223.34 | $218.50 | $220.10 | $220.10 | 824,928 |
| 2022-01-14 | $227.90 | $229.23 | $224.87 | $226.48 | $226.48 | 892,072 |
| 2022-01-13 | $239.22 | $239.37 | $229.60 | $229.86 | $229.86 | 518,988 |
| 2022-01-12 | $237.15 | $238.62 | $235.45 | $238.25 | $238.25 | 749,894 |
| 2022-01-11 | $236.13 | $238.65 | $233.54 | $236.24 | $236.24 | 524,562 |
| 2022-01-10 | $235.73 | $237.72 | $232.98 | $236.60 | $236.60 | 430,392 |
| 2022-01-07 | $241.30 | $242.47 | $237.67 | $237.71 | $237.71 | 478,423 |
| 2022-01-06 | $243.40 | $245.93 | $241.10 | $241.82 | $241.82 | 658,725 |
| 2022-01-05 | $248.74 | $249.84 | $243.50 | $243.51 | $243.51 | 497,979 |
| 2022-01-04 | $252.07 | $253.10 | $249.19 | $250.43 | $250.43 | 546,480 |
| 2022-01-03 | $252.52 | $253.89 | $249.70 | $252.11 | $252.11 | 332,681 |
| 2021-12-31 | $254.00 | $255.88 | $250.37 | $253.82 | $253.82 | 344,768 |
| 2021-12-30 | $256.33 | $257.03 | $254.08 | $254.31 | $254.31 | 223,478 |
| 2021-12-29 | $253.64 | $256.57 | $253.29 | $255.93 | $255.93 | 325,907 |
| 2021-12-28 | $253.00 | $253.89 | $251.23 | $252.41 | $252.41 | 372,444 |
| 2021-12-27 | $250.38 | $252.23 | $249.73 | $252.00 | $252.00 | 291,458 |
| 2021-12-23 | $247.42 | $250.79 | $246.33 | $249.64 | $249.64 | 320,517 |
| 2021-12-22 | $244.35 | $247.00 | $244.03 | $246.73 | $246.73 | 448,361 |
| 2021-12-21 | $241.74 | $244.37 | $239.81 | $244.30 | $244.30 | 560,513 |
| 2021-12-20 | $239.79 | $244.44 | $238.57 | $241.20 | $241.20 | 740,591 |
| 2021-12-17 | $239.12 | $245.07 | $238.10 | $242.11 | $242.11 | 2,326,648 |
| 2021-12-16 | $242.72 | $242.90 | $237.26 | $239.92 | $239.92 | 797,300 |
| 2021-12-15 | $238.84 | $242.02 | $237.41 | $241.72 | $241.72 | 554,522 |
| 2021-12-14 | $241.65 | $242.19 | $233.32 | $238.07 | $238.07 | 745,705 |
| 2021-12-13 | $240.94 | $243.43 | $231.75 | $242.92 | $242.92 | 941,237 |
| 2021-12-10 | $242.68 | $244.88 | $240.56 | $244.70 | $244.70 | 516,296 |
| 2021-12-09 | $242.45 | $243.42 | $240.34 | $240.56 | $240.56 | 412,744 |
| 2021-12-08 | $245.15 | $246.17 | $240.76 | $242.93 | $242.93 | 599,174 |
| 2021-12-07 | $242.84 | $245.25 | $242.17 | $244.28 | $244.28 | 675,904 |
| 2021-12-06 | $239.34 | $241.40 | $238.06 | $240.04 | $240.04 | 926,663 |
| 2021-12-03 | $241.41 | $241.73 | $236.50 | $238.61 | $238.61 | 797,266 |
| 2021-12-02 | $238.48 | $242.00 | $236.88 | $240.73 | $240.73 | 828,711 |
| 2021-12-01 | $240.25 | $242.42 | $236.76 | $238.15 | $238.15 | 750,649 |
| 2021-11-30 | $245.13 | $246.16 | $238.80 | $239.91 | $239.91 | 2,866,813 |
| 2021-11-29 | $242.12 | $246.17 | $240.63 | $244.46 | $244.46 | 612,277 |
| 2021-11-26 | $244.93 | $248.11 | $239.76 | $241.02 | $241.02 | 509,746 |
| 2021-11-24 | $241.30 | $245.56 | $239.83 | $245.39 | $245.39 | 511,317 |
| 2021-11-23 | $240.13 | $242.56 | $239.06 | $241.90 | $241.90 | 725,770 |
| 2021-11-22 | $244.91 | $248.22 | $240.24 | $241.50 | $241.50 | 903,825 |
| 2021-11-19 | $241.89 | $246.10 | $240.85 | $245.70 | $245.70 | 684,716 |
| 2021-11-18 | $239.25 | $242.40 | $238.11 | $241.02 | $241.02 | 617,038 |
| 2021-11-17 | $240.04 | $242.25 | $239.19 | $239.50 | $239.50 | 510,771 |
| 2021-11-16 | $239.21 | $241.84 | $238.74 | $239.69 | $239.69 | 560,415 |
| 2021-11-15 | $236.56 | $239.40 | $236.00 | $239.21 | $239.21 | 459,620 |
| 2021-11-12 | $235.01 | $238.07 | $234.04 | $236.05 | $236.05 | 421,216 |
| 2021-11-11 | $232.28 | $233.57 | $231.34 | $233.14 | $233.14 | 378,809 |
| 2021-11-10 | $232.21 | $233.86 | $230.55 | $231.69 | $231.69 | 487,542 |
| 2021-11-09 | $232.19 | $235.61 | $231.84 | $233.58 | $233.58 | 633,440 |
| 2021-11-08 | $233.59 | $233.59 | $231.85 | $232.72 | $232.72 | 524,167 |
| 2021-11-05 | $231.52 | $233.77 | $231.52 | $232.66 | $232.66 | 560,322 |
| 2021-11-04 | $227.01 | $232.12 | $226.89 | $230.53 | $230.53 | 467,454 |
| 2021-11-03 | $225.34 | $226.46 | $223.65 | $226.09 | $226.09 | 527,361 |
| 2021-11-02 | $223.70 | $226.31 | $222.53 | $225.71 | $225.71 | 464,445 |
| 2021-11-01 | $222.22 | $223.08 | $219.41 | $223.07 | $223.07 | 505,696 |
| 2021-10-29 | $215.89 | $224.77 | $214.40 | $222.67 | $222.67 | 866,486 |
| 2021-10-28 | $211.99 | $212.69 | $208.31 | $210.71 | $210.71 | 738,908 |
| 2021-10-27 | $215.20 | $216.52 | $211.73 | $211.83 | $211.83 | 477,545 |
| 2021-10-26 | $220.96 | $221.00 | $215.34 | $215.71 | $215.71 | 537,273 |
| 2021-10-25 | $218.97 | $220.80 | $218.70 | $219.52 | $219.52 | 457,201 |
| 2021-10-22 | $216.25 | $219.04 | $215.98 | $218.75 | $218.75 | 343,272 |
| 2021-10-21 | $213.93 | $216.96 | $212.66 | $216.08 | $216.08 | 414,015 |
| 2021-10-20 | $215.46 | $216.87 | $214.11 | $214.24 | $214.24 | 472,717 |
| 2021-10-19 | $215.01 | $215.67 | $213.25 | $215.59 | $215.59 | 328,117 |
| 2021-10-18 | $213.83 | $216.38 | $213.47 | $214.41 | $214.41 | 367,898 |
| 2021-10-15 | $213.34 | $214.52 | $212.56 | $214.47 | $214.47 | 340,429 |
| 2021-10-14 | $212.14 | $214.70 | $210.94 | $213.23 | $213.23 | 367,557 |
| 2021-10-13 | $205.21 | $210.58 | $205.21 | $209.97 | $209.97 | 403,000 |
| 2021-10-12 | $204.98 | $205.59 | $204.07 | $204.67 | $204.67 | 373,351 |
| 2021-10-11 | $204.93 | $206.63 | $204.43 | $204.83 | $204.83 | 378,643 |
| 2021-10-08 | $209.98 | $210.96 | $205.75 | $205.94 | $205.94 | 389,160 |
| 2021-10-07 | $209.67 | $212.81 | $209.24 | $209.63 | $209.63 | 374,908 |
| 2021-10-06 | $205.03 | $208.59 | $204.95 | $208.19 | $208.19 | 600,349 |
| 2021-10-05 | $205.74 | $208.35 | $204.94 | $206.63 | $206.63 | 328,450 |
| 2021-10-04 | $205.39 | $205.75 | $204.30 | $205.35 | $205.35 | 632,127 |
| 2021-10-01 | $206.17 | $208.39 | $204.23 | $206.68 | $206.68 | 344,684 |
| 2021-09-30 | $206.97 | $207.46 | $204.43 | $205.01 | $205.01 | 435,724 |
| 2021-09-29 | $206.25 | $207.08 | $204.94 | $205.73 | $205.73 | 345,753 |
| 2021-09-28 | $211.49 | $212.07 | $205.13 | $205.66 | $205.66 | 582,003 |
| 2021-09-27 | $216.31 | $216.39 | $213.70 | $213.90 | $213.90 | 440,147 |
| 2021-09-24 | $215.54 | $217.83 | $215.54 | $217.77 | $217.77 | 363,109 |
| 2021-09-23 | $214.67 | $217.70 | $214.45 | $216.48 | $216.48 | 341,032 |
| 2021-09-22 | $213.32 | $216.76 | $212.48 | $214.87 | $214.87 | 357,009 |
| 2021-09-21 | $214.60 | $216.15 | $212.99 | $213.72 | $213.72 | 404,493 |
| 2021-09-20 | $217.65 | $219.21 | $211.92 | $214.08 | $214.08 | 530,389 |
| 2021-09-17 | $224.37 | $224.52 | $217.50 | $218.77 | $218.77 | 1,188,346 |
| 2021-09-16 | $224.31 | $225.24 | $223.25 | $224.73 | $224.73 | 376,469 |
| 2021-09-15 | $222.19 | $224.96 | $221.44 | $224.27 | $224.27 | 395,966 |
| 2021-09-14 | $221.08 | $222.83 | $219.58 | $221.95 | $221.95 | 462,867 |
| 2021-09-13 | $222.68 | $223.73 | $220.05 | $221.08 | $221.08 | 413,735 |
| 2021-09-10 | $222.67 | $223.49 | $220.35 | $221.17 | $221.17 | 424,930 |
| 2021-09-09 | $223.43 | $224.87 | $221.50 | $221.90 | $221.90 | 390,909 |
| 2021-09-08 | $221.00 | $223.28 | $219.73 | $222.72 | $222.72 | 384,858 |
| 2021-09-07 | $220.40 | $220.94 | $218.29 | $220.25 | $220.25 | 280,329 |
| 2021-09-03 | $219.96 | $222.09 | $219.52 | $220.23 | $220.23 | 346,988 |
| 2021-09-02 | $218.92 | $220.77 | $217.49 | $220.50 | $220.50 | 395,947 |
| 2021-09-01 | $216.80 | $219.84 | $216.58 | $218.51 | $218.51 | 467,352 |
| 2021-08-31 | $216.67 | $217.07 | $214.99 | $216.26 | $216.26 | 524,316 |
| 2021-08-30 | $215.13 | $217.01 | $214.88 | $216.15 | $216.15 | 287,197 |
| 2021-08-27 | $212.47 | $215.10 | $212.03 | $214.66 | $214.66 | 342,647 |
| 2021-08-26 | $211.18 | $213.22 | $210.93 | $212.73 | $212.73 | 360,677 |
| 2021-08-25 | $213.86 | $213.98 | $211.30 | $211.96 | $211.96 | 351,270 |
| 2021-08-24 | $215.13 | $215.72 | $213.01 | $213.36 | $213.36 | 318,351 |
| 2021-08-23 | $213.52 | $215.38 | $211.98 | $214.69 | $214.69 | 438,439 |
| 2021-08-20 | $212.45 | $214.13 | $211.20 | $213.04 | $213.04 | 528,450 |
| 2021-08-19 | $208.62 | $212.49 | $208.18 | $211.84 | $211.84 | 520,504 |
| 2021-08-18 | $210.71 | $211.16 | $208.59 | $208.71 | $208.71 | 519,594 |
| 2021-08-17 | $210.63 | $212.19 | $208.73 | $211.55 | $211.55 | 344,074 |
| 2021-08-16 | $209.02 | $210.67 | $207.65 | $210.60 | $210.60 | 491,199 |
| 2021-08-13 | $209.83 | $210.41 | $208.71 | $209.44 | $209.44 | 416,530 |
| 2021-08-12 | $212.00 | $212.35 | $209.93 | $210.30 | $210.30 | 288,547 |
| 2021-08-11 | $212.12 | $212.85 | $210.56 | $211.74 | $211.74 | 259,753 |
| 2021-08-10 | $214.48 | $214.75 | $211.43 | $211.96 | $211.96 | 290,519 |
| 2021-08-09 | $214.37 | $214.94 | $213.07 | $214.39 | $214.39 | 331,318 |
| 2021-08-06 | $214.12 | $214.99 | $211.59 | $213.91 | $213.91 | 460,588 |
| 2021-08-05 | $213.78 | $215.78 | $213.30 | $214.87 | $214.87 | 468,152 |
| 2021-08-04 | $215.28 | $215.84 | $211.62 | $213.88 | $213.88 | 305,359 |
| 2021-08-03 | $216.43 | $217.08 | $214.70 | $215.77 | $215.77 | 272,511 |
| 2021-08-02 | $217.34 | $217.98 | $214.68 | $216.44 | $216.44 | 311,879 |
| 2021-07-30 | $214.68 | $216.58 | $214.55 | $216.37 | $216.37 | 342,090 |
| 2021-07-29 | $215.76 | $219.25 | $215.61 | $216.04 | $216.04 | 372,372 |
| 2021-07-28 | $218.93 | $220.16 | $215.58 | $216.24 | $216.24 | 539,526 |
| 2021-07-27 | $223.28 | $223.74 | $217.88 | $219.17 | $219.17 | 552,005 |
| 2021-07-26 | $221.10 | $224.36 | $219.48 | $222.96 | $222.96 | 538,362 |
| 2021-07-23 | $224.73 | $225.72 | $216.52 | $222.54 | $222.54 | 1,355,714 |
| 2021-07-22 | $230.50 | $233.69 | $230.13 | $233.53 | $233.53 | 550,242 |
| 2021-07-21 | $229.21 | $230.20 | $227.10 | $230.13 | $230.13 | 357,167 |
| 2021-07-20 | $228.69 | $230.56 | $227.84 | $229.43 | $229.43 | 360,302 |
| 2021-07-19 | $229.88 | $230.58 | $227.60 | $228.55 | $228.55 | 425,409 |
| 2021-07-16 | $229.86 | $231.98 | $229.06 | $229.74 | $229.74 | 354,470 |
| 2021-07-15 | $231.19 | $231.36 | $228.49 | $229.21 | $229.21 | 315,051 |
| 2021-07-14 | $228.93 | $230.88 | $228.82 | $230.64 | $230.64 | 528,009 |
| 2021-07-13 | $229.01 | $229.76 | $227.40 | $228.49 | $228.49 | 434,859 |
| 2021-07-12 | $233.70 | $234.56 | $228.82 | $229.16 | $229.16 | 349,201 |
| 2021-07-09 | $231.19 | $233.16 | $229.21 | $233.03 | $233.03 | 368,144 |
| 2021-07-08 | $231.15 | $234.12 | $229.87 | $231.81 | $231.81 | 428,244 |
| 2021-07-07 | $232.80 | $232.87 | $230.05 | $232.83 | $232.83 | 338,090 |
| 2021-07-06 | $231.33 | $233.07 | $230.03 | $231.47 | $231.47 | 450,184 |
| 2021-07-02 | $230.94 | $232.12 | $229.90 | $231.33 | $231.33 | 515,316 |
| 2021-07-01 | $227.60 | $229.90 | $227.60 | $229.19 | $229.19 | 348,196 |
| 2021-06-30 | $229.79 | $230.83 | $226.99 | $227.69 | $227.69 | 449,498 |
| 2021-06-29 | $227.17 | $230.00 | $226.29 | $229.78 | $229.78 | 565,562 |
| 2021-06-28 | $228.55 | $231.43 | $228.39 | $228.69 | $228.69 | 542,017 |
| 2021-06-25 | $230.05 | $230.09 | $226.04 | $227.73 | $227.73 | 2,239,293 |
| 2021-06-24 | $227.17 | $229.94 | $227.16 | $229.43 | $229.43 | 549,398 |
| 2021-06-23 | $227.20 | $227.49 | $225.14 | $226.31 | $226.31 | 427,082 |
| 2021-06-22 | $224.98 | $227.13 | $224.29 | $226.85 | $226.85 | 427,035 |
| 2021-06-21 | $223.71 | $225.74 | $221.89 | $224.74 | $224.74 | 511,261 |
| 2021-06-18 | $223.08 | $224.67 | $221.40 | $223.17 | $223.17 | 1,141,287 |
| 2021-06-17 | $218.35 | $223.62 | $217.70 | $223.26 | $223.26 | 552,882 |
| 2021-06-16 | $221.90 | $222.05 | $216.38 | $218.80 | $218.80 | 512,468 |
| 2021-06-15 | $220.89 | $221.68 | $218.91 | $220.78 | $220.78 | 547,741 |
| 2021-06-14 | $220.44 | $220.44 | $217.75 | $220.17 | $220.17 | 607,176 |
| 2021-06-11 | $221.09 | $222.16 | $219.71 | $221.00 | $221.00 | 480,035 |
| 2021-06-10 | $218.50 | $221.10 | $217.78 | $220.97 | $220.97 | 550,174 |
| 2021-06-09 | $219.63 | $220.11 | $217.81 | $217.81 | $217.81 | 388,172 |
| 2021-06-08 | $219.39 | $220.54 | $218.20 | $218.79 | $218.79 | 422,283 |
| 2021-06-07 | $218.75 | $219.74 | $217.03 | $218.93 | $218.93 | 476,314 |
| 2021-06-04 | $217.66 | $220.07 | $216.65 | $219.26 | $219.26 | 365,485 |
| 2021-06-03 | $215.17 | $216.62 | $214.04 | $216.00 | $216.00 | 438,203 |
| 2021-06-02 | $217.76 | $219.51 | $216.59 | $216.95 | $216.95 | 401,414 |
| 2021-06-01 | $220.63 | $221.12 | $215.85 | $217.08 | $217.08 | 422,623 |
| 2021-05-28 | $221.30 | $222.73 | $219.63 | $219.92 | $219.92 | 561,879 |
| 2021-05-27 | $223.07 | $223.07 | $219.96 | $220.40 | $220.40 | 654,445 |
| 2021-05-26 | $224.49 | $225.57 | $222.97 | $223.61 | $223.61 | 420,843 |
| 2021-05-25 | $225.43 | $226.18 | $223.63 | $224.50 | $224.50 | 476,311 |
| 2021-05-24 | $223.31 | $226.14 | $222.58 | $224.50 | $224.50 | 558,625 |
| 2021-05-21 | $221.65 | $224.78 | $220.16 | $221.39 | $221.39 | 524,562 |
| 2021-05-20 | $218.76 | $223.42 | $218.68 | $222.95 | $222.95 | 559,694 |
| 2021-05-19 | $215.70 | $218.08 | $214.89 | $218.02 | $218.02 | 468,440 |
| 2021-05-18 | $219.63 | $220.19 | $217.82 | $217.92 | $217.92 | 355,280 |
| 2021-05-17 | $220.34 | $220.70 | $218.13 | $219.66 | $219.66 | 318,183 |
| 2021-05-14 | $220.29 | $221.69 | $218.34 | $220.92 | $220.92 | 406,268 |
| 2021-05-13 | $220.79 | $221.57 | $218.38 | $219.25 | $219.25 | 556,382 |
| 2021-05-12 | $217.35 | $220.32 | $217.35 | $218.55 | $218.55 | 541,672 |
| 2021-05-11 | $220.57 | $223.42 | $220.00 | $221.46 | $221.46 | 534,988 |
| 2021-05-10 | $222.77 | $223.53 | $221.02 | $221.89 | $221.89 | 468,737 |
| 2021-05-07 | $221.67 | $224.96 | $221.63 | $222.89 | $222.89 | 477,465 |
| 2021-05-06 | $218.43 | $223.61 | $217.56 | $223.24 | $223.24 | 608,649 |
| 2021-05-05 | $220.21 | $222.26 | $218.11 | $218.40 | $218.40 | 429,112 |
| 2021-05-04 | $218.98 | $221.35 | $218.31 | $219.22 | $219.22 | 573,210 |
| 2021-05-03 | $219.80 | $222.49 | $218.43 | $221.25 | $221.25 | 616,935 |
| 2021-04-30 | $216.05 | $219.68 | $216.05 | $218.77 | $218.77 | 614,271 |
| 2021-04-29 | $219.60 | $221.15 | $218.19 | $219.62 | $219.62 | 480,562 |
| 2021-04-28 | $220.00 | $221.15 | $217.71 | $218.15 | $218.15 | 470,664 |
| 2021-04-27 | $216.00 | $220.51 | $214.43 | $220.05 | $220.05 | 731,849 |
| 2021-04-26 | $211.16 | $217.35 | $211.16 | $216.66 | $216.66 | 832,986 |
| 2021-04-23 | $210.05 | $214.49 | $210.05 | $211.47 | $211.47 | 766,806 |
| 2021-04-22 | $211.07 | $214.37 | $210.67 | $212.37 | $212.37 | 654,903 |
| 2021-04-21 | $208.87 | $211.74 | $208.87 | $211.11 | $211.11 | 527,234 |
| 2021-04-20 | $207.09 | $209.98 | $206.95 | $209.50 | $209.50 | 382,171 |
| 2021-04-19 | $208.04 | $209.40 | $206.76 | $207.26 | $207.26 | 399,370 |
| 2021-04-16 | $208.59 | $208.59 | $206.78 | $208.16 | $208.16 | 365,067 |
| 2021-04-15 | $204.91 | $208.78 | $204.91 | $208.32 | $208.32 | 409,880 |
| 2021-04-14 | $204.86 | $204.86 | $202.59 | $203.88 | $203.88 | 407,590 |
| 2021-04-13 | $204.44 | $206.29 | $203.02 | $205.19 | $205.19 | 516,742 |
| 2021-04-12 | $203.95 | $205.68 | $202.82 | $203.72 | $203.72 | 789,631 |
| 2021-04-09 | $205.89 | $206.13 | $203.92 | $205.30 | $205.30 | 760,420 |
| 2021-04-08 | $206.21 | $206.84 | $204.51 | $204.74 | $204.74 | 662,131 |
| 2021-04-07 | $205.57 | $206.62 | $204.23 | $204.37 | $204.37 | 411,318 |
| 2021-04-06 | $205.13 | $205.85 | $202.78 | $205.58 | $205.58 | 583,879 |
| 2021-04-05 | $202.40 | $206.76 | $202.01 | $206.18 | $206.18 | 562,592 |
| 2021-04-01 | $200.09 | $203.17 | $200.09 | $201.90 | $201.90 | 640,438 |
| 2021-03-31 | $195.81 | $200.23 | $195.67 | $198.76 | $198.76 | 697,610 |
| 2021-03-30 | $199.49 | $199.64 | $194.39 | $194.87 | $194.87 | 750,156 |
| 2021-03-29 | $199.17 | $201.38 | $198.31 | $201.18 | $201.18 | 904,478 |
| 2021-03-26 | $192.62 | $200.09 | $191.62 | $199.68 | $199.68 | 632,780 |
| 2021-03-25 | $195.76 | $195.76 | $191.81 | $193.38 | $193.38 | 512,822 |
| 2021-03-24 | $196.42 | $196.99 | $193.85 | $195.03 | $195.03 | 473,058 |
| 2021-03-23 | $195.70 | $197.45 | $194.38 | $196.26 | $196.26 | 488,051 |
| 2021-03-22 | $192.69 | $195.88 | $192.60 | $194.45 | $194.45 | 577,945 |
| 2021-03-19 | $189.34 | $192.96 | $187.94 | $192.05 | $192.05 | 1,303,586 |
| 2021-03-18 | $187.72 | $191.08 | $186.09 | $188.52 | $188.52 | 678,405 |
| 2021-03-17 | $190.00 | $190.89 | $186.69 | $190.74 | $190.74 | 1,227,884 |
| 2021-03-16 | $192.20 | $194.15 | $190.27 | $191.13 | $191.13 | 609,721 |
| 2021-03-15 | $187.08 | $190.56 | $187.07 | $190.37 | $190.37 | 456,617 |
| 2021-03-12 | $191.54 | $191.62 | $184.60 | $188.10 | $188.10 | 885,924 |
| 2021-03-11 | $191.14 | $194.11 | $190.00 | $192.02 | $192.02 | 913,867 |
| 2021-03-10 | $194.14 | $194.14 | $189.65 | $190.10 | $190.10 | 778,290 |
| 2021-03-09 | $190.87 | $193.15 | $190.60 | $191.99 | $191.99 | 670,414 |
| 2021-03-08 | $193.19 | $194.01 | $188.56 | $188.85 | $188.85 | 582,245 |
| 2021-03-05 | $190.65 | $194.93 | $188.23 | $193.77 | $193.77 | 678,602 |
| 2021-03-04 | $190.26 | $194.30 | $189.51 | $190.30 | $190.30 | 764,032 |
| 2021-03-03 | $192.71 | $195.34 | $190.21 | $190.48 | $190.48 | 595,010 |
| 2021-03-02 | $195.77 | $196.36 | $192.26 | $193.99 | $193.99 | 584,078 |
| 2021-03-01 | $195.58 | $196.69 | $194.25 | $195.80 | $195.80 | 577,132 |
| 2021-02-26 | $191.88 | $195.07 | $190.84 | $194.03 | $194.03 | 910,375 |
| 2021-02-25 | $193.18 | $195.52 | $190.00 | $190.36 | $190.36 | 682,444 |
| 2021-02-24 | $189.80 | $195.90 | $188.22 | $195.51 | $195.51 | 556,156 |
| 2021-02-23 | $192.93 | $195.78 | $187.62 | $192.06 | $192.06 | 788,520 |
| 2021-02-22 | $196.62 | $196.62 | $192.49 | $193.23 | $193.23 | 623,227 |
| 2021-02-19 | $200.56 | $202.02 | $196.94 | $197.95 | $197.95 | 643,066 |
| 2021-02-18 | $198.32 | $201.99 | $198.06 | $201.09 | $201.09 | 539,998 |
| 2021-02-17 | $197.29 | $202.66 | $196.61 | $199.11 | $199.11 | 669,595 |
| 2021-02-16 | $201.65 | $202.76 | $197.49 | $198.15 | $198.15 | 948,682 |
| 2021-02-12 | $208.88 | $209.13 | $195.56 | $202.39 | $202.39 | 1,370,290 |
| 2021-02-11 | $204.07 | $206.49 | $202.70 | $204.55 | $204.55 | 676,418 |
| 2021-02-10 | $202.47 | $203.99 | $200.86 | $203.15 | $203.15 | 582,046 |
| 2021-02-09 | $199.97 | $202.17 | $198.88 | $200.29 | $200.29 | 385,872 |
| 2021-02-08 | $200.03 | $201.85 | $198.58 | $200.52 | $200.52 | 387,595 |
| 2021-02-05 | $200.33 | $201.28 | $198.81 | $199.52 | $199.52 | 519,362 |
| 2021-02-04 | $199.75 | $201.13 | $198.68 | $199.31 | $199.31 | 610,762 |
| 2021-02-03 | $201.93 | $202.30 | $199.00 | $199.15 | $199.15 | 386,545 |
| 2021-02-02 | $199.11 | $204.06 | $199.02 | $202.46 | $202.46 | 536,583 |
| 2021-02-01 | $195.47 | $199.49 | $193.51 | $198.71 | $198.71 | 559,455 |
| 2021-01-29 | $194.89 | $195.72 | $192.79 | $194.07 | $194.07 | 769,086 |
| 2021-01-28 | $194.66 | $198.52 | $194.00 | $196.81 | $196.81 | 715,719 |
| 2021-01-27 | $195.70 | $196.30 | $193.21 | $194.58 | $194.58 | 748,720 |
| 2021-01-26 | $192.03 | $196.18 | $190.88 | $196.05 | $196.05 | 766,927 |
| 2021-01-25 | $195.39 | $196.46 | $191.31 | $192.00 | $192.00 | 552,159 |
| 2021-01-22 | $196.97 | $197.88 | $194.64 | $194.75 | $194.75 | 448,267 |
| 2021-01-21 | $199.79 | $200.40 | $196.93 | $197.14 | $197.14 | 433,601 |
| 2021-01-20 | $197.60 | $201.56 | $197.55 | $199.94 | $199.94 | 547,948 |
| 2021-01-19 | $196.12 | $197.53 | $194.59 | $197.08 | $197.08 | 670,160 |
| 2021-01-15 | $195.13 | $196.66 | $193.53 | $195.27 | $195.27 | 536,730 |
| 2021-01-14 | $199.50 | $200.03 | $194.69 | $195.70 | $195.70 | 493,874 |
| 2021-01-13 | $199.33 | $201.08 | $197.83 | $199.40 | $199.40 | 564,841 |
| 2021-01-12 | $198.50 | $199.50 | $195.91 | $198.58 | $198.58 | 529,029 |
| 2021-01-11 | $202.01 | $202.25 | $198.94 | $199.15 | $199.15 | 424,224 |
| 2021-01-08 | $200.93 | $202.88 | $200.47 | $202.44 | $202.44 | 834,633 |
| 2021-01-07 | $200.40 | $200.76 | $197.24 | $200.00 | $200.00 | 960,113 |
| 2021-01-06 | $203.69 | $204.79 | $199.16 | $199.51 | $199.51 | 945,198 |
| 2021-01-05 | $211.81 | $212.97 | $206.00 | $206.50 | $206.50 | 755,127 |
| 2021-01-04 | $216.92 | $217.81 | $210.52 | $213.58 | $213.58 | 702,292 |
| 2020-12-31 | $214.84 | $216.69 | $213.38 | $216.40 | $216.40 | 311,142 |
| 2020-12-30 | $216.73 | $217.15 | $214.38 | $214.50 | $214.50 | 248,502 |
| 2020-12-29 | $218.14 | $218.86 | $214.94 | $215.63 | $215.63 | 287,091 |
| 2020-12-28 | $216.27 | $217.20 | $215.04 | $216.80 | $216.80 | 294,094 |
| 2020-12-24 | $215.23 | $215.23 | $213.13 | $214.59 | $214.59 | 139,897 |
| 2020-12-23 | $215.93 | $217.35 | $213.98 | $214.01 | $214.01 | 288,325 |
| 2020-12-22 | $214.83 | $216.79 | $213.30 | $216.34 | $216.34 | 433,979 |
| 2020-12-21 | $215.20 | $216.49 | $210.53 | $214.89 | $214.89 | 522,358 |
| 2020-12-18 | $218.97 | $219.53 | $216.51 | $217.82 | $217.82 | 1,595,986 |
| 2020-12-17 | $216.57 | $218.43 | $215.83 | $217.93 | $217.93 | 607,923 |
| 2020-12-16 | $214.14 | $216.11 | $212.95 | $215.48 | $215.48 | 516,074 |
| 2020-12-15 | $213.72 | $214.21 | $211.88 | $213.51 | $213.51 | 462,533 |
| 2020-12-14 | $209.75 | $214.83 | $209.07 | $212.11 | $212.11 | 724,394 |
| 2020-12-11 | $206.62 | $210.14 | $205.20 | $209.99 | $209.99 | 610,516 |
| 2020-12-10 | $204.06 | $208.63 | $202.05 | $207.75 | $207.75 | 460,525 |
| 2020-12-09 | $210.85 | $210.85 | $203.64 | $204.41 | $204.41 | 653,345 |
| 2020-12-08 | $206.02 | $207.73 | $203.94 | $206.92 | $206.92 | 751,063 |
| 2020-12-07 | $203.36 | $205.90 | $203.36 | $205.26 | $205.26 | 961,157 |
| 2020-12-04 | $201.32 | $204.54 | $200.87 | $203.99 | $203.99 | 554,695 |
| 2020-12-03 | $199.59 | $202.19 | $198.94 | $200.81 | $200.81 | 1,022,694 |
| 2020-12-02 | $200.45 | $202.14 | $199.72 | $200.24 | $200.24 | 535,481 |
| 2020-12-01 | $201.00 | $202.14 | $199.63 | $200.75 | $200.75 | 440,785 |
| 2020-11-30 | $199.73 | $201.07 | $196.58 | $200.72 | $200.72 | 1,024,491 |
| 2020-11-27 | $199.24 | $200.90 | $197.58 | $200.52 | $200.52 | 661,430 |
| 2020-11-25 | $198.51 | $199.75 | $197.50 | $198.72 | $198.72 | 741,222 |
| 2020-11-24 | $196.50 | $197.93 | $194.05 | $197.46 | $197.46 | 634,804 |
| 2020-11-23 | $197.30 | $197.49 | $194.18 | $196.57 | $196.57 | 965,844 |
| 2020-11-20 | $196.40 | $198.67 | $195.12 | $196.44 | $196.44 | 573,186 |
| 2020-11-19 | $193.68 | $198.55 | $191.74 | $197.44 | $197.44 | 532,733 |
| 2020-11-18 | $194.51 | $195.94 | $193.06 | $194.26 | $194.26 | 583,236 |
| 2020-11-17 | $194.10 | $196.43 | $193.68 | $194.51 | $194.51 | 381,960 |
| 2020-11-16 | $197.77 | $198.60 | $194.11 | $194.88 | $194.88 | 593,481 |
| 2020-11-13 | $199.67 | $200.95 | $197.03 | $198.51 | $198.51 | 419,392 |
| 2020-11-12 | $202.69 | $203.71 | $197.59 | $198.97 | $198.97 | 417,131 |
| 2020-11-11 | $201.59 | $204.75 | $200.57 | $201.90 | $201.90 | 583,649 |
| 2020-11-10 | $200.00 | $201.50 | $196.63 | $199.98 | $199.98 | 861,292 |
| 2020-11-09 | $207.50 | $211.84 | $203.42 | $203.46 | $203.46 | 728,593 |
| 2020-11-06 | $208.63 | $208.63 | $205.43 | $206.67 | $206.67 | 505,224 |
| 2020-11-05 | $207.23 | $209.11 | $205.80 | $208.32 | $208.32 | 684,400 |
| 2020-11-04 | $197.87 | $204.12 | $197.13 | $203.39 | $203.39 | 740,998 |
| 2020-11-03 | $191.52 | $194.66 | $190.28 | $191.51 | $191.51 | 599,497 |
| 2020-11-02 | $193.26 | $193.67 | $187.83 | $189.20 | $189.20 | 567,732 |
| 2020-10-30 | $189.85 | $192.14 | $189.37 | $190.70 | $190.70 | 565,020 |
| 2020-10-29 | $188.35 | $193.83 | $188.35 | $191.59 | $191.59 | 624,949 |
| 2020-10-28 | $195.81 | $196.87 | $188.67 | $189.83 | $189.83 | 892,875 |
| 2020-10-27 | $200.13 | $201.61 | $198.16 | $199.06 | $199.06 | 723,174 |
| 2020-10-26 | $198.73 | $199.83 | $197.15 | $198.58 | $198.58 | 1,000,992 |
| 2020-10-23 | $203.71 | $203.77 | $197.12 | $200.80 | $200.80 | 1,533,591 |
| 2020-10-22 | $206.02 | $209.04 | $203.75 | $207.86 | $207.86 | 650,537 |
| 2020-10-21 | $204.46 | $206.76 | $203.75 | $205.56 | $205.56 | 512,552 |
| 2020-10-20 | $204.06 | $206.27 | $203.00 | $203.96 | $203.96 | 387,065 |
| 2020-10-19 | $207.47 | $208.61 | $202.53 | $203.17 | $203.17 | 395,398 |
| 2020-10-16 | $208.56 | $210.75 | $207.19 | $207.34 | $207.34 | 351,463 |
| 2020-10-15 | $209.47 | $210.69 | $206.37 | $208.60 | $208.60 | 436,516 |
| 2020-10-14 | $215.69 | $217.64 | $211.43 | $212.14 | $212.14 | 464,686 |
| 2020-10-13 | $214.88 | $218.02 | $214.08 | $216.00 | $216.00 | 512,087 |
| 2020-10-12 | $212.22 | $216.24 | $210.53 | $214.15 | $214.15 | 503,751 |
| 2020-10-09 | $207.03 | $210.07 | $206.72 | $209.56 | $209.56 | 396,301 |
| 2020-10-08 | $204.45 | $206.43 | $204.18 | $205.47 | $205.47 | 325,591 |
| 2020-10-07 | $202.28 | $204.65 | $201.23 | $203.82 | $203.82 | 380,362 |
| 2020-10-06 | $203.30 | $206.41 | $201.17 | $202.09 | $202.09 | 587,723 |
| 2020-10-05 | $202.42 | $204.05 | $201.05 | $203.45 | $203.45 | 438,252 |
| 2020-10-02 | $203.45 | $205.03 | $200.85 | $202.16 | $202.16 | 419,249 |
| 2020-10-01 | $206.52 | $208.19 | $205.92 | $207.22 | $207.22 | 425,788 |
| 2020-09-30 | $205.03 | $207.36 | $203.60 | $204.85 | $204.85 | 638,539 |
| 2020-09-29 | $200.63 | $206.20 | $200.63 | $204.91 | $204.91 | 526,579 |
| 2020-09-28 | $208.33 | $208.33 | $202.71 | $204.72 | $204.72 | 601,629 |
| 2020-09-25 | $202.67 | $206.53 | $200.56 | $205.58 | $205.58 | 423,111 |
| 2020-09-24 | $199.79 | $204.42 | $198.96 | $202.01 | $202.01 | 526,620 |
| 2020-09-23 | $205.33 | $206.26 | $199.47 | $200.14 | $200.14 | 754,934 |
| 2020-09-22 | $204.19 | $205.85 | $201.44 | $205.29 | $205.29 | 680,529 |
| 2020-09-21 | $202.74 | $203.86 | $200.01 | $202.89 | $202.89 | 1,036,031 |
| 2020-09-18 | $204.15 | $206.59 | $202.88 | $204.68 | $204.68 | 1,597,297 |
| 2020-09-17 | $199.19 | $203.55 | $198.47 | $203.49 | $203.49 | 892,817 |
| 2020-09-16 | $205.74 | $207.52 | $202.76 | $202.99 | $202.99 | 649,419 |
| 2020-09-15 | $203.62 | $204.99 | $201.90 | $204.33 | $204.33 | 847,682 |
| 2020-09-14 | $200.58 | $203.25 | $200.23 | $202.00 | $202.00 | 686,960 |
| 2020-09-11 | $198.00 | $200.75 | $195.10 | $198.13 | $198.13 | 713,859 |
| 2020-09-10 | $200.19 | $200.86 | $195.00 | $198.00 | $198.00 | 830,984 |
| 2020-09-09 | $199.23 | $201.69 | $195.65 | $200.33 | $200.33 | 624,035 |
| 2020-09-08 | $199.09 | $199.50 | $194.95 | $196.81 | $196.81 | 925,296 |
| 2020-09-04 | $207.43 | $209.18 | $200.73 | $203.54 | $203.54 | 978,548 |
| 2020-09-03 | $220.08 | $220.13 | $205.96 | $207.78 | $207.78 | 1,200,233 |
| 2020-09-02 | $217.00 | $220.51 | $217.00 | $219.70 | $219.70 | 782,436 |
| 2020-09-01 | $215.37 | $215.94 | $213.03 | $215.78 | $215.78 | 647,841 |
| 2020-08-31 | $209.35 | $215.72 | $209.11 | $214.80 | $214.80 | 865,707 |
| 2020-08-28 | $207.89 | $208.56 | $206.13 | $208.14 | $208.14 | 386,568 |
| 2020-08-27 | $209.97 | $209.97 | $207.13 | $207.87 | $207.87 | 396,700 |
| 2020-08-26 | $206.84 | $209.38 | $205.95 | $208.51 | $208.51 | 634,646 |
| 2020-08-25 | $205.89 | $207.99 | $205.42 | $205.70 | $205.70 | 515,196 |
| 2020-08-24 | $205.93 | $208.00 | $205.67 | $207.30 | $207.30 | 467,756 |
| 2020-08-21 | $207.37 | $207.55 | $205.35 | $206.73 | $206.73 | 1,356,122 |
| 2020-08-20 | $202.80 | $208.74 | $202.80 | $208.16 | $208.16 | 1,009,104 |
| 2020-08-19 | $207.47 | $207.98 | $205.66 | $206.15 | $206.15 | 734,725 |
| 2020-08-18 | $207.87 | $208.95 | $206.58 | $206.99 | $206.99 | 535,001 |
| 2020-08-17 | $207.82 | $209.14 | $206.36 | $206.75 | $206.75 | 490,951 |
| 2020-08-14 | $210.93 | $211.19 | $206.52 | $207.29 | $207.29 | 470,178 |
| 2020-08-13 | $205.22 | $211.73 | $205.22 | $210.30 | $210.30 | 638,371 |
| 2020-08-12 | $202.14 | $205.47 | $202.05 | $205.22 | $205.22 | 608,507 |
| 2020-08-11 | $206.83 | $206.86 | $201.51 | $201.80 | $201.80 | 584,298 |
| 2020-08-10 | $210.00 | $210.00 | $205.09 | $206.30 | $206.30 | 497,522 |
| 2020-08-07 | $211.31 | $212.19 | $208.82 | $210.40 | $210.40 | 408,997 |
| 2020-08-06 | $211.47 | $213.70 | $208.87 | $211.80 | $211.80 | 548,837 |
| 2020-08-05 | $215.00 | $215.75 | $211.14 | $212.16 | $212.16 | 597,544 |
| 2020-08-04 | $211.87 | $214.72 | $211.34 | $214.38 | $214.38 | 841,731 |
| 2020-08-03 | $211.63 | $213.51 | $211.14 | $212.05 | $212.05 | 405,093 |
| 2020-07-31 | $209.19 | $211.73 | $208.18 | $211.68 | $211.68 | 548,303 |
| 2020-07-30 | $205.19 | $208.99 | $204.45 | $208.48 | $208.48 | 537,140 |
| 2020-07-29 | $206.83 | $211.15 | $206.83 | $208.73 | $208.73 | 541,676 |
| 2020-07-28 | $209.47 | $210.40 | $206.19 | $206.42 | $206.42 | 599,302 |
| 2020-07-27 | $208.26 | $210.85 | $207.18 | $209.79 | $209.79 | 585,501 |
| 2020-07-24 | $207.10 | $213.00 | $204.58 | $208.53 | $208.53 | 1,716,216 |
| 2020-07-23 | $206.12 | $210.41 | $204.89 | $205.48 | $205.48 | 953,174 |
| 2020-07-22 | $206.19 | $207.25 | $204.70 | $205.81 | $205.81 | 553,093 |
| 2020-07-21 | $208.10 | $208.78 | $204.23 | $205.01 | $205.01 | 734,975 |
| 2020-07-20 | $200.00 | $208.63 | $199.45 | $207.66 | $207.66 | 768,282 |
| 2020-07-17 | $199.43 | $201.37 | $198.00 | $199.70 | $199.70 | 801,700 |
| 2020-07-16 | $198.00 | $198.96 | $197.48 | $198.39 | $198.39 | 707,100 |
| 2020-07-15 | $199.99 | $201.31 | $198.53 | $199.19 | $199.19 | 649,000 |
| 2020-07-14 | $199.22 | $200.95 | $196.34 | $198.65 | $198.65 | 1,014,700 |
| 2020-07-13 | $211.19 | $211.19 | $200.70 | $201.00 | $201.00 | 710,200 |
| 2020-07-10 | $211.78 | $212.32 | $209.48 | $209.99 | $209.99 | 459,000 |
| 2020-07-09 | $210.92 | $213.62 | $209.60 | $212.61 | $212.61 | 524,500 |
| 2020-07-08 | $211.95 | $213.04 | $208.84 | $210.80 | $210.80 | 463,200 |
| 2020-07-07 | $211.11 | $216.66 | $210.76 | $211.11 | $211.11 | 468,200 |
| 2020-07-06 | $213.68 | $216.01 | $211.62 | $212.20 | $212.20 | 649,600 |
| 2020-07-02 | $209.95 | $213.79 | $209.49 | $210.81 | $210.81 | 507,300 |
| 2020-07-01 | $206.13 | $211.49 | $205.93 | $210.48 | $210.48 | 386,600 |
| 2020-06-30 | $203.39 | $207.98 | $203.32 | $206.83 | $206.83 | 502,900 |
| 2020-06-29 | $205.10 | $205.61 | $200.39 | $204.10 | $204.10 | 554,700 |
| 2020-06-26 | $204.71 | $207.43 | $201.58 | $203.64 | $203.64 | 889,474 |
| 2020-06-25 | $202.40 | $205.48 | $197.76 | $205.11 | $205.11 | 504,947 |
| 2020-06-24 | $205.43 | $208.32 | $201.58 | $202.73 | $202.73 | 559,217 |
| 2020-06-23 | $207.89 | $209.35 | $206.14 | $207.19 | $207.19 | 728,098 |
| 2020-06-22 | $205.15 | $206.73 | $204.13 | $205.75 | $205.75 | 661,803 |
| 2020-06-19 | $209.05 | $210.60 | $204.18 | $205.26 | $205.26 | 1,391,122 |
| 2020-06-18 | $209.28 | $209.28 | $206.06 | $207.23 | $207.23 | 422,166 |
| 2020-06-17 | $208.55 | $210.39 | $207.80 | $209.00 | $209.00 | 580,752 |
| 2020-06-16 | $209.82 | $210.13 | $205.40 | $207.40 | $207.40 | 396,773 |
| 2020-06-15 | $201.79 | $207.11 | $200.45 | $205.85 | $205.85 | 502,836 |
| 2020-06-12 | $207.32 | $208.87 | $200.96 | $204.17 | $204.17 | 576,518 |
| 2020-06-11 | $211.48 | $213.33 | $203.97 | $204.16 | $204.16 | 725,733 |
| 2020-06-10 | $214.16 | $216.14 | $212.43 | $213.15 | $213.15 | 797,524 |
| 2020-06-09 | $214.98 | $215.16 | $212.76 | $213.43 | $213.43 | 699,244 |
| 2020-06-08 | $208.12 | $214.48 | $205.80 | $214.45 | $214.45 | 678,466 |
| 2020-06-05 | $208.20 | $213.49 | $204.27 | $211.28 | $211.28 | 723,232 |
| 2020-06-04 | $213.30 | $214.69 | $207.64 | $210.23 | $210.23 | 792,535 |
| 2020-06-03 | $218.86 | $219.12 | $211.88 | $213.96 | $213.96 | 435,329 |
| 2020-06-02 | $220.91 | $221.30 | $214.50 | $217.39 | $217.39 | 725,326 |
| 2020-06-01 | $218.03 | $220.76 | $215.92 | $219.03 | $219.03 | 808,512 |
| 2020-05-29 | $214.78 | $219.56 | $211.79 | $219.01 | $219.01 | 1,089,179 |
| 2020-05-28 | $209.76 | $214.86 | $208.76 | $212.78 | $212.78 | 447,544 |
| 2020-05-27 | $207.90 | $210.21 | $205.12 | $209.98 | $209.98 | 637,512 |
| 2020-05-26 | $217.28 | $217.28 | $207.91 | $208.22 | $208.22 | 630,343 |
| 2020-05-22 | $210.00 | $214.29 | $209.45 | $213.72 | $213.72 | 433,422 |
| 2020-05-21 | $215.66 | $216.66 | $210.58 | $211.06 | $211.06 | 516,775 |
| 2020-05-20 | $214.00 | $216.55 | $213.79 | $215.81 | $215.81 | 577,506 |
| 2020-05-19 | $217.45 | $219.40 | $211.46 | $212.41 | $212.41 | 589,808 |
| 2020-05-18 | $217.82 | $219.90 | $216.24 | $217.08 | $217.08 | 880,527 |
| 2020-05-15 | $212.85 | $217.50 | $210.89 | $217.25 | $217.25 | 707,948 |
| 2020-05-14 | $209.38 | $215.43 | $208.98 | $214.96 | $214.96 | 752,840 |
| 2020-05-13 | $208.62 | $212.35 | $206.67 | $212.09 | $212.09 | 833,205 |
| 2020-05-12 | $211.71 | $213.32 | $208.62 | $208.86 | $208.86 | 467,302 |
| 2020-05-11 | $210.42 | $213.70 | $208.16 | $212.15 | $212.15 | 465,126 |
| 2020-05-08 | $213.85 | $213.85 | $209.15 | $210.04 | $210.04 | 392,445 |
| 2020-05-07 | $215.58 | $215.90 | $210.94 | $211.78 | $211.78 | 447,676 |
| 2020-05-06 | $210.20 | $214.79 | $210.20 | $212.42 | $212.42 | 421,114 |
| 2020-05-05 | $209.31 | $213.17 | $208.47 | $210.55 | $210.55 | 477,165 |
| 2020-05-04 | $206.34 | $208.84 | $204.40 | $208.84 | $208.84 | 485,455 |
| 2020-05-01 | $206.18 | $208.60 | $202.54 | $205.02 | $205.02 | 630,189 |
| 2020-04-30 | $211.35 | $212.80 | $208.13 | $209.49 | $209.49 | 768,915 |
| 2020-04-29 | $214.19 | $214.77 | $208.92 | $211.39 | $211.39 | 1,140,565 |
| 2020-04-28 | $218.02 | $218.06 | $210.73 | $211.07 | $211.07 | 898,470 |
| 2020-04-27 | $213.47 | $216.48 | $213.00 | $214.23 | $214.23 | 593,213 |
| 2020-04-24 | $218.99 | $219.00 | $208.86 | $212.13 | $212.13 | 911,632 |
| 2020-04-23 | $215.00 | $217.60 | $212.20 | $213.00 | $213.00 | 946,974 |
| 2020-04-22 | $209.00 | $217.00 | $208.96 | $215.66 | $215.66 | 604,522 |
| 2020-04-21 | $207.99 | $209.59 | $203.26 | $206.75 | $206.75 | 635,456 |
| 2020-04-20 | $208.51 | $212.78 | $207.04 | $210.90 | $210.90 | 701,092 |
| 2020-04-17 | $208.65 | $210.27 | $204.55 | $209.93 | $209.93 | 633,184 |
| 2020-04-16 | $203.48 | $207.66 | $200.75 | $206.12 | $206.12 | 1,330,653 |
| 2020-04-15 | $201.47 | $203.51 | $198.50 | $201.30 | $201.30 | 499,176 |
| 2020-04-14 | $201.46 | $204.69 | $200.63 | $204.34 | $204.34 | 607,215 |
| 2020-04-13 | $194.54 | $199.15 | $193.00 | $199.00 | $199.00 | 716,701 |
| 2020-04-09 | $193.70 | $197.36 | $192.75 | $196.07 | $196.07 | 720,471 |
| 2020-04-08 | $191.38 | $194.77 | $189.78 | $193.20 | $193.20 | 574,578 |
| 2020-04-07 | $199.45 | $200.00 | $190.95 | $190.95 | $190.95 | 807,424 |
| 2020-04-06 | $191.83 | $196.74 | $186.77 | $195.85 | $195.85 | 1,266,944 |
| 2020-04-03 | $180.61 | $184.50 | $179.02 | $182.69 | $182.69 | 666,828 |
| 2020-04-02 | $171.72 | $183.04 | $171.72 | $181.80 | $181.80 | 671,964 |
| 2020-04-01 | $173.43 | $178.36 | $173.01 | $175.46 | $175.46 | 920,555 |
| 2020-03-31 | $184.60 | $190.90 | $178.89 | $180.09 | $180.09 | 1,121,824 |
| 2020-03-30 | $176.05 | $190.16 | $174.02 | $188.55 | $188.55 | 1,031,399 |
| 2020-03-27 | $171.91 | $178.93 | $169.27 | $173.91 | $173.91 | 795,480 |
| 2020-03-26 | $167.23 | $177.10 | $166.90 | $175.90 | $175.90 | 900,923 |
| 2020-03-25 | $165.75 | $172.71 | $164.97 | $166.97 | $166.97 | 825,275 |
| 2020-03-24 | $159.12 | $170.99 | $158.52 | $170.53 | $170.53 | 1,563,508 |
| 2020-03-23 | $159.96 | $159.96 | $148.77 | $151.17 | $151.17 | 1,209,965 |
| 2020-03-20 | $167.04 | $170.13 | $156.40 | $157.13 | $157.13 | 1,425,324 |
| 2020-03-19 | $162.45 | $170.63 | $153.10 | $164.60 | $164.60 | 872,147 |
| 2020-03-18 | $165.86 | $169.94 | $151.59 | $164.00 | $164.00 | 904,687 |
| 2020-03-17 | $164.41 | $177.21 | $153.45 | $176.19 | $176.19 | 1,163,159 |
| 2020-03-16 | $165.61 | $179.72 | $158.99 | $160.28 | $160.28 | 1,066,912 |
| 2020-03-13 | $173.93 | $182.69 | $166.29 | $182.62 | $182.62 | 1,016,595 |
| 2020-03-12 | $167.64 | $175.22 | $159.77 | $165.67 | $165.67 | 997,675 |
| 2020-03-11 | $180.54 | $182.69 | $174.97 | $178.03 | $178.03 | 771,253 |
| 2020-03-10 | $182.94 | $186.32 | $176.08 | $186.06 | $186.06 | 1,401,051 |
| 2020-03-09 | $181.05 | $185.75 | $176.29 | $176.81 | $176.81 | 1,023,628 |
| 2020-03-06 | $186.06 | $193.20 | $185.68 | $192.01 | $192.01 | 959,666 |
| 2020-03-05 | $193.69 | $196.72 | $190.01 | $192.31 | $192.31 | 732,898 |
| 2020-03-04 | $191.95 | $199.90 | $189.99 | $199.78 | $199.78 | 793,667 |
| 2020-03-03 | $194.69 | $198.79 | $188.30 | $189.05 | $189.05 | 966,204 |
| 2020-03-02 | $188.27 | $196.86 | $187.09 | $196.85 | $196.85 | 901,742 |
| 2020-02-28 | $185.10 | $190.43 | $183.84 | $189.75 | $189.75 | 1,284,292 |
| 2020-02-27 | $192.62 | $198.96 | $190.32 | $190.54 | $190.54 | 937,053 |
| 2020-02-26 | $195.56 | $200.39 | $195.56 | $195.85 | $195.85 | 960,146 |
| 2020-02-25 | $201.82 | $202.01 | $193.31 | $193.65 | $193.65 | 738,133 |
| 2020-02-24 | $203.20 | $204.00 | $198.70 | $200.41 | $200.41 | 783,491 |
| 2020-02-21 | $207.72 | $209.40 | $204.56 | $206.12 | $206.12 | 623,533 |
| 2020-02-20 | $210.27 | $210.95 | $205.68 | $209.06 | $209.06 | 878,184 |
| 2020-02-19 | $210.89 | $213.02 | $209.43 | $211.23 | $211.23 | 578,231 |
| 2020-02-18 | $209.40 | $210.61 | $208.11 | $210.48 | $210.48 | 360,866 |
| 2020-02-14 | $210.00 | $211.34 | $207.02 | $209.57 | $209.57 | 526,522 |
| 2020-02-13 | $207.40 | $210.77 | $207.40 | $209.81 | $209.81 | 529,542 |
| 2020-02-12 | $204.67 | $208.37 | $204.13 | $208.29 | $208.29 | 567,716 |
| 2020-02-11 | $206.31 | $206.31 | $204.36 | $204.46 | $204.46 | 801,637 |
| 2020-02-10 | $205.51 | $205.89 | $203.06 | $205.83 | $205.83 | 670,300 |
| 2020-02-07 | $209.00 | $211.83 | $202.87 | $205.07 | $205.07 | 1,154,728 |
| 2020-02-06 | $214.45 | $217.23 | $213.15 | $216.94 | $216.94 | 549,787 |
| 2020-02-05 | $215.75 | $216.22 | $211.80 | $213.26 | $213.26 | 556,445 |
| 2020-02-04 | $213.35 | $214.86 | $211.43 | $214.48 | $214.48 | 472,044 |
| 2020-02-03 | $208.63 | $211.18 | $208.63 | $210.56 | $210.56 | 360,116 |
| 2020-01-31 | $212.91 | $213.57 | $207.93 | $208.14 | $208.14 | 642,662 |
| 2020-01-30 | $209.99 | $213.48 | $209.65 | $213.34 | $213.34 | 350,178 |
| 2020-01-29 | $211.64 | $212.59 | $209.77 | $212.13 | $212.13 | 430,961 |
| 2020-01-28 | $210.58 | $211.57 | $209.32 | $210.97 | $210.97 | 407,523 |
| 2020-01-27 | $209.27 | $210.93 | $208.06 | $209.77 | $209.77 | 373,747 |
| 2020-01-24 | $216.21 | $216.34 | $212.35 | $212.75 | $212.75 | 409,229 |
| 2020-01-23 | $214.66 | $215.07 | $213.59 | $215.02 | $215.02 | 298,695 |
| 2020-01-22 | $215.61 | $216.92 | $214.00 | $214.09 | $214.09 | 510,466 |
| 2020-01-21 | $213.39 | $215.80 | $213.05 | $214.44 | $214.44 | 486,705 |
| 2020-01-17 | $214.04 | $214.20 | $212.17 | $214.00 | $214.00 | 510,519 |
| 2020-01-16 | $213.51 | $214.04 | $211.98 | $213.54 | $213.54 | 365,903 |
| 2020-01-15 | $209.63 | $212.62 | $209.63 | $211.74 | $211.74 | 349,742 |
| 2020-01-14 | $211.22 | $211.57 | $209.00 | $209.37 | $209.37 | 656,184 |
| 2020-01-13 | $210.17 | $212.32 | $209.87 | $211.75 | $211.75 | 426,442 |
| 2020-01-10 | $210.00 | $210.30 | $207.89 | $209.12 | $209.12 | 656,811 |
| 2020-01-09 | $205.55 | $208.99 | $205.36 | $208.88 | $208.88 | 760,798 |
| 2020-01-08 | $203.23 | $206.63 | $201.22 | $204.15 | $204.15 | 705,212 |
| 2020-01-07 | $203.34 | $204.10 | $202.19 | $203.21 | $203.21 | 418,570 |
| 2020-01-06 | $199.99 | $202.89 | $198.59 | $202.74 | $202.74 | 615,847 |
| 2020-01-03 | $193.20 | $201.46 | $193.20 | $200.88 | $200.88 | 912,132 |
| 2020-01-02 | $194.91 | $197.20 | $194.20 | $196.73 | $196.73 | 369,358 |
| 2019-12-31 | $191.66 | $192.86 | $191.49 | $192.68 | $192.68 | 460,424 |
| 2019-12-30 | $194.05 | $194.05 | $190.74 | $192.33 | $192.33 | 310,459 |
| 2019-12-27 | $194.23 | $194.50 | $192.81 | $194.05 | $194.05 | 248,545 |
| 2019-12-26 | $193.29 | $194.52 | $193.12 | $193.71 | $193.71 | 256,134 |
| 2019-12-24 | $192.64 | $193.48 | $191.53 | $192.75 | $192.75 | 145,073 |
| 2019-12-23 | $192.97 | $193.74 | $191.70 | $192.43 | $192.43 | 435,905 |
| 2019-12-20 | $191.86 | $192.63 | $189.78 | $192.45 | $192.45 | 1,396,134 |
| 2019-12-19 | $190.34 | $191.15 | $189.55 | $190.20 | $190.20 | 698,864 |
| 2019-12-18 | $191.56 | $192.47 | $190.15 | $190.15 | $190.15 | 917,509 |
| 2019-12-17 | $192.78 | $193.31 | $190.58 | $190.93 | $190.93 | 732,014 |
| 2019-12-16 | $192.38 | $194.40 | $192.13 | $192.66 | $192.66 | 703,292 |
| 2019-12-13 | $189.01 | $191.96 | $188.33 | $191.49 | $191.49 | 509,998 |
| 2019-12-12 | $189.68 | $191.50 | $188.60 | $189.97 | $189.97 | 547,790 |
| 2019-12-11 | $188.99 | $190.33 | $188.07 | $189.92 | $189.92 | 463,576 |
| 2019-12-10 | $188.68 | $189.14 | $187.69 | $188.14 | $188.14 | 393,967 |
| 2019-12-09 | $188.50 | $190.67 | $188.27 | $188.56 | $188.56 | 591,425 |
| 2019-12-06 | $187.07 | $188.54 | $184.99 | $188.26 | $188.26 | 484,347 |
| 2019-12-05 | $186.88 | $186.88 | $184.11 | $185.57 | $185.57 | 604,846 |
| 2019-12-04 | $187.69 | $188.61 | $186.50 | $186.80 | $186.80 | 639,204 |
| 2019-12-03 | $182.24 | $187.33 | $182.24 | $186.53 | $186.53 | 1,045,098 |
| 2019-12-02 | $190.40 | $190.88 | $182.83 | $184.95 | $184.95 | 934,922 |
| 2019-11-29 | $191.74 | $191.74 | $190.12 | $190.74 | $190.74 | 422,735 |
| 2019-11-27 | $191.72 | $192.51 | $190.14 | $191.84 | $191.84 | 562,950 |
| 2019-11-26 | $189.01 | $193.39 | $188.68 | $191.67 | $191.67 | 1,167,522 |
| 2019-11-25 | $188.98 | $193.51 | $187.91 | $188.13 | $188.13 | 781,417 |
| 2019-11-22 | $189.44 | $189.44 | $186.72 | $188.44 | $188.44 | 381,485 |
| 2019-11-21 | $192.34 | $193.21 | $188.85 | $189.15 | $189.15 | 606,044 |
| 2019-11-20 | $192.61 | $194.90 | $191.19 | $192.50 | $192.50 | 754,930 |
| 2019-11-19 | $190.36 | $194.88 | $190.09 | $193.46 | $193.46 | 1,030,276 |
| 2019-11-18 | $186.00 | $189.56 | $186.00 | $189.56 | $189.56 | 609,109 |
| 2019-11-15 | $188.65 | $188.65 | $186.08 | $186.81 | $186.81 | 566,149 |
| 2019-11-14 | $185.95 | $187.54 | $184.39 | $187.25 | $187.25 | 380,463 |
| 2019-11-13 | $184.28 | $186.29 | $184.28 | $185.96 | $185.96 | 619,495 |
| 2019-11-12 | $185.54 | $186.06 | $184.00 | $184.39 | $184.39 | 425,947 |
| 2019-11-11 | $182.75 | $186.76 | $182.72 | $185.74 | $185.74 | 462,999 |
| 2019-11-08 | $185.09 | $186.43 | $183.18 | $183.79 | $183.79 | 599,453 |
| 2019-11-07 | $186.85 | $188.85 | $185.00 | $185.89 | $185.89 | 937,665 |
| 2019-11-06 | $186.96 | $187.78 | $185.04 | $185.66 | $185.66 | 628,022 |
| 2019-11-05 | $186.87 | $188.04 | $183.75 | $186.56 | $186.56 | 691,466 |
| 2019-11-04 | $189.83 | $190.08 | $186.36 | $186.60 | $186.60 | 573,791 |
| 2019-11-01 | $191.35 | $191.75 | $187.40 | $188.07 | $188.07 | 651,314 |
| 2019-10-31 | $191.77 | $191.95 | $189.03 | $190.02 | $190.02 | 590,803 |
| 2019-10-30 | $190.20 | $191.88 | $189.27 | $191.71 | $191.71 | 538,169 |
| 2019-10-29 | $190.57 | $190.95 | $188.60 | $189.45 | $189.45 | 565,699 |
| 2019-10-28 | $190.07 | $194.68 | $190.07 | $190.92 | $190.92 | 531,652 |
| 2019-10-25 | $198.57 | $198.57 | $188.22 | $190.16 | $190.16 | 1,152,704 |
| 2019-10-24 | $182.60 | $186.55 | $181.06 | $185.73 | $185.73 | 527,708 |
| 2019-10-23 | $181.14 | $183.36 | $181.14 | $182.76 | $182.76 | 357,105 |
| 2019-10-22 | $187.43 | $188.51 | $181.28 | $181.61 | $181.61 | 515,963 |
| 2019-10-21 | $186.68 | $188.20 | $185.55 | $187.44 | $187.44 | 386,471 |
| 2019-10-18 | $186.78 | $186.78 | $184.72 | $185.51 | $185.51 | 938,586 |
| 2019-10-17 | $185.57 | $187.10 | $184.87 | $186.55 | $186.55 | 473,748 |
| 2019-10-16 | $186.56 | $186.56 | $184.06 | $185.34 | $185.34 | 399,599 |
| 2019-10-15 | $185.53 | $187.60 | $181.26 | $186.66 | $186.66 | 362,313 |
| 2019-10-14 | $185.86 | $187.08 | $184.84 | $185.75 | $185.75 | 408,590 |
| 2019-10-11 | $187.41 | $188.75 | $186.00 | $186.49 | $186.49 | 511,884 |
| 2019-10-10 | $184.02 | $185.92 | $182.35 | $185.55 | $185.55 | 487,606 |
| 2019-10-09 | $182.74 | $184.84 | $182.30 | $184.03 | $184.03 | 480,339 |
| 2019-10-08 | $182.14 | $183.59 | $179.79 | $180.96 | $180.96 | 753,513 |
| 2019-10-07 | $184.35 | $184.89 | $183.11 | $183.44 | $183.44 | 646,519 |
| 2019-10-04 | $181.82 | $184.80 | $181.51 | $184.34 | $184.34 | 560,316 |
| 2019-10-03 | $177.87 | $181.79 | $177.03 | $181.41 | $181.41 | 1,046,314 |
| 2019-10-02 | $182.59 | $182.83 | $177.33 | $177.95 | $177.95 | 870,854 |
| 2019-10-01 | $187.58 | $189.00 | $183.79 | $183.95 | $183.95 | 744,127 |
| 2019-09-30 | $187.84 | $189.96 | $186.95 | $188.63 | $188.63 | 601,821 |
| 2019-09-27 | $192.01 | $193.20 | $185.96 | $187.25 | $187.25 | 521,288 |
| 2019-09-26 | $189.38 | $192.00 | $189.14 | $191.19 | $191.19 | 483,704 |
| 2019-09-25 | $186.12 | $190.93 | $185.39 | $189.93 | $189.93 | 562,638 |
| 2019-09-24 | $190.70 | $191.49 | $186.09 | $186.78 | $186.78 | 547,258 |
| 2019-09-23 | $189.65 | $190.62 | $188.51 | $189.82 | $189.82 | 439,923 |
| 2019-09-20 | $190.53 | $192.63 | $189.67 | $190.69 | $190.69 | 837,380 |
| 2019-09-19 | $190.70 | $192.75 | $190.47 | $191.09 | $191.09 | 684,307 |
| 2019-09-18 | $190.48 | $191.00 | $187.30 | $189.90 | $189.90 | 795,040 |
| 2019-09-17 | $189.18 | $191.42 | $188.53 | $191.20 | $191.20 | 744,156 |
| 2019-09-16 | $187.99 | $190.14 | $186.28 | $189.55 | $189.55 | 761,349 |
| 2019-09-13 | $190.80 | $191.91 | $188.14 | $188.74 | $188.74 | 1,028,715 |
| 2019-09-12 | $191.08 | $194.66 | $190.58 | $191.18 | $191.18 | 746,589 |
| 2019-09-11 | $196.28 | $196.64 | $190.16 | $190.75 | $190.75 | 1,139,619 |
| 2019-09-10 | $200.43 | $200.43 | $194.90 | $196.71 | $196.71 | 675,165 |
| 2019-09-09 | $208.02 | $208.12 | $200.46 | $201.88 | $201.88 | 582,779 |
| 2019-09-06 | $207.92 | $209.75 | $206.25 | $207.57 | $207.57 | 431,913 |
| 2019-09-05 | $205.00 | $206.83 | $204.11 | $206.58 | $206.58 | 655,721 |
| 2019-09-04 | $202.66 | $203.87 | $201.99 | $203.53 | $203.53 | 579,624 |
| 2019-09-03 | $202.55 | $204.52 | $200.26 | $202.15 | $202.15 | 537,255 |
| 2019-08-30 | $206.79 | $206.95 | $202.99 | $203.85 | $203.85 | 530,249 |
| 2019-08-29 | $206.06 | $207.93 | $205.82 | $205.96 | $205.96 | 318,449 |
| 2019-08-28 | $202.69 | $204.71 | $201.25 | $203.78 | $203.78 | 293,307 |
| 2019-08-27 | $204.69 | $206.00 | $202.09 | $203.79 | $203.79 | 525,527 |
| 2019-08-26 | $202.38 | $203.68 | $201.60 | $202.99 | $202.99 | 378,775 |
| 2019-08-23 | $204.37 | $207.14 | $199.55 | $200.52 | $200.52 | 517,993 |
| 2019-08-22 | $208.46 | $209.02 | $203.07 | $205.20 | $205.20 | 406,782 |
| 2019-08-21 | $209.18 | $209.80 | $207.16 | $208.07 | $208.07 | 521,924 |
| 2019-08-20 | $206.82 | $208.92 | $205.72 | $206.88 | $206.88 | 505,185 |
| 2019-08-19 | $208.12 | $208.76 | $206.36 | $206.90 | $206.90 | 403,732 |
| 2019-08-16 | $205.59 | $206.55 | $204.27 | $205.00 | $205.00 | 380,718 |
| 2019-08-15 | $202.18 | $204.38 | $201.30 | $203.40 | $203.40 | 340,109 |
| 2019-08-14 | $206.01 | $206.89 | $201.70 | $201.88 | $201.88 | 520,006 |
| 2019-08-13 | $204.24 | $209.50 | $203.46 | $208.96 | $208.96 | 487,845 |
| 2019-08-12 | $207.40 | $207.40 | $203.23 | $204.00 | $204.00 | 448,950 |
| 2019-08-09 | $210.30 | $211.20 | $207.00 | $207.82 | $207.82 | 689,939 |
| 2019-08-08 | $206.56 | $211.67 | $206.56 | $211.32 | $211.32 | 550,877 |
| 2019-08-07 | $202.04 | $206.52 | $201.33 | $206.14 | $206.14 | 543,558 |
| 2019-08-06 | $200.95 | $205.17 | $200.45 | $204.36 | $204.36 | 726,602 |
| 2019-08-05 | $205.51 | $205.65 | $198.54 | $200.30 | $200.30 | 748,904 |
| 2019-08-02 | $211.87 | $213.07 | $207.50 | $209.47 | $209.47 | 428,732 |
| 2019-08-01 | $211.59 | $217.01 | $211.11 | $212.80 | $212.80 | 725,903 |
| 2019-07-31 | $214.26 | $215.03 | $208.70 | $211.09 | $211.09 | 643,221 |
| 2019-07-30 | $213.50 | $215.47 | $213.21 | $213.93 | $213.93 | 482,867 |
| 2019-07-29 | $217.00 | $218.06 | $213.37 | $215.54 | $215.54 | 487,684 |
| 2019-07-26 | $214.68 | $219.40 | $212.85 | $216.58 | $216.58 | 793,971 |
| 2019-07-25 | $215.92 | $218.25 | $213.92 | $215.85 | $215.85 | 479,524 |
| 2019-07-24 | $214.74 | $217.15 | $213.78 | $216.84 | $216.84 | 503,218 |
| 2019-07-23 | $216.80 | $216.80 | $213.57 | $215.74 | $215.74 | 662,105 |
| 2019-07-22 | $215.46 | $217.69 | $214.55 | $215.94 | $215.94 | 868,989 |
| 2019-07-19 | $216.41 | $218.77 | $213.48 | $214.21 | $214.21 | 1,614,497 |
| 2019-07-18 | $216.74 | $217.17 | $214.50 | $214.80 | $214.80 | 897,669 |
| 2019-07-17 | $217.50 | $218.57 | $216.46 | $216.96 | $216.96 | 885,807 |
| 2019-07-16 | $221.13 | $221.60 | $217.42 | $217.54 | $217.54 | 526,904 |
| 2019-07-15 | $220.14 | $221.78 | $219.32 | $221.04 | $221.04 | 635,801 |
| 2019-07-12 | $218.68 | $219.82 | $216.78 | $219.65 | $219.65 | 352,681 |
| 2019-07-11 | $219.68 | $220.00 | $217.46 | $218.59 | $218.59 | 442,211 |
| 2019-07-10 | $218.97 | $219.88 | $216.40 | $218.87 | $218.87 | 678,913 |
| 2019-07-09 | $215.27 | $217.94 | $214.87 | $217.48 | $217.48 | 934,087 |
| 2019-07-08 | $216.16 | $216.95 | $214.90 | $215.64 | $215.64 | 477,863 |
| 2019-07-05 | $216.02 | $217.76 | $213.18 | $217.33 | $217.33 | 519,013 |
| 2019-07-03 | $214.95 | $217.62 | $214.31 | $217.06 | $217.06 | 382,812 |
| 2019-07-02 | $211.81 | $214.75 | $211.29 | $213.82 | $213.82 | 658,965 |
| 2019-07-01 | $211.60 | $213.99 | $210.34 | $211.29 | $211.29 | 496,396 |
| 2019-06-28 | $207.98 | $209.51 | $206.21 | $209.16 | $209.16 | 1,179,102 |
| 2019-06-27 | $206.39 | $208.17 | $206.18 | $207.29 | $207.29 | 313,919 |
| 2019-06-26 | $208.82 | $210.64 | $205.69 | $205.69 | $205.69 | 526,194 |
| 2019-06-25 | $209.63 | $210.60 | $207.29 | $207.90 | $207.90 | 469,279 |
| 2019-06-24 | $210.65 | $211.99 | $209.31 | $209.57 | $209.57 | 696,485 |
| 2019-06-21 | $210.80 | $211.73 | $209.08 | $210.75 | $210.75 | 1,210,572 |
| 2019-06-20 | $212.45 | $214.36 | $208.83 | $211.02 | $211.02 | 585,333 |
| 2019-06-19 | $206.03 | $209.78 | $206.03 | $209.41 | $209.41 | 479,754 |
| 2019-06-18 | $206.37 | $207.10 | $204.71 | $205.93 | $205.93 | 617,110 |
| 2019-06-17 | $205.50 | $205.77 | $202.93 | $203.34 | $203.34 | 439,488 |
| 2019-06-14 | $205.93 | $206.52 | $205.04 | $205.20 | $205.20 | 620,941 |
| 2019-06-13 | $207.04 | $208.56 | $204.84 | $205.37 | $205.37 | 505,773 |
| 2019-06-12 | $206.80 | $209.34 | $205.46 | $206.50 | $206.50 | 407,610 |
| 2019-06-11 | $209.12 | $210.06 | $204.89 | $206.58 | $206.58 | 560,959 |
| 2019-06-10 | $207.81 | $209.76 | $207.08 | $207.11 | $207.11 | 426,321 |
| 2019-06-07 | $204.75 | $209.58 | $204.68 | $207.09 | $207.09 | 552,807 |
| 2019-06-06 | $200.42 | $203.62 | $199.43 | $203.26 | $203.26 | 506,984 |
| 2019-06-05 | $196.39 | $200.74 | $195.92 | $200.33 | $200.33 | 549,152 |
| 2019-06-04 | $190.70 | $194.33 | $189.09 | $194.29 | $194.29 | 538,886 |
| 2019-06-03 | $194.79 | $195.54 | $188.16 | $189.33 | $189.33 | 771,398 |
| 2019-05-31 | $194.42 | $196.06 | $193.68 | $194.98 | $194.98 | 435,358 |
| 2019-05-30 | $194.98 | $196.99 | $194.53 | $195.92 | $195.92 | 447,661 |
| 2019-05-29 | $193.65 | $195.28 | $192.50 | $194.52 | $194.52 | 463,462 |
| 2019-05-28 | $195.60 | $198.19 | $194.37 | $194.78 | $194.78 | 662,282 |
| 2019-05-24 | $195.96 | $196.60 | $193.86 | $194.73 | $194.73 | 506,583 |
| 2019-05-23 | $196.16 | $197.23 | $192.92 | $194.63 | $194.63 | 548,051 |
| 2019-05-22 | $195.38 | $198.50 | $195.38 | $197.69 | $197.69 | 672,955 |
| 2019-05-21 | $195.49 | $196.83 | $195.12 | $195.56 | $195.56 | 343,903 |
| 2019-05-20 | $193.23 | $195.79 | $192.29 | $194.16 | $194.16 | 412,447 |
| 2019-05-17 | $195.59 | $197.50 | $195.16 | $195.30 | $195.30 | 349,171 |
| 2019-05-16 | $194.47 | $199.41 | $194.47 | $196.83 | $196.83 | 611,622 |
| 2019-05-15 | $189.81 | $194.51 | $189.52 | $193.88 | $193.88 | 408,727 |
| 2019-05-14 | $189.73 | $193.07 | $189.30 | $191.25 | $191.25 | 583,888 |
| 2019-05-13 | $189.03 | $192.51 | $187.02 | $189.21 | $189.21 | 459,947 |
| 2019-05-10 | $192.91 | $195.00 | $190.53 | $194.64 | $194.64 | 604,092 |
| 2019-05-09 | $190.99 | $193.97 | $189.13 | $193.73 | $193.73 | 506,587 |
| 2019-05-08 | $192.47 | $194.22 | $191.61 | $193.15 | $193.15 | 669,596 |
| 2019-05-07 | $195.25 | $196.36 | $191.59 | $193.18 | $193.18 | 805,234 |
| 2019-05-06 | $193.52 | $197.49 | $192.13 | $197.13 | $197.13 | 431,067 |
| 2019-05-03 | $195.62 | $197.44 | $195.11 | $196.95 | $196.95 | 415,120 |
| 2019-05-02 | $194.03 | $196.03 | $193.45 | $194.98 | $194.98 | 719,058 |
| 2019-05-01 | $197.86 | $198.28 | $194.32 | $194.44 | $194.44 | 466,979 |
| 2019-04-30 | $197.00 | $199.15 | $196.12 | $197.45 | $197.45 | 922,471 |
| 2019-04-29 | $199.55 | $201.00 | $197.34 | $197.47 | $197.47 | 560,816 |
| 2019-04-26 | $194.40 | $203.28 | $191.00 | $199.86 | $199.86 | 1,096,892 |
| 2019-04-25 | $188.71 | $190.32 | $187.65 | $189.18 | $189.18 | 855,433 |
| 2019-04-24 | $189.10 | $190.50 | $188.24 | $189.36 | $189.36 | 366,242 |
| 2019-04-23 | $187.44 | $190.18 | $187.06 | $189.29 | $189.29 | 592,964 |
| 2019-04-22 | $186.27 | $187.67 | $186.13 | $187.04 | $187.04 | 475,788 |
| 2019-04-18 | $187.45 | $187.45 | $184.68 | $186.65 | $186.65 | 485,151 |
| 2019-04-17 | $189.38 | $189.38 | $186.07 | $186.30 | $186.30 | 403,729 |
| 2019-04-16 | $189.38 | $189.80 | $188.40 | $188.80 | $188.80 | 349,089 |
| 2019-04-15 | $190.80 | $191.20 | $188.90 | $189.05 | $189.05 | 478,356 |
| 2019-04-12 | $189.94 | $190.50 | $188.97 | $189.60 | $189.60 | 417,859 |
| 2019-04-11 | $189.58 | $190.48 | $188.17 | $189.53 | $189.53 | 1,070,711 |
| 2019-04-10 | $189.07 | $190.29 | $188.14 | $188.97 | $188.97 | 1,035,213 |
| 2019-04-09 | $188.93 | $190.25 | $188.33 | $189.02 | $189.02 | 706,003 |
| 2019-04-08 | $189.01 | $189.87 | $187.27 | $189.77 | $189.77 | 550,727 |
| 2019-04-05 | $186.57 | $189.60 | $186.43 | $189.24 | $189.24 | 625,111 |
| 2019-04-04 | $188.66 | $188.66 | $184.32 | $186.13 | $186.13 | 313,575 |
| 2019-04-03 | $187.63 | $189.55 | $187.21 | $188.09 | $188.09 | 437,537 |
| 2019-04-02 | $185.94 | $187.32 | $185.01 | $186.88 | $186.88 | 449,547 |
| 2019-04-01 | $183.04 | $186.12 | $182.11 | $185.96 | $185.96 | 630,455 |
| 2019-03-29 | $182.31 | $182.77 | $181.26 | $181.56 | $181.56 | 732,623 |
| 2019-03-28 | $180.45 | $181.54 | $179.54 | $181.04 | $181.04 | 371,106 |
| 2019-03-27 | $183.00 | $183.31 | $178.37 | $180.18 | $180.18 | 447,801 |
| 2019-03-26 | $182.59 | $183.43 | $181.95 | $182.97 | $182.97 | 408,425 |
| 2019-03-25 | $181.03 | $182.20 | $179.60 | $181.27 | $181.27 | 492,793 |
| 2019-03-22 | $184.33 | $185.39 | $181.49 | $181.67 | $181.67 | 432,011 |
| 2019-03-21 | $181.51 | $185.75 | $181.50 | $185.38 | $185.38 | 502,257 |
| 2019-03-20 | $182.08 | $183.40 | $181.21 | $181.85 | $181.85 | 703,041 |
| 2019-03-19 | $181.81 | $182.97 | $180.41 | $182.30 | $182.30 | 1,032,879 |
| 2019-03-18 | $181.63 | $182.68 | $179.43 | $180.91 | $180.91 | 489,287 |
| 2019-03-15 | $181.52 | $183.43 | $180.86 | $181.62 | $181.62 | 1,226,009 |
| 2019-03-14 | $180.86 | $181.56 | $180.00 | $181.43 | $181.43 | 712,847 |
| 2019-03-13 | $181.06 | $182.41 | $180.09 | $180.48 | $180.48 | 595,578 |
| 2019-03-12 | $179.85 | $181.25 | $178.44 | $180.50 | $180.50 | 608,777 |
| 2019-03-11 | $178.29 | $179.70 | $177.75 | $179.07 | $179.07 | 397,098 |
| 2019-03-08 | $175.57 | $177.81 | $173.84 | $177.73 | $177.73 | 411,950 |
| 2019-03-07 | $176.75 | $178.08 | $175.96 | $177.49 | $177.49 | 581,323 |
| 2019-03-06 | $177.60 | $178.84 | $176.47 | $176.74 | $176.74 | 576,152 |
| 2019-03-05 | $176.98 | $178.19 | $175.63 | $177.79 | $177.79 | 541,528 |
| 2019-03-04 | $181.08 | $181.74 | $175.15 | $176.82 | $176.82 | 506,624 |
| 2019-03-01 | $178.90 | $180.79 | $178.09 | $180.50 | $180.50 | 499,581 |
| 2019-02-28 | $177.76 | $178.95 | $177.11 | $178.04 | $178.04 | 671,810 |
| 2019-02-27 | $177.47 | $179.22 | $176.72 | $177.90 | $177.90 | 355,344 |
| 2019-02-26 | $177.88 | $178.67 | $177.27 | $178.28 | $178.28 | 437,198 |
| 2019-02-25 | $179.81 | $180.21 | $177.89 | $178.08 | $178.08 | 788,290 |
| 2019-02-22 | $176.76 | $178.92 | $175.69 | $178.79 | $178.79 | 509,914 |
| 2019-02-21 | $176.03 | $176.62 | $174.41 | $176.00 | $176.00 | 539,413 |
| 2019-02-20 | $175.98 | $176.74 | $174.35 | $176.01 | $176.01 | 613,378 |
| 2019-02-19 | $175.12 | $175.93 | $174.89 | $175.68 | $175.68 | 559,022 |
| 2019-02-15 | $176.58 | $176.58 | $174.72 | $175.40 | $175.40 | 546,221 |
| 2019-02-14 | $173.60 | $175.85 | $173.60 | $175.11 | $175.11 | 433,499 |
| 2019-02-13 | $174.71 | $175.36 | $173.43 | $174.28 | $174.28 | 713,172 |
| 2019-02-12 | $171.98 | $174.37 | $171.12 | $174.29 | $174.29 | 723,393 |
| 2019-02-11 | $173.27 | $174.78 | $170.10 | $170.53 | $170.53 | 698,604 |
| 2019-02-08 | $174.00 | $175.55 | $171.54 | $173.09 | $173.09 | 763,616 |
| 2019-02-07 | $172.68 | $173.63 | $171.35 | $173.05 | $173.05 | 633,806 |
| 2019-02-06 | $173.53 | $174.21 | $172.38 | $173.89 | $173.89 | 644,772 |
| 2019-02-05 | $173.33 | $174.15 | $172.52 | $173.78 | $173.78 | 683,798 |
| 2019-02-04 | $170.82 | $173.69 | $170.55 | $173.29 | $173.29 | 701,462 |
| 2019-02-01 | $169.73 | $170.90 | $168.32 | $170.52 | $170.52 | 685,001 |
| 2019-01-31 | $168.47 | $170.17 | $167.46 | $169.27 | $169.27 | 996,106 |
| 2019-01-30 | $165.12 | $168.82 | $164.79 | $168.25 | $168.25 | 449,103 |
| 2019-01-29 | $166.45 | $166.88 | $163.75 | $164.41 | $164.41 | 341,325 |
| 2019-01-28 | $167.29 | $167.58 | $164.67 | $166.16 | $166.16 | 594,326 |
| 2019-01-25 | $164.92 | $167.21 | $164.13 | $165.96 | $165.96 | 495,950 |
| 2019-01-24 | $163.20 | $163.96 | $162.06 | $163.48 | $163.48 | 614,670 |
| 2019-01-23 | $163.29 | $163.89 | $161.51 | $163.09 | $163.09 | 480,693 |
| 2019-01-22 | $163.62 | $165.27 | $161.71 | $163.07 | $163.07 | 637,746 |
| 2019-01-18 | $164.75 | $165.42 | $162.97 | $164.44 | $164.44 | 1,077,983 |
| 2019-01-17 | $160.63 | $164.22 | $159.60 | $163.42 | $163.42 | 481,705 |
| 2019-01-16 | $160.99 | $162.36 | $160.48 | $161.63 | $161.63 | 876,871 |
| 2019-01-15 | $157.98 | $161.39 | $157.91 | $160.45 | $160.45 | 592,430 |
| 2019-01-14 | $156.42 | $158.86 | $155.56 | $157.00 | $157.00 | 596,929 |
| 2019-01-11 | $156.88 | $158.74 | $156.36 | $157.93 | $157.93 | 512,600 |
| 2019-01-10 | $155.17 | $157.88 | $152.90 | $157.76 | $157.76 | 496,183 |
| 2019-01-09 | $156.70 | $157.79 | $154.01 | $155.64 | $155.64 | 860,769 |
| 2019-01-08 | $152.56 | $157.62 | $152.22 | $156.92 | $156.92 | 942,334 |
| 2019-01-07 | $149.12 | $153.02 | $148.94 | $151.40 | $151.40 | 642,980 |
| 2019-01-04 | $144.73 | $149.84 | $144.14 | $148.97 | $148.97 | 789,329 |
| 2019-01-03 | $145.62 | $147.31 | $142.37 | $142.59 | $142.59 | 665,061 |
| 2019-01-02 | $145.44 | $148.66 | $145.44 | $147.76 | $147.76 | 560,528 |
| 2018-12-31 | $147.92 | $148.80 | $146.80 | $148.29 | $148.29 | 543,986 |
| 2018-12-28 | $148.62 | $149.79 | $145.96 | $146.88 | $146.88 | 535,037 |
| 2018-12-27 | $144.44 | $148.06 | $142.29 | $148.06 | $148.06 | 938,902 |
| 2018-12-26 | $140.64 | $146.13 | $139.07 | $146.06 | $146.06 | 907,102 |
| 2018-12-24 | $141.42 | $143.17 | $138.77 | $139.54 | $139.54 | 600,048 |
| 2018-12-21 | $148.38 | $149.67 | $141.89 | $142.44 | $142.44 | 3,782,226 |
| 2018-12-20 | $149.18 | $149.78 | $144.46 | $147.02 | $147.02 | 1,160,448 |
| 2018-12-19 | $150.02 | $154.18 | $147.69 | $149.71 | $149.71 | 913,280 |
| 2018-12-18 | $150.81 | $152.30 | $149.46 | $150.03 | $150.03 | 1,128,509 |
| 2018-12-17 | $152.79 | $153.10 | $149.12 | $150.10 | $150.10 | 1,166,391 |
| 2018-12-14 | $154.99 | $155.22 | $152.42 | $152.67 | $152.67 | 676,289 |
| 2018-12-13 | $158.15 | $159.50 | $154.98 | $156.30 | $156.30 | 882,040 |
| 2018-12-12 | $157.88 | $159.27 | $156.72 | $157.12 | $157.12 | 1,422,852 |
| 2018-12-11 | $159.17 | $159.98 | $154.38 | $155.42 | $155.42 | 844,228 |
| 2018-12-10 | $153.93 | $157.65 | $153.20 | $157.00 | $157.00 | 610,200 |
| 2018-12-07 | $157.16 | $159.98 | $152.33 | $153.95 | $153.95 | 827,304 |
| 2018-12-06 | $151.25 | $157.52 | $150.64 | $157.40 | $157.40 | 1,270,655 |
| 2018-12-04 | $158.76 | $160.77 | $153.35 | $153.55 | $153.55 | 806,236 |
| 2018-12-03 | $158.66 | $160.61 | $157.57 | $159.27 | $159.27 | 878,506 |
| 2018-11-30 | $156.48 | $157.89 | $155.53 | $156.06 | $156.06 | 984,238 |
| 2018-11-29 | $155.03 | $157.51 | $154.67 | $156.66 | $156.66 | 476,821 |
| 2018-11-28 | $151.67 | $156.13 | $151.25 | $155.85 | $155.85 | 919,141 |
| 2018-11-27 | $153.13 | $153.55 | $149.87 | $150.80 | $150.80 | 627,204 |
| 2018-11-26 | $152.25 | $154.30 | $151.05 | $153.65 | $153.65 | 1,069,335 |
| 2018-11-23 | $148.28 | $152.01 | $148.28 | $150.33 | $150.33 | 245,105 |
| 2018-11-21 | $148.53 | $150.84 | $147.22 | $149.39 | $149.39 | 562,259 |
| 2018-11-20 | $146.25 | $149.63 | $144.94 | $147.19 | $147.19 | 1,001,731 |
| 2018-11-19 | $154.87 | $158.69 | $148.84 | $149.20 | $149.20 | 916,176 |
| 2018-11-16 | $154.20 | $157.09 | $153.83 | $155.75 | $155.75 | 690,537 |
| 2018-11-15 | $150.63 | $156.59 | $150.60 | $155.67 | $155.67 | 788,619 |
| 2018-11-14 | $154.00 | $154.00 | $150.64 | $151.31 | $151.31 | 601,583 |
| 2018-11-13 | $153.11 | $155.84 | $151.98 | $152.61 | $152.61 | 715,825 |
| 2018-11-12 | $159.64 | $160.04 | $153.03 | $153.30 | $153.30 | 849,331 |
| 2018-11-09 | $159.10 | $160.77 | $156.85 | $160.10 | $160.10 | 992,180 |
| 2018-11-08 | $158.64 | $160.86 | $157.95 | $160.13 | $160.13 | 950,409 |
| 2018-11-07 | $157.73 | $160.20 | $156.84 | $159.85 | $159.85 | 1,265,224 |
| 2018-11-06 | $160.21 | $161.68 | $156.21 | $157.15 | $157.15 | 1,372,075 |
| 2018-11-05 | $164.45 | $164.82 | $159.21 | $160.80 | $160.80 | 1,604,078 |
| 2018-11-02 | $160.00 | $176.76 | $159.75 | $165.02 | $165.02 | 4,420,080 |
| 2018-11-01 | $142.54 | $142.54 | $138.97 | $140.80 | $140.80 | 1,014,572 |
| 2018-10-31 | $140.12 | $144.05 | $138.91 | $142.54 | $142.54 | 1,077,516 |
| 2018-10-30 | $135.31 | $139.03 | $134.19 | $138.66 | $138.66 | 804,004 |
| 2018-10-29 | $141.44 | $142.55 | $133.49 | $135.32 | $135.32 | 1,118,849 |
| 2018-10-26 | $135.37 | $141.19 | $131.28 | $138.67 | $138.67 | 1,723,978 |
| 2018-10-25 | $135.05 | $137.66 | $134.01 | $135.84 | $135.84 | 1,043,466 |
| 2018-10-24 | $141.67 | $141.73 | $133.71 | $133.91 | $133.91 | 1,576,214 |
| 2018-10-23 | $140.79 | $141.99 | $137.91 | $141.11 | $141.11 | 661,703 |
| 2018-10-22 | $142.00 | $144.49 | $141.65 | $143.47 | $143.47 | 757,248 |
| 2018-10-19 | $143.21 | $144.63 | $141.00 | $141.39 | $141.39 | 781,864 |
| 2018-10-18 | $145.33 | $145.90 | $141.64 | $142.20 | $142.20 | 794,094 |
| 2018-10-17 | $147.20 | $147.20 | $144.58 | $145.89 | $145.89 | 450,511 |
| 2018-10-16 | $143.67 | $147.00 | $143.45 | $146.79 | $146.79 | 549,381 |
| 2018-10-15 | $143.02 | $144.32 | $141.70 | $142.51 | $142.51 | 460,481 |
| 2018-10-12 | $141.60 | $144.38 | $141.48 | $143.98 | $143.98 | 719,575 |
| 2018-10-11 | $140.08 | $143.48 | $138.09 | $139.12 | $139.12 | 1,454,170 |
| 2018-10-10 | $147.56 | $147.96 | $140.78 | $140.90 | $140.90 | 1,233,463 |
| 2018-10-09 | $150.78 | $151.98 | $147.45 | $148.02 | $148.02 | 1,091,786 |
| 2018-10-08 | $153.84 | $153.84 | $148.89 | $150.78 | $150.78 | 548,283 |
| 2018-10-05 | $155.52 | $156.98 | $152.80 | $154.13 | $154.13 | 495,959 |
| 2018-10-04 | $157.32 | $157.53 | $153.95 | $155.21 | $155.21 | 631,035 |
| 2018-10-03 | $158.34 | $158.34 | $157.31 | $157.78 | $157.78 | 692,111 |
| 2018-10-02 | $159.94 | $160.35 | $157.24 | $157.52 | $157.52 | 542,770 |
| 2018-10-01 | $161.05 | $161.49 | $159.01 | $159.93 | $159.93 | 619,875 |
| 2018-09-28 | $158.92 | $160.30 | $158.57 | $160.12 | $160.12 | 807,984 |
| 2018-09-27 | $159.47 | $160.95 | $158.44 | $159.14 | $159.14 | 564,306 |
| 2018-09-26 | $160.86 | $161.30 | $158.75 | $158.92 | $158.92 | 811,035 |
| 2018-09-25 | $159.65 | $161.70 | $158.80 | $160.49 | $160.49 | 1,069,171 |
| 2018-09-24 | $159.19 | $159.90 | $157.01 | $158.96 | $158.96 | 930,799 |
| 2018-09-21 | $161.17 | $161.41 | $159.28 | $159.81 | $159.81 | 3,463,716 |
| 2018-09-20 | $159.98 | $160.96 | $159.64 | $160.20 | $160.20 | 709,278 |
| 2018-09-19 | $163.20 | $163.47 | $158.80 | $159.09 | $159.09 | 943,810 |
| 2018-09-18 | $161.18 | $164.19 | $160.39 | $162.93 | $162.93 | 663,066 |
| 2018-09-17 | $163.31 | $164.06 | $161.09 | $161.41 | $161.41 | 474,398 |
| 2018-09-14 | $162.94 | $164.04 | $162.03 | $163.65 | $163.65 | 624,147 |
| 2018-09-13 | $162.37 | $163.57 | $161.76 | $162.12 | $162.12 | 596,616 |
| 2018-09-12 | $161.27 | $161.80 | $159.85 | $161.31 | $161.31 | 627,807 |
| 2018-09-11 | $160.82 | $162.56 | $160.35 | $161.62 | $161.62 | 817,725 |
| 2018-09-10 | $158.69 | $161.96 | $158.09 | $161.56 | $161.56 | 783,132 |
| 2018-09-07 | $157.11 | $159.27 | $156.79 | $157.80 | $157.80 | 818,084 |
| 2018-09-06 | $156.57 | $158.39 | $156.01 | $158.14 | $158.14 | 480,879 |
| 2018-09-05 | $158.37 | $158.88 | $154.30 | $156.38 | $156.38 | 591,716 |
| 2018-09-04 | $158.75 | $159.94 | $157.80 | $159.24 | $159.24 | 796,024 |
| 2018-08-31 | $158.11 | $159.22 | $157.24 | $158.61 | $158.61 | 1,531,680 |
| 2018-08-30 | $158.60 | $158.98 | $157.08 | $158.11 | $158.11 | 549,693 |
| 2018-08-29 | $158.99 | $160.08 | $158.66 | $158.78 | $158.78 | 570,838 |
| 2018-08-28 | $158.37 | $159.34 | $157.31 | $159.12 | $159.12 | 499,604 |
| 2018-08-27 | $157.01 | $157.92 | $156.72 | $157.65 | $157.65 | 414,493 |
| 2018-08-24 | $154.73 | $156.71 | $154.73 | $156.08 | $156.08 | 484,533 |
| 2018-08-23 | $153.17 | $154.51 | $153.16 | $154.35 | $154.35 | 528,010 |
| 2018-08-22 | $151.98 | $153.99 | $151.98 | $153.34 | $153.34 | 383,583 |
| 2018-08-21 | $152.34 | $153.64 | $152.24 | $152.46 | $152.46 | 510,315 |
| 2018-08-20 | $151.62 | $152.41 | $149.87 | $152.04 | $152.04 | 1,238,727 |
| 2018-08-17 | $152.07 | $152.74 | $150.37 | $150.75 | $150.75 | 988,964 |
| 2018-08-16 | $154.42 | $154.96 | $152.58 | $152.70 | $152.70 | 746,240 |
| 2018-08-15 | $153.00 | $155.19 | $152.30 | $153.46 | $153.46 | 566,895 |
| 2018-08-14 | $152.55 | $154.42 | $151.93 | $154.00 | $154.00 | 645,406 |
| 2018-08-13 | $153.01 | $154.27 | $152.32 | $152.54 | $152.54 | 491,185 |
| 2018-08-10 | $152.31 | $154.65 | $152.31 | $152.92 | $152.92 | 679,395 |
| 2018-08-09 | $152.56 | $154.16 | $152.22 | $153.35 | $153.35 | 680,785 |
| 2018-08-08 | $151.21 | $153.41 | $151.21 | $152.16 | $152.16 | 493,260 |
| 2018-08-07 | $152.12 | $153.51 | $152.08 | $152.30 | $152.30 | 674,900 |
| 2018-08-06 | $151.11 | $152.82 | $150.72 | $152.06 | $152.06 | 431,640 |
| 2018-08-03 | $151.11 | $151.65 | $149.53 | $151.00 | $151.00 | 411,145 |
| 2018-08-02 | $146.92 | $151.06 | $146.91 | $150.98 | $150.98 | 631,099 |
| 2018-08-01 | $145.72 | $148.95 | $145.38 | $148.06 | $148.06 | 651,603 |
| 2018-07-31 | $146.28 | $147.45 | $145.13 | $145.23 | $145.23 | 869,990 |
| 2018-07-30 | $149.82 | $150.53 | $145.26 | $145.43 | $145.43 | 812,176 |
| 2018-07-27 | $154.44 | $159.11 | $148.04 | $150.26 | $150.26 | 692,247 |
| 2018-07-26 | $150.30 | $152.15 | $148.89 | $151.95 | $151.95 | 943,915 |
| 2018-07-25 | $148.90 | $151.35 | $148.90 | $151.19 | $151.19 | 778,806 |
| 2018-07-24 | $149.65 | $150.67 | $147.63 | $148.43 | $148.43 | 576,919 |
| 2018-07-23 | $149.09 | $149.36 | $147.76 | $149.13 | $149.13 | 624,022 |
| 2018-07-20 | $148.15 | $149.39 | $148.01 | $149.09 | $149.09 | 455,456 |
| 2018-07-19 | $148.88 | $149.33 | $147.73 | $148.08 | $148.08 | 529,306 |
| 2018-07-18 | $150.02 | $150.10 | $148.03 | $149.02 | $149.02 | 573,774 |
| 2018-07-17 | $146.89 | $150.05 | $145.61 | $149.79 | $149.79 | 418,937 |
| 2018-07-16 | $147.77 | $148.91 | $147.59 | $147.94 | $147.94 | 385,351 |
| 2018-07-13 | $147.56 | $148.18 | $146.22 | $147.58 | $147.58 | 480,913 |
| 2018-07-12 | $145.26 | $147.34 | $144.86 | $147.18 | $147.18 | 693,998 |
| 2018-07-11 | $142.85 | $144.71 | $142.63 | $144.71 | $144.71 | 601,431 |
| 2018-07-10 | $143.31 | $143.84 | $142.24 | $143.50 | $143.50 | 660,802 |
| 2018-07-09 | $142.76 | $143.18 | $141.70 | $143.04 | $143.04 | 608,165 |
| 2018-07-06 | $140.69 | $142.66 | $140.61 | $141.91 | $141.91 | 443,947 |
| 2018-07-05 | $139.76 | $141.03 | $139.50 | $140.99 | $140.99 | 464,702 |
| 2018-07-03 | $140.64 | $141.09 | $138.39 | $138.66 | $138.66 | 364,205 |
| 2018-07-02 | $136.73 | $140.25 | $136.63 | $140.22 | $140.22 | 454,103 |
| 2018-06-29 | $138.30 | $138.90 | $137.42 | $137.42 | $137.42 | 719,336 |
| 2018-06-28 | $135.00 | $138.05 | $134.84 | $137.65 | $137.65 | 560,227 |
| 2018-06-27 | $136.87 | $138.13 | $135.15 | $135.40 | $135.40 | 1,028,947 |
| 2018-06-26 | $136.44 | $137.73 | $135.70 | $136.58 | $136.58 | 866,649 |
| 2018-06-25 | $138.20 | $138.20 | $135.21 | $135.72 | $135.72 | 930,394 |
| 2018-06-22 | $140.47 | $140.88 | $138.35 | $138.68 | $138.68 | 1,974,221 |
| 2018-06-21 | $142.26 | $142.26 | $139.12 | $140.32 | $140.32 | 1,073,927 |
| 2018-06-20 | $144.61 | $144.92 | $141.40 | $142.30 | $142.30 | 1,544,821 |
| 2018-06-19 | $143.64 | $144.63 | $142.36 | $143.47 | $143.47 | 1,343,070 |
| 2018-06-18 | $142.15 | $145.57 | $141.78 | $145.19 | $145.19 | 1,080,783 |
| 2018-06-15 | $140.99 | $142.43 | $140.54 | $142.27 | $142.27 | 1,548,129 |
| 2018-06-14 | $139.82 | $141.44 | $139.68 | $141.22 | $141.22 | 1,211,882 |
| 2018-06-13 | $139.56 | $141.00 | $138.66 | $139.34 | $139.34 | 1,164,130 |
| 2018-06-12 | $138.27 | $140.01 | $137.90 | $139.91 | $139.91 | 1,214,841 |
| 2018-06-11 | $137.88 | $138.41 | $137.20 | $137.90 | $137.90 | 489,939 |
| 2018-06-08 | $136.00 | $138.26 | $135.20 | $137.87 | $137.87 | 741,077 |
| 2018-06-07 | $137.40 | $137.65 | $135.20 | $136.54 | $136.54 | 563,068 |
| 2018-06-06 | $135.82 | $137.15 | $134.62 | $137.11 | $137.11 | 704,284 |
| 2018-06-05 | $135.09 | $136.55 | $134.95 | $135.83 | $135.83 | 948,168 |
| 2018-06-04 | $132.83 | $135.06 | $132.25 | $134.87 | $134.87 | 1,112,855 |
| 2018-06-01 | $131.35 | $133.08 | $131.35 | $132.57 | $132.57 | 565,720 |
| 2018-05-31 | $130.65 | $131.44 | $129.98 | $130.44 | $130.44 | 838,083 |
| 2018-05-30 | $129.58 | $130.89 | $129.38 | $130.74 | $130.74 | 627,115 |
| 2018-05-29 | $127.71 | $129.00 | $127.18 | $128.89 | $128.89 | 522,715 |
| 2018-05-25 | $128.18 | $128.81 | $127.79 | $128.51 | $128.51 | 558,069 |
| 2018-05-24 | $128.14 | $129.00 | $127.08 | $128.17 | $128.17 | 604,085 |
| 2018-05-23 | $126.78 | $128.30 | $126.52 | $128.21 | $128.21 | 663,220 |
| 2018-05-22 | $128.99 | $129.00 | $127.53 | $127.84 | $127.84 | 662,341 |
| 2018-05-21 | $128.03 | $128.57 | $127.15 | $128.32 | $128.32 | 975,876 |
| 2018-05-18 | $126.65 | $128.19 | $125.55 | $127.67 | $127.67 | 3,268,416 |
| 2018-05-17 | $127.07 | $128.20 | $126.81 | $127.36 | $127.36 | 717,210 |
| 2018-05-16 | $126.33 | $128.09 | $126.14 | $127.12 | $127.12 | 1,019,410 |
| 2018-05-15 | $126.32 | $127.37 | $125.13 | $126.66 | $126.66 | 953,093 |
| 2018-05-14 | $125.84 | $128.35 | $125.84 | $126.65 | $126.65 | 2,257,919 |
| 2018-05-11 | $124.70 | $125.81 | $123.80 | $125.65 | $125.65 | 750,791 |
| 2018-05-10 | $123.98 | $124.87 | $123.46 | $124.59 | $124.59 | 738,846 |
| 2018-05-09 | $122.77 | $123.72 | $122.46 | $123.33 | $123.33 | 662,679 |
| 2018-05-08 | $122.47 | $123.17 | $121.24 | $122.67 | $122.67 | 853,872 |
| 2018-05-07 | $122.54 | $122.95 | $121.47 | $122.42 | $122.42 | 762,472 |
| 2018-05-04 | $119.57 | $122.59 | $119.08 | $122.31 | $122.31 | 1,249,518 |
| 2018-05-03 | $117.89 | $120.18 | $117.55 | $120.00 | $120.00 | 908,308 |
| 2018-05-02 | $118.04 | $118.91 | $117.27 | $118.05 | $118.05 | 698,958 |
| 2018-05-01 | $117.13 | $118.02 | $116.31 | $117.94 | $117.94 | 748,565 |
| 2018-04-30 | $118.88 | $119.64 | $117.14 | $117.42 | $117.42 | 739,265 |
| 2018-04-27 | $120.59 | $120.59 | $116.15 | $118.30 | $118.30 | 1,149,857 |
| 2018-04-26 | $119.20 | $121.35 | $119.16 | $120.90 | $120.90 | 1,319,972 |
| 2018-04-25 | $118.28 | $119.55 | $116.59 | $118.61 | $118.61 | 1,315,337 |
| 2018-04-24 | $124.73 | $125.13 | $117.30 | $118.00 | $118.00 | 2,649,895 |
| 2018-04-23 | $124.95 | $125.40 | $123.27 | $123.88 | $123.88 | 1,364,473 |
| 2018-04-20 | $125.20 | $126.40 | $124.48 | $124.79 | $124.79 | 1,446,498 |
| 2018-04-19 | $126.52 | $127.16 | $125.05 | $125.19 | $125.19 | 1,091,048 |
| 2018-04-18 | $126.17 | $127.09 | $125.39 | $126.64 | $126.64 | 1,336,902 |
| 2018-04-17 | $125.07 | $125.97 | $124.56 | $125.76 | $125.76 | 1,273,821 |
| 2018-04-16 | $122.80 | $124.21 | $122.78 | $123.79 | $123.79 | 1,003,458 |
| 2018-04-13 | $122.63 | $123.26 | $121.48 | $122.00 | $122.00 | 975,188 |
| 2018-04-12 | $121.33 | $123.05 | $121.12 | $121.71 | $121.71 | 881,888 |
| 2018-04-11 | $120.09 | $121.58 | $120.09 | $120.39 | $120.39 | 919,347 |
| 2018-04-10 | $120.37 | $120.98 | $119.12 | $120.53 | $120.53 | 863,802 |
| 2018-04-09 | $118.12 | $120.25 | $118.12 | $118.30 | $118.30 | 1,116,529 |
| 2018-04-06 | $118.30 | $119.81 | $117.08 | $117.69 | $117.69 | 1,082,266 |
| 2018-04-05 | $119.07 | $120.32 | $118.33 | $119.22 | $119.22 | 1,062,906 |
| 2018-04-04 | $115.16 | $118.12 | $114.01 | $117.84 | $117.84 | 926,676 |
| 2018-04-03 | $116.62 | $117.80 | $115.60 | $117.15 | $117.15 | 1,159,803 |
| 2018-04-02 | $118.17 | $119.54 | $115.02 | $115.74 | $115.74 | 1,198,455 |
| 2018-03-29 | $116.93 | $119.73 | $116.32 | $118.56 | $118.56 | 1,120,251 |
| 2018-03-28 | $117.78 | $119.07 | $115.66 | $116.40 | $116.40 | 1,211,226 |
| 2018-03-27 | $121.57 | $122.63 | $116.74 | $117.48 | $117.48 | 1,441,898 |
| 2018-03-26 | $121.31 | $122.81 | $119.36 | $121.47 | $121.47 | 1,397,964 |
| 2018-03-23 | $123.06 | $124.39 | $119.43 | $119.48 | $119.48 | 1,433,059 |
| 2018-03-22 | $122.81 | $125.16 | $122.58 | $122.65 | $122.65 | 920,700 |
| 2018-03-21 | $125.13 | $126.50 | $124.37 | $124.60 | $124.60 | 965,332 |
| 2018-03-20 | $124.72 | $126.28 | $124.72 | $125.20 | $125.20 | 1,175,443 |
| 2018-03-19 | $125.14 | $126.39 | $123.14 | $124.22 | $124.22 | 1,540,338 |
| 2018-03-16 | $125.57 | $127.24 | $125.57 | $125.92 | $125.92 | 1,904,500 |
| 2018-03-15 | $123.77 | $126.50 | $123.77 | $125.31 | $125.31 | 1,833,219 |
| 2018-03-14 | $121.00 | $125.07 | $120.21 | $123.01 | $123.01 | 1,998,195 |
| 2018-03-13 | $121.24 | $122.52 | $120.08 | $120.51 | $120.51 | 1,246,572 |
| 2018-03-12 | $120.72 | $120.99 | $119.84 | $120.24 | $120.24 | 925,201 |
| 2018-03-09 | $119.28 | $120.91 | $117.76 | $120.46 | $120.46 | 1,217,002 |
| 2018-03-08 | $117.42 | $118.44 | $116.66 | $118.35 | $118.35 | 775,241 |
| 2018-03-07 | $116.61 | $118.49 | $116.32 | $117.93 | $117.93 | 1,255,379 |
| 2018-03-06 | $117.65 | $118.45 | $116.12 | $117.45 | $117.45 | 598,173 |
| 2018-03-05 | $115.10 | $117.40 | $114.88 | $117.26 | $117.26 | 567,562 |
| 2018-03-02 | $113.97 | $115.99 | $113.04 | $115.78 | $115.78 | 603,812 |
| 2018-03-01 | $116.06 | $116.86 | $113.78 | $115.02 | $115.02 | 804,248 |
| 2018-02-28 | $117.10 | $118.36 | $116.00 | $116.02 | $116.02 | 869,892 |
| 2018-02-27 | $117.59 | $118.48 | $116.41 | $116.41 | $116.41 | 821,655 |
| 2018-02-26 | $118.46 | $118.99 | $116.62 | $117.25 | $117.25 | 847,224 |
| 2018-02-23 | $115.49 | $118.12 | $114.79 | $117.64 | $117.64 | 714,471 |
| 2018-02-22 | $116.47 | $117.73 | $114.53 | $114.92 | $114.92 | 923,942 |
| 2018-02-21 | $116.83 | $118.11 | $115.58 | $115.70 | $115.70 | 1,164,927 |
| 2018-02-20 | $119.70 | $120.00 | $116.18 | $116.34 | $116.34 | 1,940,963 |
| 2018-02-16 | $116.47 | $121.61 | $116.23 | $120.55 | $120.55 | 2,319,024 |
| 2018-02-15 | $114.80 | $116.48 | $114.17 | $116.35 | $116.35 | 981,514 |
| 2018-02-14 | $110.18 | $114.03 | $110.00 | $113.98 | $113.98 | 824,918 |
| 2018-02-13 | $110.45 | $111.41 | $109.20 | $110.57 | $110.57 | 1,013,742 |
| 2018-02-12 | $109.56 | $111.53 | $109.28 | $111.03 | $111.03 | 3,583,095 |
| 2018-02-09 | $107.30 | $110.63 | $105.40 | $109.09 | $109.09 | 2,045,957 |
| 2018-02-08 | $109.24 | $110.00 | $105.53 | $105.62 | $105.62 | 1,113,044 |
| 2018-02-07 | $109.11 | $110.91 | $108.19 | $109.11 | $109.11 | 973,681 |
| 2018-02-06 | $106.92 | $109.85 | $106.09 | $109.41 | $109.41 | 1,152,636 |
| 2018-02-05 | $111.90 | $113.24 | $108.70 | $108.73 | $108.73 | 768,725 |
| 2018-02-02 | $113.85 | $114.42 | $112.46 | $112.51 | $112.51 | 781,163 |
| 2018-02-01 | $114.21 | $116.34 | $113.64 | $114.70 | $114.70 | 851,386 |
| 2018-01-31 | $112.35 | $115.32 | $112.22 | $114.92 | $114.92 | 895,155 |
| 2018-01-30 | $111.65 | $113.12 | $111.51 | $112.15 | $112.15 | 441,365 |
| 2018-01-29 | $114.89 | $115.44 | $111.92 | $112.41 | $112.41 | 930,752 |
| 2018-01-26 | $116.62 | $116.63 | $115.15 | $115.31 | $115.31 | 607,189 |
| 2018-01-25 | $116.28 | $116.64 | $115.63 | $115.99 | $115.99 | 545,450 |
| 2018-01-24 | $116.07 | $116.62 | $115.35 | $115.77 | $115.77 | 463,863 |
| 2018-01-23 | $114.40 | $115.99 | $114.31 | $115.77 | $115.77 | 605,039 |
| 2018-01-22 | $114.48 | $115.08 | $114.25 | $114.46 | $114.46 | 948,071 |
| 2018-01-19 | $115.07 | $115.26 | $114.10 | $114.48 | $114.48 | 813,635 |
| 2018-01-18 | $114.09 | $115.17 | $114.09 | $114.54 | $114.54 | 695,635 |
| 2018-01-17 | $113.07 | $114.47 | $112.98 | $114.00 | $114.00 | 680,929 |
| 2018-01-16 | $113.75 | $114.03 | $112.50 | $112.65 | $112.65 | 613,622 |
| 2018-01-12 | $112.23 | $113.79 | $112.01 | $113.61 | $113.61 | 647,968 |
| 2018-01-11 | $112.32 | $112.81 | $111.60 | $112.23 | $112.23 | 744,497 |
| 2018-01-10 | $112.43 | $112.61 | $111.74 | $111.96 | $111.96 | 571,025 |
| 2018-01-09 | $114.79 | $114.79 | $112.11 | $112.97 | $112.97 | 854,950 |
| 2018-01-08 | $112.44 | $114.60 | $112.27 | $114.31 | $114.31 | 649,323 |
| 2018-01-05 | $111.79 | $113.02 | $111.73 | $113.00 | $113.00 | 508,556 |
| 2018-01-04 | $111.54 | $112.35 | $110.60 | $111.47 | $111.47 | 705,735 |
| 2018-01-03 | $109.72 | $111.03 | $108.55 | $110.90 | $110.90 | 1,186,690 |
| 2018-01-02 | $114.69 | $115.13 | $109.32 | $109.47 | $109.47 | 1,388,799 |
| 2017-12-29 | $115.76 | $116.43 | $114.38 | $114.44 | $114.44 | 494,886 |
| 2017-12-28 | $114.65 | $115.60 | $114.37 | $115.50 | $115.50 | 412,804 |
| 2017-12-27 | $113.90 | $114.51 | $113.69 | $114.38 | $114.38 | 431,688 |
| 2017-12-26 | $113.35 | $114.22 | $112.51 | $113.91 | $113.91 | 703,215 |
| 2017-12-22 | $114.37 | $114.37 | $113.16 | $113.99 | $113.99 | 452,022 |
| 2017-12-21 | $116.11 | $116.50 | $114.04 | $114.19 | $114.19 | 961,808 |
| 2017-12-20 | $116.09 | $116.19 | $114.83 | $116.01 | $116.01 | 493,825 |
| 2017-12-19 | $116.14 | $116.36 | $114.54 | $115.55 | $115.55 | 882,292 |
| 2017-12-18 | $115.90 | $117.13 | $115.40 | $116.10 | $116.10 | 690,475 |
| 2017-12-15 | $114.53 | $115.20 | $114.10 | $115.03 | $115.03 | 1,044,726 |
| 2017-12-14 | $114.11 | $114.67 | $114.00 | $114.14 | $114.14 | 674,018 |
| 2017-12-13 | $114.33 | $115.46 | $113.60 | $113.78 | $113.78 | 910,021 |
| 2017-12-12 | $114.51 | $114.81 | $113.91 | $114.37 | $114.37 | 564,453 |
| 2017-12-11 | $113.23 | $114.44 | $113.23 | $114.32 | $114.32 | 568,093 |
| 2017-12-08 | $113.10 | $113.57 | $112.52 | $112.98 | $112.98 | 678,526 |
| 2017-12-07 | $112.11 | $113.71 | $112.11 | $112.82 | $112.82 | 1,796,296 |
| 2017-12-06 | $112.05 | $113.21 | $111.61 | $112.40 | $112.40 | 691,611 |
| 2017-12-05 | $112.36 | $113.67 | $111.73 | $112.44 | $112.44 | 825,787 |
| 2017-12-04 | $115.36 | $115.50 | $112.31 | $112.56 | $112.56 | 799,751 |
| 2017-12-01 | $115.36 | $115.76 | $112.99 | $114.96 | $114.96 | 826,713 |
| 2017-11-30 | $114.81 | $115.84 | $114.42 | $115.10 | $115.10 | 2,637,207 |
| 2017-11-29 | $117.00 | $117.00 | $113.97 | $114.74 | $114.74 | 1,404,753 |
| 2017-11-28 | $117.63 | $118.28 | $116.70 | $117.01 | $117.01 | 806,116 |
| 2017-11-27 | $117.25 | $117.78 | $116.64 | $117.09 | $117.09 | 864,840 |
| 2017-11-24 | $116.20 | $117.50 | $115.80 | $117.24 | $117.24 | 314,637 |
| 2017-11-22 | $116.14 | $116.58 | $115.60 | $115.77 | $115.77 | 725,026 |
| 2017-11-21 | $116.03 | $117.13 | $115.58 | $116.06 | $116.06 | 1,169,232 |
| 2017-11-20 | $114.05 | $115.49 | $113.92 | $115.18 | $115.18 | 849,626 |
| 2017-11-17 | $112.80 | $114.00 | $112.60 | $113.75 | $113.75 | 1,659,654 |
| 2017-11-16 | $110.46 | $113.62 | $110.46 | $112.97 | $112.97 | 771,310 |
| 2017-11-15 | $110.70 | $111.18 | $109.50 | $110.42 | $110.42 | 526,242 |
| 2017-11-14 | $110.66 | $111.71 | $110.02 | $111.17 | $111.17 | 1,373,818 |
| 2017-11-13 | $109.66 | $111.37 | $109.59 | $111.18 | $111.18 | 808,998 |
| 2017-11-10 | $108.92 | $109.91 | $108.63 | $109.75 | $109.75 | 552,689 |
| 2017-11-09 | $109.46 | $109.62 | $108.46 | $109.42 | $109.42 | 477,694 |
| 2017-11-08 | $109.16 | $110.14 | $108.59 | $109.97 | $109.97 | 796,800 |
| 2017-11-07 | $109.69 | $109.94 | $108.87 | $109.10 | $109.10 | 655,262 |
| 2017-11-06 | $108.53 | $109.95 | $108.25 | $109.85 | $109.85 | 605,090 |
| 2017-11-03 | $109.35 | $110.09 | $108.00 | $108.49 | $108.49 | 938,403 |
| 2017-11-02 | $108.69 | $109.77 | $108.24 | $109.38 | $109.38 | 705,339 |
| 2017-11-01 | $108.14 | $109.68 | $107.60 | $108.86 | $108.86 | 786,220 |
| 2017-10-31 | $107.54 | $107.92 | $106.96 | $107.52 | $107.52 | 807,524 |
| 2017-10-30 | $108.80 | $109.10 | $106.84 | $107.58 | $107.58 | 796,022 |
| 2017-10-27 | $107.63 | $109.32 | $106.40 | $109.07 | $109.07 | 1,476,965 |
| 2017-10-26 | $108.47 | $109.39 | $108.30 | $109.20 | $109.20 | 818,132 |
| 2017-10-25 | $108.74 | $109.13 | $107.73 | $107.75 | $107.75 | 973,794 |
| 2017-10-24 | $108.36 | $109.08 | $107.87 | $108.89 | $108.89 | 424,160 |
| 2017-10-23 | $109.08 | $109.28 | $107.70 | $107.96 | $107.96 | 520,633 |
| 2017-10-20 | $108.91 | $109.65 | $108.60 | $108.94 | $108.94 | 698,817 |
| 2017-10-19 | $109.00 | $109.00 | $107.38 | $108.19 | $108.19 | 743,206 |
| 2017-10-18 | $108.80 | $109.69 | $108.46 | $109.26 | $109.26 | 588,377 |
| 2017-10-17 | $108.14 | $109.15 | $107.69 | $108.55 | $108.55 | 1,063,622 |
| 2017-10-16 | $108.50 | $108.77 | $108.11 | $108.46 | $108.46 | 458,847 |
| 2017-10-13 | $108.28 | $108.86 | $108.04 | $108.22 | $108.22 | 837,790 |
| 2017-10-12 | $108.30 | $109.24 | $107.95 | $108.00 | $108.00 | 914,516 |
| 2017-10-11 | $107.89 | $108.54 | $107.62 | $108.29 | $108.29 | 532,278 |
| 2017-10-10 | $109.77 | $109.93 | $107.95 | $108.12 | $108.12 | 597,263 |
| 2017-10-09 | $110.06 | $110.82 | $109.52 | $109.77 | $109.77 | 1,692,329 |
| 2017-10-06 | $108.97 | $109.97 | $108.56 | $109.92 | $109.92 | 696,670 |
| 2017-10-05 | $108.76 | $108.92 | $107.98 | $108.92 | $108.92 | 461,206 |
| 2017-10-04 | $107.71 | $108.88 | $107.37 | $108.57 | $108.57 | 538,375 |
| 2017-10-03 | $106.63 | $108.05 | $106.17 | $107.99 | $107.99 | 2,346,980 |
| 2017-10-02 | $106.76 | $107.71 | $106.34 | $106.49 | $106.49 | 602,937 |
| 2017-09-29 | $105.81 | $106.81 | $105.06 | $106.39 | $106.39 | 623,866 |
| 2017-09-28 | $104.63 | $105.85 | $104.22 | $105.62 | $105.62 | 617,828 |
| 2017-09-27 | $104.74 | $105.99 | $104.45 | $104.72 | $104.72 | 680,557 |
| 2017-09-26 | $104.06 | $104.54 | $103.33 | $104.22 | $104.22 | 543,542 |
| 2017-09-25 | $104.37 | $104.42 | $102.84 | $103.35 | $103.35 | 438,377 |
| 2017-09-22 | $105.38 | $106.18 | $104.18 | $104.58 | $104.58 | 813,179 |
| 2017-09-21 | $106.00 | $106.22 | $105.22 | $105.77 | $105.77 | 491,996 |
| 2017-09-20 | $105.52 | $106.04 | $104.83 | $105.89 | $105.89 | 515,796 |
| 2017-09-19 | $105.26 | $105.81 | $104.72 | $105.41 | $105.41 | 648,727 |
| 2017-09-18 | $104.69 | $105.30 | $104.31 | $105.08 | $105.08 | 544,802 |
| 2017-09-15 | $103.42 | $104.60 | $103.03 | $104.39 | $104.39 | 1,526,210 |
| 2017-09-14 | $103.11 | $103.56 | $102.34 | $103.39 | $103.39 | 385,216 |
| 2017-09-13 | $103.61 | $103.78 | $102.86 | $103.32 | $103.32 | 471,557 |
| 2017-09-12 | $104.73 | $105.00 | $103.44 | $103.73 | $103.73 | 431,134 |
| 2017-09-11 | $103.80 | $104.86 | $103.28 | $104.65 | $104.65 | 598,534 |
| 2017-09-08 | $103.49 | $104.30 | $103.07 | $103.31 | $103.31 | 400,235 |
| 2017-09-07 | $103.04 | $103.67 | $102.51 | $103.48 | $103.48 | 410,219 |
| 2017-09-06 | $102.67 | $103.03 | $102.06 | $102.79 | $102.79 | 697,939 |
| 2017-09-05 | $103.65 | $103.91 | $102.18 | $102.54 | $102.54 | 681,305 |
| 2017-09-01 | $104.18 | $104.25 | $103.62 | $103.94 | $103.94 | 532,328 |
| 2017-08-31 | $103.00 | $103.91 | $102.20 | $103.75 | $103.75 | 868,501 |
| 2017-08-30 | $101.54 | $102.62 | $101.27 | $102.52 | $102.52 | 458,631 |
| 2017-08-29 | $101.81 | $102.24 | $101.55 | $101.62 | $101.62 | 841,777 |
| 2017-08-28 | $101.93 | $102.51 | $101.58 | $102.21 | $102.21 | 759,972 |
| 2017-08-25 | $101.78 | $102.12 | $101.30 | $101.44 | $101.44 | 364,562 |
| 2017-08-24 | $101.12 | $101.65 | $100.31 | $101.50 | $101.50 | 580,784 |
| 2017-08-23 | $99.84 | $101.15 | $99.84 | $101.02 | $101.02 | 529,195 |
| 2017-08-22 | $99.03 | $100.51 | $98.95 | $100.24 | $100.24 | 434,595 |
| 2017-08-21 | $98.11 | $99.23 | $97.96 | $98.96 | $98.96 | 539,050 |
| 2017-08-18 | $97.79 | $98.77 | $97.38 | $98.20 | $98.20 | 486,350 |
| 2017-08-17 | $98.84 | $99.44 | $97.91 | $97.93 | $97.93 | 459,174 |
| 2017-08-16 | $98.74 | $99.75 | $98.63 | $99.23 | $99.23 | 471,042 |
| 2017-08-15 | $99.16 | $99.16 | $97.99 | $98.57 | $98.57 | 514,430 |
| 2017-08-14 | $98.69 | $99.27 | $98.40 | $98.85 | $98.85 | 346,714 |
| 2017-08-11 | $97.75 | $98.21 | $97.15 | $97.95 | $97.95 | 465,634 |
| 2017-08-10 | $99.29 | $99.65 | $97.52 | $97.74 | $97.74 | 888,608 |
| 2017-08-09 | $98.42 | $99.86 | $98.01 | $99.77 | $99.77 | 768,137 |
| 2017-08-08 | $99.28 | $99.51 | $98.36 | $98.73 | $98.73 | 630,612 |
| 2017-08-07 | $99.25 | $99.72 | $99.01 | $99.32 | $99.32 | 441,823 |
| 2017-08-04 | $100.38 | $100.38 | $99.05 | $99.31 | $99.31 | 575,638 |
| 2017-08-03 | $99.42 | $100.45 | $99.03 | $100.05 | $100.05 | 544,121 |
| 2017-08-02 | $99.30 | $100.39 | $98.96 | $99.41 | $99.41 | 785,014 |
| 2017-08-01 | $101.00 | $101.16 | $99.33 | $99.37 | $99.37 | 1,083,959 |
| 2017-07-31 | $102.64 | $102.77 | $101.11 | $101.17 | $101.17 | 1,057,475 |
| 2017-07-28 | $103.37 | $103.79 | $101.35 | $102.50 | $102.50 | 950,801 |
| 2017-07-27 | $102.34 | $102.73 | $100.96 | $101.95 | $101.95 | 877,900 |
| 2017-07-26 | $101.32 | $101.85 | $100.68 | $101.82 | $101.82 | 570,101 |
| 2017-07-25 | $99.96 | $101.68 | $99.49 | $100.98 | $100.98 | 886,499 |
| 2017-07-24 | $98.87 | $100.28 | $98.87 | $99.96 | $99.96 | 486,037 |
| 2017-07-21 | $98.51 | $99.47 | $98.50 | $98.95 | $98.95 | 464,675 |
| 2017-07-20 | $98.87 | $99.11 | $98.55 | $98.84 | $98.84 | 513,056 |
| 2017-07-19 | $98.68 | $98.98 | $98.09 | $98.61 | $98.61 | 798,659 |
| 2017-07-18 | $97.94 | $98.51 | $97.35 | $98.43 | $98.43 | 483,355 |
| 2017-07-17 | $96.99 | $98.08 | $96.78 | $98.00 | $98.00 | 646,953 |
| 2017-07-14 | $97.31 | $97.36 | $96.85 | $96.92 | $96.92 | 754,737 |
| 2017-07-13 | $96.64 | $97.50 | $95.90 | $97.18 | $97.18 | 989,620 |
| 2017-07-12 | $96.15 | $97.07 | $95.81 | $96.87 | $96.87 | 703,063 |
| 2017-07-11 | $95.24 | $95.86 | $94.70 | $95.61 | $95.61 | 515,749 |
| 2017-07-10 | $94.48 | $96.16 | $94.31 | $95.29 | $95.29 | 1,284,693 |
| 2017-07-07 | $93.37 | $95.39 | $93.14 | $94.42 | $94.42 | 1,680,235 |
| 2017-07-06 | $94.27 | $94.33 | $93.23 | $93.25 | $93.25 | 646,225 |
| 2017-07-05 | $94.05 | $95.76 | $94.05 | $94.44 | $94.44 | 1,496,928 |
| 2017-07-03 | $93.50 | $94.23 | $92.91 | $93.90 | $93.90 | 520,433 |
| 2017-06-30 | $93.32 | $93.90 | $92.94 | $92.96 | $92.96 | 2,198,867 |
| 2017-06-29 | $93.73 | $93.73 | $92.13 | $93.51 | $93.51 | 898,469 |
| 2017-06-28 | $93.16 | $93.83 | $92.54 | $93.77 | $93.77 | 411,916 |
| 2017-06-27 | $93.53 | $94.31 | $92.73 | $92.80 | $92.80 | 394,916 |
| 2017-06-26 | $94.17 | $94.93 | $93.52 | $93.56 | $93.56 | 522,146 |
| 2017-06-23 | $93.63 | $94.26 | $93.39 | $93.96 | $93.96 | 569,857 |
| 2017-06-22 | $93.17 | $94.23 | $92.71 | $93.52 | $93.52 | 355,054 |
| 2017-06-21 | $92.90 | $93.41 | $92.52 | $93.23 | $93.23 | 456,553 |
| 2017-06-20 | $93.68 | $93.68 | $92.54 | $92.65 | $92.65 | 450,321 |
| 2017-06-19 | $92.99 | $93.92 | $92.92 | $93.65 | $93.65 | 456,625 |
| 2017-06-16 | $92.31 | $92.69 | $91.73 | $92.46 | $92.46 | 818,323 |
| 2017-06-15 | $91.08 | $92.19 | $90.49 | $92.19 | $92.19 | 457,615 |
| 2017-06-14 | $91.82 | $92.47 | $91.07 | $91.66 | $91.66 | 1,254,932 |
| 2017-06-13 | $91.43 | $92.29 | $91.34 | $91.60 | $91.60 | 921,653 |
| 2017-06-12 | $91.84 | $92.19 | $90.84 | $91.11 | $91.11 | 1,134,039 |
| 2017-06-09 | $93.28 | $93.78 | $91.46 | $92.33 | $92.33 | 759,127 |
| 2017-06-08 | $92.48 | $93.00 | $91.73 | $92.95 | $92.95 | 446,988 |
| 2017-06-07 | $92.23 | $92.85 | $91.94 | $92.26 | $92.26 | 693,403 |
| 2017-06-06 | $92.23 | $92.72 | $92.04 | $92.07 | $92.07 | 796,780 |
| 2017-06-05 | $92.45 | $93.00 | $91.13 | $92.52 | $92.52 | 368,178 |
| 2017-06-02 | $92.24 | $92.77 | $91.80 | $92.55 | $92.55 | 442,111 |
| 2017-06-01 | $90.55 | $92.29 | $90.39 | $92.28 | $92.28 | 849,801 |
| 2017-05-31 | $90.79 | $90.79 | $89.90 | $90.16 | $90.16 | 835,546 |
| 2017-05-30 | $90.15 | $90.81 | $89.92 | $90.64 | $90.64 | 932,295 |
| 2017-05-26 | $90.57 | $90.67 | $89.88 | $90.14 | $90.14 | 804,899 |
| 2017-05-25 | $90.39 | $90.89 | $89.93 | $90.67 | $90.67 | 679,584 |
| 2017-05-24 | $89.39 | $90.44 | $89.14 | $90.10 | $90.10 | 405,287 |
| 2017-05-23 | $89.94 | $90.17 | $89.01 | $89.05 | $89.05 | 398,952 |
| 2017-05-22 | $89.41 | $90.74 | $89.33 | $89.93 | $89.93 | 1,083,085 |
| 2017-05-19 | $88.71 | $89.89 | $88.12 | $89.19 | $89.19 | 735,284 |
| 2017-05-18 | $88.16 | $88.85 | $87.55 | $88.55 | $88.55 | 919,180 |
| 2017-05-17 | $89.00 | $89.65 | $88.03 | $88.07 | $88.07 | 775,375 |
| 2017-05-16 | $90.19 | $90.51 | $89.69 | $89.93 | $89.93 | 873,671 |
| 2017-05-15 | $89.20 | $90.29 | $88.85 | $90.11 | $90.11 | 861,750 |
| 2017-05-12 | $89.30 | $89.63 | $88.92 | $89.11 | $89.11 | 457,823 |
| 2017-05-11 | $90.15 | $90.46 | $89.39 | $89.42 | $89.42 | 596,535 |
| 2017-05-10 | $89.08 | $90.58 | $88.61 | $90.55 | $90.55 | 1,219,025 |
| 2017-05-09 | $89.34 | $89.61 | $88.81 | $89.00 | $89.00 | 853,231 |
| 2017-05-08 | $89.63 | $89.70 | $88.96 | $89.22 | $89.22 | 717,199 |
| 2017-05-05 | $90.65 | $90.65 | $89.39 | $89.60 | $89.60 | 853,186 |
| 2017-05-04 | $90.60 | $90.87 | $90.30 | $90.56 | $90.56 | 629,758 |
| 2017-05-03 | $90.81 | $90.81 | $90.10 | $90.50 | $90.50 | 828,995 |
| 2017-05-02 | $89.87 | $91.20 | $89.86 | $90.84 | $90.84 | 1,041,799 |
| 2017-05-01 | $89.20 | $89.98 | $88.83 | $89.74 | $89.74 | 829,394 |
| 2017-04-28 | $91.00 | $91.80 | $88.18 | $88.92 | $88.92 | 1,561,645 |
| 2017-04-27 | $88.83 | $89.10 | $88.08 | $88.53 | $88.53 | 974,308 |
| 2017-04-26 | $89.30 | $89.71 | $88.78 | $88.84 | $88.84 | 614,373 |
| 2017-04-25 | $88.77 | $89.49 | $88.57 | $89.28 | $89.28 | 647,122 |
| 2017-04-24 | $89.27 | $89.35 | $88.22 | $88.50 | $88.50 | 978,449 |
| 2017-04-21 | $88.64 | $89.07 | $88.35 | $88.45 | $88.45 | 918,267 |
| 2017-04-20 | $89.27 | $89.30 | $88.10 | $88.71 | $88.71 | 724,283 |
| 2017-04-19 | $88.57 | $89.89 | $88.53 | $88.82 | $88.82 | 1,137,291 |
| 2017-04-18 | $88.71 | $89.13 | $88.29 | $88.42 | $88.42 | 489,692 |
| 2017-04-17 | $88.03 | $89.04 | $88.03 | $88.84 | $88.84 | 436,273 |
| 2017-04-13 | $87.91 | $88.72 | $87.43 | $87.68 | $87.68 | 926,891 |
| 2017-04-12 | $88.93 | $88.93 | $87.85 | $87.94 | $87.94 | 700,334 |
| 2017-04-11 | $87.02 | $88.23 | $87.02 | $87.91 | $87.91 | 746,265 |
| 2017-04-10 | $87.61 | $88.04 | $87.08 | $87.11 | $87.11 | 661,433 |
| 2017-04-07 | $87.24 | $87.47 | $87.06 | $87.26 | $87.26 | 614,539 |
| 2017-04-06 | $87.98 | $87.98 | $87.06 | $87.26 | $87.26 | 614,515 |
| 2017-04-05 | $87.58 | $88.76 | $87.52 | $87.67 | $87.67 | 966,423 |
| 2017-04-04 | $87.57 | $87.97 | $87.08 | $87.30 | $87.30 | 935,205 |
| 2017-04-03 | $87.49 | $88.10 | $87.01 | $87.63 | $87.63 | 729,994 |
| 2017-03-31 | $86.87 | $87.35 | $86.74 | $87.11 | $87.11 | 621,714 |
| 2017-03-30 | $86.99 | $87.66 | $86.97 | $87.19 | $87.19 | 400,248 |
| 2017-03-29 | $86.64 | $87.20 | $86.26 | $87.18 | $87.18 | 707,259 |
| 2017-03-28 | $86.88 | $87.27 | $86.34 | $86.87 | $86.87 | 517,469 |
| 2017-03-27 | $86.39 | $87.30 | $86.16 | $86.97 | $86.97 | 440,569 |
| 2017-03-24 | $87.45 | $88.08 | $86.92 | $87.19 | $87.19 | 950,930 |
| 2017-03-23 | $86.79 | $87.45 | $86.79 | $87.39 | $87.39 | 638,945 |
| 2017-03-22 | $86.66 | $87.16 | $86.17 | $86.94 | $86.94 | 615,678 |
| 2017-03-21 | $86.94 | $87.41 | $86.21 | $86.44 | $86.44 | 1,037,713 |
| 2017-03-20 | $86.41 | $86.79 | $86.20 | $86.57 | $86.57 | 507,220 |
| 2017-03-17 | $87.51 | $87.58 | $86.23 | $86.25 | $86.25 | 1,301,057 |
| 2017-03-16 | $87.04 | $87.58 | $86.99 | $87.44 | $87.44 | 606,126 |
| 2017-03-15 | $86.34 | $87.17 | $85.84 | $86.95 | $86.95 | 740,722 |
| 2017-03-14 | $85.89 | $86.49 | $85.64 | $86.13 | $86.13 | 886,134 |
| 2017-03-13 | $85.62 | $86.47 | $85.62 | $86.34 | $86.34 | 978,602 |
| 2017-03-10 | $85.01 | $85.53 | $84.89 | $85.48 | $85.48 | 1,181,794 |
| 2017-03-09 | $84.95 | $85.50 | $84.65 | $84.85 | $84.85 | 1,086,345 |
| 2017-03-08 | $83.94 | $85.57 | $83.64 | $84.89 | $84.89 | 1,034,678 |
| 2017-03-07 | $83.92 | $84.36 | $83.59 | $83.66 | $83.66 | 664,552 |
| 2017-03-06 | $83.81 | $84.52 | $83.44 | $84.15 | $84.15 | 868,425 |
| 2017-03-03 | $83.60 | $84.13 | $83.37 | $84.04 | $84.04 | 620,870 |
| 2017-03-02 | $83.84 | $84.25 | $82.56 | $83.62 | $83.62 | 674,096 |
| 2017-03-01 | $83.25 | $84.64 | $82.90 | $84.12 | $84.12 | 1,843,405 |
| 2017-02-28 | $82.78 | $82.78 | $81.96 | $82.47 | $82.47 | 1,572,111 |
| 2017-02-27 | $82.95 | $83.18 | $82.38 | $82.54 | $82.54 | 572,676 |
| 2017-02-24 | $82.13 | $83.33 | $81.91 | $83.31 | $83.31 | 521,635 |
| 2017-02-23 | $82.30 | $82.71 | $81.76 | $82.40 | $82.40 | 588,436 |
| 2017-02-22 | $82.73 | $83.42 | $82.08 | $82.19 | $82.19 | 687,954 |
| 2017-02-21 | $82.16 | $83.53 | $82.16 | $82.98 | $82.98 | 1,719,491 |
| 2017-02-17 | $81.82 | $82.59 | $81.79 | $82.30 | $82.30 | 647,373 |
| 2017-02-16 | $83.09 | $83.68 | $81.58 | $81.92 | $81.92 | 913,522 |
| 2017-02-15 | $82.47 | $83.55 | $81.93 | $82.85 | $82.85 | 4,053,797 |
| 2017-02-14 | $82.76 | $83.99 | $82.48 | $82.68 | $82.68 | 2,435,720 |
| 2017-02-13 | $82.96 | $83.75 | $82.75 | $82.90 | $82.90 | 1,641,979 |
| 2017-02-10 | $83.25 | $85.52 | $81.17 | $83.14 | $83.14 | 1,417,064 |
| 2017-02-09 | $82.67 | $83.48 | $82.13 | $82.52 | $82.52 | 1,036,133 |
| 2017-02-08 | $81.85 | $83.16 | $81.68 | $82.57 | $82.57 | 875,935 |
| 2017-02-07 | $82.41 | $82.97 | $81.98 | $82.26 | $82.26 | 784,410 |
| 2017-02-06 | $81.93 | $82.22 | $81.47 | $82.18 | $82.18 | 532,090 |
| 2017-02-03 | $81.98 | $82.63 | $81.42 | $82.11 | $82.11 | 613,746 |
| 2017-02-02 | $79.83 | $81.83 | $79.21 | $81.70 | $81.70 | 910,072 |
| 2017-02-01 | $80.09 | $81.54 | $79.58 | $80.23 | $80.23 | 1,120,592 |
| 2017-01-31 | $81.14 | $81.23 | $79.60 | $80.21 | $80.21 | 795,071 |
| 2017-01-30 | $80.77 | $81.05 | $80.03 | $80.84 | $80.84 | 414,862 |
| 2017-01-27 | $81.78 | $81.83 | $81.04 | $81.22 | $81.22 | 377,171 |
| 2017-01-26 | $81.37 | $82.00 | $81.01 | $81.55 | $81.55 | 584,563 |
| 2017-01-25 | $81.14 | $81.55 | $80.56 | $81.31 | $81.31 | 638,352 |
| 2017-01-24 | $80.44 | $80.83 | $79.96 | $80.55 | $80.55 | 541,861 |
| 2017-01-23 | $80.25 | $80.66 | $79.98 | $80.18 | $80.18 | 459,190 |
| 2017-01-20 | $80.49 | $80.70 | $79.90 | $80.42 | $80.42 | 524,425 |
| 2017-01-19 | $80.77 | $81.14 | $80.08 | $80.38 | $80.38 | 383,860 |
| 2017-01-18 | $80.75 | $80.89 | $79.81 | $80.62 | $80.62 | 877,914 |
| 2017-01-17 | $80.38 | $80.64 | $79.78 | $80.31 | $80.31 | 385,638 |
| 2017-01-13 | $81.18 | $81.26 | $80.52 | $80.80 | $80.80 | 467,156 |
| 2017-01-12 | $80.77 | $81.17 | $79.94 | $81.00 | $81.00 | 556,206 |
| 2017-01-11 | $79.02 | $81.07 | $78.72 | $80.90 | $80.90 | 1,156,765 |
| 2017-01-10 | $81.53 | $81.92 | $79.15 | $79.25 | $79.25 | 1,156,734 |
| 2017-01-09 | $80.68 | $81.86 | $80.58 | $81.82 | $81.82 | 881,699 |
| 2017-01-06 | $79.86 | $81.05 | $79.72 | $80.85 | $80.85 | 751,863 |
| 2017-01-05 | $78.70 | $79.90 | $78.43 | $79.80 | $79.80 | 596,178 |
| 2017-01-04 | $77.40 | $79.32 | $77.40 | $78.96 | $78.96 | 743,684 |
| 2017-01-03 | $76.49 | $77.81 | $76.45 | $77.31 | $77.31 | 783,947 |
| 2016-12-30 | $76.25 | $76.35 | $75.71 | $76.07 | $76.07 | 545,741 |
| 2016-12-29 | $76.81 | $77.46 | $75.83 | $75.98 | $75.98 | 469,736 |
| 2016-12-28 | $76.73 | $77.44 | $76.28 | $76.99 | $76.99 | 652,157 |
| 2016-12-27 | $76.77 | $77.11 | $76.33 | $76.75 | $76.75 | 340,811 |
| 2016-12-23 | $76.50 | $76.78 | $75.87 | $76.47 | $76.47 | 483,496 |
| 2016-12-22 | $78.20 | $79.76 | $76.19 | $76.56 | $76.56 | 852,699 |
| 2016-12-21 | $79.14 | $79.16 | $77.81 | $77.90 | $77.90 | 781,833 |
| 2016-12-20 | $78.15 | $79.41 | $78.00 | $79.36 | $79.36 | 1,307,539 |
| 2016-12-19 | $78.13 | $78.50 | $77.92 | $78.09 | $78.09 | 671,524 |
| 2016-12-16 | $78.83 | $78.83 | $77.87 | $77.90 | $77.90 | 1,500,259 |
| 2016-12-15 | $79.20 | $79.34 | $78.58 | $78.96 | $78.96 | 1,056,245 |
| 2016-12-14 | $80.00 | $80.53 | $78.98 | $79.12 | $79.12 | 827,751 |
| 2016-12-13 | $79.63 | $80.44 | $79.14 | $79.92 | $79.92 | 1,153,247 |
| 2016-12-12 | $82.16 | $82.23 | $79.32 | $79.53 | $79.53 | 923,822 |
| 2016-12-09 | $81.99 | $82.50 | $81.35 | $82.13 | $82.13 | 758,167 |
| 2016-12-08 | $80.17 | $81.67 | $80.17 | $81.61 | $81.61 | 520,145 |
| 2016-12-07 | $79.69 | $80.20 | $78.85 | $80.16 | $80.16 | 683,901 |
| 2016-12-06 | $79.08 | $79.91 | $79.03 | $79.81 | $79.81 | 1,122,125 |
| 2016-12-05 | $78.56 | $79.66 | $78.32 | $79.46 | $79.46 | 681,140 |
| 2016-12-02 | $77.94 | $78.57 | $77.24 | $78.35 | $78.35 | 653,739 |
| 2016-12-01 | $78.45 | $79.18 | $77.24 | $77.57 | $77.57 | 1,009,866 |
| 2016-11-30 | $79.12 | $79.19 | $77.98 | $78.85 | $78.85 | 984,590 |
| 2016-11-29 | $80.28 | $80.68 | $79.03 | $79.12 | $79.12 | 822,729 |
| 2016-11-28 | $80.63 | $81.26 | $79.72 | $80.13 | $80.13 | 509,001 |
| 2016-11-25 | $79.90 | $81.49 | $79.69 | $81.22 | $81.22 | 248,268 |
| 2016-11-23 | $79.92 | $80.70 | $79.54 | $79.79 | $79.79 | 658,055 |
| 2016-11-22 | $81.07 | $81.07 | $79.74 | $79.90 | $79.90 | 476,568 |
| 2016-11-21 | $80.18 | $81.03 | $79.35 | $80.67 | $80.67 | 465,722 |
| 2016-11-18 | $80.87 | $81.17 | $79.85 | $80.04 | $80.04 | 578,976 |
| 2016-11-17 | $79.85 | $81.08 | $79.60 | $80.97 | $80.97 | 559,534 |
| 2016-11-16 | $78.66 | $79.78 | $78.09 | $79.69 | $79.69 | 765,673 |
| 2016-11-15 | $79.33 | $80.07 | $78.63 | $78.75 | $78.75 | 703,911 |
| 2016-11-14 | $81.23 | $82.28 | $78.74 | $78.81 | $78.81 | 922,506 |
| 2016-11-11 | $80.74 | $81.52 | $80.38 | $81.36 | $81.36 | 630,290 |
| 2016-11-10 | $82.23 | $83.12 | $80.31 | $81.05 | $81.05 | 861,572 |
| 2016-11-09 | $79.99 | $82.47 | $79.54 | $82.05 | $82.05 | 997,709 |
| 2016-11-08 | $81.47 | $81.99 | $81.26 | $81.48 | $81.48 | 553,489 |
| 2016-11-07 | $81.15 | $81.90 | $80.35 | $81.88 | $81.88 | 814,005 |
| 2016-11-04 | $80.41 | $80.92 | $79.73 | $79.77 | $79.77 | 1,436,794 |
| 2016-11-03 | $80.84 | $81.48 | $80.27 | $80.39 | $80.39 | 612,273 |
| 2016-11-02 | $82.81 | $82.82 | $80.81 | $80.83 | $80.83 | 1,243,630 |
| 2016-11-01 | $84.00 | $84.94 | $82.29 | $83.09 | $83.09 | 886,946 |
| 2016-10-31 | $84.61 | $84.93 | $83.89 | $84.02 | $84.02 | 1,222,985 |
| 2016-10-28 | $83.17 | $86.98 | $80.76 | $84.63 | $84.63 | 2,206,049 |
| 2016-10-27 | $79.64 | $80.94 | $79.02 | $80.76 | $80.76 | 1,327,741 |
| 2016-10-26 | $79.44 | $79.95 | $78.84 | $79.22 | $79.22 | 797,125 |
| 2016-10-25 | $81.14 | $81.19 | $79.46 | $79.64 | $79.64 | 1,089,051 |
| 2016-10-24 | $81.63 | $81.90 | $80.80 | $81.37 | $81.37 | 1,349,210 |
| 2016-10-21 | $80.70 | $84.16 | $80.62 | $81.56 | $81.56 | 2,909,340 |
| 2016-10-20 | $75.86 | $76.72 | $75.21 | $76.56 | $76.56 | 759,825 |
| 2016-10-19 | $75.84 | $76.20 | $75.74 | $75.90 | $75.90 | 561,372 |
| 2016-10-18 | $76.01 | $76.05 | $75.59 | $75.69 | $75.69 | 597,865 |
| 2016-10-17 | $75.80 | $75.95 | $75.15 | $75.20 | $75.20 | 370,973 |
| 2016-10-14 | $75.66 | $76.29 | $75.33 | $75.71 | $75.71 | 801,206 |
| 2016-10-13 | $75.60 | $75.60 | $74.46 | $75.21 | $75.21 | 609,253 |
| 2016-10-12 | $75.36 | $76.31 | $75.14 | $76.25 | $76.25 | 793,617 |
| 2016-10-11 | $76.52 | $76.54 | $75.26 | $75.47 | $75.47 | 455,001 |
| 2016-10-10 | $76.57 | $77.06 | $76.48 | $76.57 | $76.57 | 431,161 |
| 2016-10-07 | $77.45 | $77.83 | $76.01 | $76.36 | $76.36 | 578,333 |
| 2016-10-06 | $77.68 | $77.80 | $77.04 | $77.28 | $77.28 | 833,653 |
| 2016-10-05 | $78.21 | $78.45 | $77.49 | $77.85 | $77.85 | 966,411 |
| 2016-10-04 | $78.78 | $79.26 | $77.87 | $78.04 | $78.04 | 904,364 |
| 2016-10-03 | $78.52 | $79.94 | $78.36 | $78.83 | $78.83 | 1,144,156 |
| 2016-09-30 | $78.40 | $78.91 | $77.45 | $78.24 | $78.24 | 883,838 |
| 2016-09-29 | $79.37 | $79.44 | $78.19 | $78.21 | $78.21 | 1,009,298 |
| 2016-09-28 | $78.65 | $79.65 | $78.55 | $79.42 | $79.42 | 738,263 |
| 2016-09-27 | $78.46 | $78.97 | $78.27 | $78.64 | $78.64 | 853,888 |
| 2016-09-26 | $77.87 | $78.59 | $77.68 | $78.23 | $78.23 | 677,501 |
| 2016-09-23 | $78.71 | $79.24 | $78.47 | $78.53 | $78.53 | 765,553 |
| 2016-09-22 | $78.98 | $79.49 | $77.99 | $78.48 | $78.48 | 1,095,008 |
| 2016-09-21 | $78.14 | $79.02 | $77.21 | $78.92 | $78.92 | 1,133,431 |
| 2016-09-20 | $77.71 | $78.12 | $77.46 | $77.67 | $77.67 | 1,207,226 |
| 2016-09-19 | $76.51 | $77.48 | $76.42 | $77.20 | $77.20 | 1,156,513 |
| 2016-09-16 | $77.19 | $77.23 | $76.26 | $76.88 | $76.88 | 1,446,714 |
| 2016-09-15 | $75.65 | $77.67 | $75.52 | $77.21 | $77.21 | 2,751,992 |
| 2016-09-14 | $75.60 | $76.47 | $75.21 | $75.77 | $75.77 | 2,701,489 |
| 2016-09-13 | $75.51 | $75.84 | $74.76 | $75.38 | $75.38 | 1,185,047 |
| 2016-09-12 | $74.68 | $76.36 | $74.60 | $76.21 | $76.21 | 1,055,392 |
| 2016-09-09 | $75.73 | $76.54 | $74.68 | $74.86 | $74.86 | 961,929 |
| 2016-09-08 | $76.78 | $76.98 | $75.78 | $76.45 | $76.45 | 954,419 |
| 2016-09-07 | $76.14 | $77.20 | $76.07 | $77.08 | $77.08 | 1,244,595 |
| 2016-09-06 | $79.06 | $79.06 | $76.12 | $76.20 | $76.20 | 1,976,308 |
| 2016-09-02 | $75.32 | $82.88 | $75.01 | $79.02 | $79.02 | 4,925,237 |
| 2016-09-01 | $74.36 | $75.06 | $74.31 | $74.81 | $74.81 | 889,960 |
| 2016-08-31 | $74.09 | $74.70 | $74.01 | $74.45 | $74.45 | 905,990 |
| 2016-08-30 | $74.50 | $74.99 | $74.28 | $74.32 | $74.32 | 1,389,302 |
| 2016-08-29 | $75.00 | $75.38 | $74.50 | $74.54 | $74.54 | 757,343 |
| 2016-08-26 | $75.23 | $75.77 | $74.69 | $75.01 | $75.01 | 691,334 |
| 2016-08-25 | $74.44 | $75.11 | $74.44 | $75.02 | $75.02 | 1,050,463 |
| 2016-08-24 | $75.13 | $75.67 | $74.28 | $74.43 | $74.43 | 1,231,607 |
| 2016-08-23 | $75.74 | $76.10 | $75.25 | $75.38 | $75.38 | 917,950 |
| 2016-08-22 | $74.90 | $75.77 | $74.90 | $75.17 | $75.17 | 1,714,370 |
| 2016-08-19 | $74.23 | $75.50 | $74.16 | $75.05 | $75.05 | 2,270,565 |
| 2016-08-18 | $75.23 | $75.61 | $74.12 | $74.20 | $74.20 | 1,583,866 |
| 2016-08-17 | $76.08 | $76.16 | $74.67 | $75.22 | $75.22 | 3,046,050 |
| 2016-08-16 | $81.47 | $81.58 | $75.88 | $75.97 | $75.97 | 3,473,493 |
| 2016-08-15 | $83.18 | $83.43 | $81.72 | $81.81 | $81.81 | 1,318,687 |
| 2016-08-12 | $84.49 | $84.66 | $83.12 | $83.25 | $83.25 | 493,315 |
| 2016-08-11 | $84.59 | $84.85 | $84.35 | $84.67 | $84.67 | 621,172 |
| 2016-08-10 | $85.18 | $85.25 | $84.33 | $84.59 | $84.59 | 499,832 |
| 2016-08-09 | $84.24 | $85.22 | $84.06 | $84.88 | $84.88 | 952,113 |
| 2016-08-08 | $84.60 | $84.85 | $84.18 | $84.41 | $84.41 | 497,009 |
| 2016-08-05 | $84.36 | $85.37 | $84.13 | $84.72 | $84.72 | 603,724 |
| 2016-08-04 | $85.11 | $85.76 | $84.03 | $84.10 | $84.10 | 774,655 |
| 2016-08-03 | $84.04 | $85.14 | $83.73 | $84.86 | $84.86 | 776,692 |
| 2016-08-02 | $85.30 | $85.30 | $83.86 | $84.23 | $84.23 | 767,327 |
| 2016-08-01 | $86.35 | $86.60 | $85.18 | $85.62 | $85.62 | 926,844 |
| 2016-07-29 | $83.45 | $87.19 | $83.00 | $86.61 | $86.61 | 1,755,253 |
| 2016-07-28 | $84.12 | $84.83 | $83.56 | $84.25 | $84.25 | 831,192 |
| 2016-07-27 | $84.04 | $84.33 | $83.30 | $83.99 | $83.99 | 641,376 |
| 2016-07-26 | $84.38 | $84.90 | $83.77 | $83.95 | $83.95 | 509,925 |
| 2016-07-25 | $83.41 | $84.20 | $83.24 | $84.19 | $84.19 | 587,863 |
| 2016-07-22 | $82.95 | $83.60 | $82.88 | $83.47 | $83.47 | 828,804 |
| 2016-07-21 | $84.16 | $84.37 | $82.82 | $82.82 | $82.82 | 687,411 |
| 2016-07-20 | $83.28 | $84.54 | $83.02 | $84.33 | $84.33 | 1,301,985 |
| 2016-07-19 | $83.00 | $83.32 | $82.79 | $83.12 | $83.12 | 967,468 |
| 2016-07-18 | $84.00 | $84.33 | $83.39 | $83.41 | $83.41 | 749,003 |
| 2016-07-15 | $85.01 | $85.01 | $83.63 | $84.04 | $84.04 | 1,109,031 |
| 2016-07-14 | $85.02 | $85.47 | $84.56 | $84.69 | $84.69 | 1,189,115 |
| 2016-07-13 | $85.36 | $85.57 | $84.41 | $84.41 | $84.41 | 892,145 |
| 2016-07-12 | $85.58 | $85.71 | $84.73 | $84.99 | $84.99 | 826,001 |
| 2016-07-11 | $86.12 | $86.76 | $85.20 | $85.23 | $85.23 | 514,815 |
| 2016-07-08 | $84.08 | $85.83 | $83.60 | $85.60 | $85.60 | 1,320,098 |
| 2016-07-07 | $82.85 | $83.74 | $82.61 | $83.40 | $83.40 | 682,892 |
| 2016-07-06 | $83.63 | $83.79 | $82.40 | $82.98 | $82.98 | 894,068 |
| 2016-07-05 | $85.18 | $85.22 | $83.96 | $84.19 | $84.19 | 729,754 |
| 2016-07-01 | $86.44 | $86.48 | $85.05 | $85.34 | $85.34 | 753,800 |
| 2016-06-30 | $84.94 | $86.48 | $84.52 | $86.46 | $86.46 | 980,116 |
| 2016-06-29 | $83.43 | $84.80 | $82.98 | $84.49 | $84.49 | 689,003 |
| 2016-06-28 | $81.51 | $83.14 | $81.21 | $82.91 | $82.91 | 834,200 |
| 2016-06-27 | $83.36 | $83.62 | $80.47 | $80.84 | $80.84 | 863,573 |
| 2016-06-24 | $84.70 | $86.27 | $83.52 | $84.18 | $84.18 | 971,605 |
| 2016-06-23 | $86.67 | $87.78 | $86.32 | $87.28 | $87.28 | 477,674 |
| 2016-06-22 | $86.44 | $86.93 | $85.91 | $85.99 | $85.99 | 520,563 |
| 2016-06-21 | $85.99 | $86.76 | $85.46 | $86.44 | $86.44 | 520,879 |
| 2016-06-20 | $85.05 | $86.25 | $84.73 | $85.68 | $85.68 | 401,146 |
| 2016-06-17 | $84.91 | $84.91 | $84.06 | $84.35 | $84.35 | 697,516 |
| 2016-06-16 | $84.20 | $85.19 | $83.83 | $85.14 | $85.14 | 329,349 |
| 2016-06-15 | $85.23 | $85.82 | $84.76 | $84.87 | $84.87 | 602,131 |
| 2016-06-14 | $83.42 | $85.02 | $83.42 | $84.99 | $84.99 | 861,108 |
| 2016-06-13 | $84.41 | $85.29 | $83.37 | $83.44 | $83.44 | 528,801 |
| 2016-06-10 | $84.59 | $84.92 | $84.01 | $84.66 | $84.66 | 466,824 |
| 2016-06-09 | $84.54 | $85.15 | $84.46 | $85.10 | $85.10 | 488,936 |
| 2016-06-08 | $84.79 | $85.29 | $84.06 | $84.91 | $84.91 | 909,540 |
| 2016-06-07 | $84.81 | $85.45 | $84.23 | $84.88 | $84.88 | 598,039 |
| 2016-06-06 | $84.74 | $85.14 | $83.86 | $84.82 | $84.82 | 326,458 |
| 2016-06-03 | $84.75 | $85.36 | $83.94 | $84.61 | $84.61 | 398,179 |
| 2016-06-02 | $85.01 | $85.56 | $84.74 | $85.32 | $85.32 | 460,775 |
| 2016-06-01 | $85.00 | $85.56 | $84.71 | $85.38 | $85.38 | 565,999 |
| 2016-05-31 | $85.06 | $86.14 | $84.25 | $85.46 | $85.46 | 683,219 |
| 2016-05-27 | $84.85 | $85.10 | $84.24 | $84.95 | $84.95 | 470,534 |
| 2016-05-26 | $84.69 | $85.23 | $84.10 | $84.76 | $84.76 | 502,595 |
| 2016-05-25 | $84.72 | $85.16 | $84.22 | $84.31 | $84.31 | 530,954 |
| 2016-05-24 | $83.59 | $84.73 | $83.04 | $84.56 | $84.56 | 427,558 |
| 2016-05-23 | $83.11 | $84.19 | $82.87 | $83.25 | $83.25 | 534,498 |
| 2016-05-20 | $83.36 | $83.98 | $82.95 | $83.16 | $83.16 | 476,844 |
| 2016-05-19 | $83.54 | $83.57 | $82.06 | $82.90 | $82.90 | 609,301 |
| 2016-05-18 | $83.37 | $84.29 | $82.70 | $83.70 | $83.70 | 710,316 |
| 2016-05-17 | $85.29 | $86.00 | $83.33 | $83.52 | $83.52 | 1,295,282 |
| 2016-05-16 | $84.73 | $85.97 | $84.11 | $85.15 | $85.15 | 779,922 |
| 2016-05-13 | $84.86 | $85.84 | $84.72 | $84.72 | $84.72 | 500,552 |
| 2016-05-12 | $84.95 | $85.49 | $84.40 | $84.96 | $84.96 | 656,684 |
| 2016-05-11 | $85.67 | $86.41 | $84.74 | $84.78 | $84.78 | 735,044 |
| 2016-05-10 | $84.97 | $85.70 | $83.58 | $85.61 | $85.61 | 769,813 |
| 2016-05-09 | $84.88 | $85.35 | $84.23 | $84.50 | $84.50 | 805,069 |
| 2016-05-06 | $84.30 | $85.32 | $84.04 | $85.19 | $85.19 | 690,905 |
| 2016-05-05 | $85.14 | $85.70 | $84.28 | $84.41 | $84.41 | 1,087,125 |
| 2016-05-04 | $86.63 | $86.73 | $84.83 | $84.93 | $84.93 | 1,032,772 |
| 2016-05-03 | $87.51 | $87.59 | $86.50 | $87.16 | $87.16 | 724,098 |
| 2016-05-02 | $86.49 | $88.37 | $85.30 | $88.13 | $88.13 | 1,401,584 |
| 2016-04-29 | $91.53 | $91.99 | $86.17 | $86.40 | $86.40 | 1,592,544 |
| 2016-04-28 | $89.23 | $91.23 | $89.09 | $89.42 | $89.42 | 962,373 |
| 2016-04-27 | $88.71 | $89.77 | $88.22 | $89.41 | $89.41 | 732,474 |
| 2016-04-26 | $89.49 | $90.39 | $88.68 | $89.16 | $89.16 | 885,012 |
| 2016-04-25 | $88.36 | $89.41 | $88.22 | $89.28 | $89.28 | 1,649,082 |
| 2016-04-22 | $88.37 | $89.00 | $87.84 | $88.64 | $88.64 | 611,134 |
| 2016-04-21 | $89.49 | $89.80 | $88.24 | $88.53 | $88.53 | 574,990 |
| 2016-04-20 | $88.82 | $89.95 | $87.72 | $89.29 | $89.29 | 649,010 |
| 2016-04-19 | $89.88 | $89.91 | $88.12 | $88.79 | $88.79 | 896,882 |
| 2016-04-18 | $88.63 | $89.90 | $88.35 | $89.66 | $89.66 | 600,694 |
| 2016-04-15 | $89.00 | $89.24 | $88.28 | $88.70 | $88.70 | 625,686 |
| 2016-04-14 | $89.52 | $89.98 | $89.05 | $89.11 | $89.11 | 637,769 |
| 2016-04-13 | $89.35 | $89.81 | $88.79 | $89.52 | $89.52 | 734,034 |
| 2016-04-12 | $89.53 | $89.55 | $88.13 | $88.61 | $88.61 | 2,376,540 |
| 2016-04-11 | $90.28 | $91.28 | $89.02 | $89.08 | $89.08 | 572,582 |
| 2016-04-08 | $90.03 | $90.26 | $89.30 | $89.76 | $89.76 | 496,784 |
| 2016-04-07 | $89.34 | $90.22 | $88.76 | $89.59 | $89.59 | 769,076 |
| 2016-04-06 | $88.79 | $89.86 | $88.79 | $89.84 | $89.84 | 696,813 |
| 2016-04-05 | $89.18 | $89.69 | $88.52 | $88.71 | $88.71 | 1,273,167 |
| 2016-04-04 | $90.13 | $91.15 | $89.49 | $89.55 | $89.55 | 524,089 |
| 2016-04-01 | $88.19 | $89.67 | $87.35 | $89.64 | $89.64 | 881,309 |
| 2016-03-31 | $89.21 | $89.87 | $88.47 | $88.54 | $88.54 | 960,640 |
| 2016-03-30 | $89.45 | $89.70 | $88.85 | $89.59 | $89.59 | 854,680 |
| 2016-03-29 | $88.41 | $89.48 | $88.04 | $89.11 | $89.11 | 664,494 |
| 2016-03-28 | $89.32 | $89.91 | $88.15 | $88.46 | $88.46 | 979,186 |
| 2016-03-24 | $88.54 | $89.57 | $88.54 | $89.25 | $89.25 | 463,939 |
| 2016-03-23 | $89.37 | $89.48 | $88.37 | $88.89 | $88.89 | 502,332 |
| 2016-03-22 | $88.36 | $89.69 | $88.30 | $89.35 | $89.35 | 780,422 |
| 2016-03-21 | $88.50 | $89.03 | $88.21 | $88.58 | $88.58 | 767,447 |
| 2016-03-18 | $90.12 | $90.12 | $88.16 | $88.56 | $88.56 | 1,344,741 |
| 2016-03-17 | $89.53 | $90.61 | $89.30 | $89.92 | $89.92 | 812,368 |
| 2016-03-16 | $88.05 | $89.94 | $87.90 | $89.52 | $89.52 | 897,351 |
| 2016-03-15 | $87.23 | $88.71 | $86.75 | $88.49 | $88.49 | 772,425 |
| 2016-03-14 | $87.80 | $88.54 | $87.46 | $87.73 | $87.73 | 725,561 |
| 2016-03-11 | $88.18 | $88.37 | $87.37 | $88.26 | $88.26 | 792,507 |
| 2016-03-10 | $87.48 | $88.89 | $86.14 | $87.18 | $87.18 | 815,720 |
| 2016-03-09 | $87.21 | $88.34 | $86.56 | $86.96 | $86.96 | 1,439,760 |
| 2016-03-08 | $87.25 | $87.99 | $86.50 | $87.11 | $87.11 | 937,385 |
| 2016-03-07 | $89.31 | $89.59 | $87.13 | $87.99 | $87.99 | 1,121,783 |
| 2016-03-04 | $88.59 | $89.39 | $87.71 | $89.14 | $89.14 | 854,850 |
| 2016-03-03 | $87.20 | $88.74 | $86.54 | $88.64 | $88.64 | 831,304 |
| 2016-03-02 | $87.54 | $88.61 | $86.64 | $87.54 | $87.54 | 987,023 |
| 2016-03-01 | $85.08 | $87.70 | $84.65 | $87.38 | $87.38 | 1,170,315 |
| 2016-02-29 | $85.40 | $86.30 | $84.45 | $84.49 | $84.49 | 1,120,492 |
| 2016-02-26 | $84.79 | $86.09 | $84.42 | $85.88 | $85.88 | 1,240,401 |
| 2016-02-25 | $83.48 | $84.81 | $83.20 | $84.33 | $84.33 | 833,280 |
| 2016-02-24 | $81.66 | $83.44 | $80.64 | $83.20 | $83.20 | 762,141 |
| 2016-02-23 | $83.20 | $84.07 | $82.24 | $82.49 | $82.49 | 1,034,235 |
| 2016-02-22 | $81.85 | $84.57 | $81.85 | $83.99 | $83.99 | 1,847,868 |
| 2016-02-19 | $80.54 | $80.99 | $79.93 | $80.67 | $80.67 | 1,352,414 |
| 2016-02-18 | $81.56 | $81.86 | $80.49 | $80.62 | $80.62 | 898,830 |
| 2016-02-17 | $80.00 | $81.87 | $80.00 | $81.45 | $81.45 | 2,006,824 |
| 2016-02-16 | $77.94 | $79.81 | $77.69 | $79.68 | $79.68 | 1,661,443 |
| 2016-02-12 | $75.90 | $77.51 | $73.80 | $76.97 | $76.97 | 1,417,960 |
| 2016-02-11 | $72.41 | $74.62 | $71.78 | $74.16 | $74.16 | 1,360,728 |
| 2016-02-10 | $73.50 | $74.97 | $73.19 | $73.79 | $73.79 | 722,644 |
| 2016-02-09 | $71.03 | $73.63 | $70.26 | $72.62 | $72.62 | 1,273,281 |
| 2016-02-08 | $74.51 | $74.71 | $70.84 | $71.77 | $71.77 | 1,482,383 |
| 2016-02-05 | $76.94 | $77.00 | $74.84 | $75.67 | $75.67 | 1,528,343 |
| 2016-02-04 | $76.03 | $77.10 | $74.50 | $77.01 | $77.01 | 1,106,713 |
| 2016-02-03 | $74.54 | $76.39 | $73.67 | $76.20 | $76.20 | 1,494,561 |
| 2016-02-02 | $75.04 | $75.53 | $73.85 | $74.24 | $74.24 | 850,926 |
| 2016-02-01 | $75.03 | $75.99 | $74.69 | $75.65 | $75.65 | 1,120,935 |
| 2016-01-29 | $76.95 | $77.36 | $75.30 | $75.60 | $75.60 | 1,619,841 |
| 2016-01-28 | $75.59 | $77.23 | $74.80 | $77.08 | $77.08 | 1,308,660 |
| 2016-01-27 | $75.03 | $76.15 | $74.41 | $74.74 | $74.74 | 1,247,266 |
| 2016-01-26 | $75.01 | $75.64 | $74.27 | $75.15 | $75.15 | 587,298 |
| 2016-01-25 | $74.73 | $75.66 | $74.15 | $74.62 | $74.62 | 648,294 |
| 2016-01-22 | $75.00 | $75.27 | $74.28 | $75.21 | $75.21 | 666,731 |
| 2016-01-21 | $74.29 | $74.67 | $73.52 | $73.85 | $73.85 | 969,002 |
| 2016-01-20 | $73.56 | $75.19 | $72.54 | $74.14 | $74.14 | 1,300,823 |
| 2016-01-19 | $74.85 | $75.40 | $73.78 | $74.60 | $74.60 | 1,175,971 |
| 2016-01-15 | $73.82 | $74.88 | $72.81 | $74.25 | $74.25 | 1,075,504 |
| 2016-01-14 | $76.35 | $76.44 | $74.19 | $75.65 | $75.65 | 1,149,519 |
| 2016-01-13 | $79.32 | $80.13 | $75.95 | $76.09 | $76.09 | 1,251,579 |
| 2016-01-12 | $78.72 | $79.60 | $78.15 | $79.29 | $79.29 | 938,993 |
| 2016-01-11 | $78.18 | $78.76 | $76.99 | $78.07 | $78.07 | 1,117,202 |
| 2016-01-08 | $80.90 | $81.37 | $77.97 | $78.15 | $78.15 | 1,050,681 |
| 2016-01-07 | $79.62 | $80.87 | $79.40 | $80.55 | $80.55 | 1,689,331 |
| 2016-01-06 | $80.41 | $81.76 | $79.82 | $81.02 | $81.02 | 1,508,421 |
| 2016-01-05 | $81.72 | $83.91 | $80.58 | $81.41 | $81.41 | 2,165,363 |
| 2016-01-04 | $85.69 | $86.15 | $82.44 | $83.95 | $83.95 | 1,540,175 |
| 2015-12-31 | $88.11 | $88.66 | $87.35 | $87.36 | $87.36 | 493,945 |
| 2015-12-30 | $88.70 | $88.95 | $88.10 | $88.14 | $88.14 | 468,415 |
| 2015-12-29 | $88.22 | $89.08 | $87.74 | $88.74 | $88.74 | 452,126 |
| 2015-12-28 | $87.50 | $87.91 | $86.91 | $87.89 | $87.89 | 511,157 |
| 2015-12-24 | $87.55 | $88.27 | $87.45 | $87.78 | $87.78 | 287,474 |
| 2015-12-23 | $87.79 | $88.16 | $87.01 | $87.80 | $87.80 | 645,483 |
| 2015-12-22 | $87.38 | $87.57 | $86.11 | $87.57 | $87.57 | 612,318 |
| 2015-12-21 | $86.80 | $87.67 | $85.98 | $86.81 | $86.81 | 854,501 |
| 2015-12-18 | $87.32 | $88.29 | $86.39 | $86.44 | $86.44 | 2,169,919 |
| 2015-12-17 | $90.59 | $90.59 | $87.64 | $87.85 | $87.85 | 1,171,063 |
| 2015-12-16 | $90.24 | $91.27 | $88.30 | $90.01 | $90.01 | 1,150,329 |
| 2015-12-15 | $89.72 | $90.29 | $89.20 | $89.97 | $89.97 | 1,885,387 |
| 2015-12-14 | $88.95 | $89.49 | $88.00 | $88.86 | $88.86 | 1,453,206 |
| 2015-12-11 | $90.00 | $90.62 | $88.69 | $89.04 | $89.04 | 1,557,818 |
| 2015-12-10 | $91.28 | $91.73 | $90.57 | $90.87 | $90.87 | 980,411 |
| 2015-12-09 | $91.92 | $93.11 | $91.12 | $91.28 | $91.28 | 1,257,358 |
| 2015-12-08 | $92.03 | $93.76 | $91.51 | $92.57 | $92.57 | 1,401,012 |
| 2015-12-07 | $93.11 | $93.71 | $91.92 | $92.49 | $92.49 | 628,419 |
| 2015-12-04 | $92.09 | $93.94 | $91.50 | $93.12 | $93.12 | 1,113,685 |
| 2015-12-03 | $90.21 | $93.25 | $90.21 | $92.04 | $92.04 | 1,630,543 |
| 2015-12-02 | $90.25 | $91.04 | $89.12 | $89.51 | $89.51 | 1,329,372 |
| 2015-12-01 | $89.44 | $91.10 | $89.44 | $90.90 | $90.90 | 1,148,247 |
| 2015-11-30 | $89.62 | $90.13 | $88.93 | $89.44 | $89.44 | 1,389,744 |
| 2015-11-27 | $89.28 | $89.68 | $88.79 | $89.30 | $89.30 | 302,613 |
| 2015-11-25 | $88.63 | $89.60 | $88.46 | $89.39 | $89.39 | 678,773 |
| 2015-11-24 | $89.87 | $89.87 | $87.57 | $88.54 | $88.54 | 3,041,025 |
| 2015-11-23 | $90.33 | $91.22 | $89.43 | $90.18 | $90.18 | 1,784,072 |
| 2015-11-20 | $86.86 | $90.80 | $86.76 | $90.30 | $90.30 | 3,801,155 |
| 2015-11-19 | $85.83 | $86.66 | $85.60 | $86.60 | $86.60 | 783,841 |
| 2015-11-18 | $84.64 | $86.55 | $84.21 | $86.27 | $86.27 | 993,897 |
| 2015-11-17 | $83.42 | $84.43 | $83.08 | $83.92 | $83.92 | 662,145 |
| 2015-11-16 | $81.76 | $83.43 | $81.47 | $83.37 | $83.37 | 692,256 |
| 2015-11-13 | $82.12 | $82.40 | $81.45 | $81.56 | $81.56 | 518,115 |
| 2015-11-12 | $82.38 | $83.21 | $81.70 | $82.25 | $82.25 | 678,435 |
| 2015-11-11 | $82.29 | $82.93 | $81.69 | $82.53 | $82.53 | 647,862 |
| 2015-11-10 | $80.83 | $81.78 | $80.54 | $81.72 | $81.72 | 2,811,287 |
| 2015-11-09 | $82.11 | $82.37 | $80.77 | $81.24 | $81.24 | 980,938 |
| 2015-11-06 | $80.92 | $82.58 | $80.92 | $82.51 | $82.51 | 1,680,328 |
| 2015-11-05 | $81.62 | $82.15 | $80.94 | $81.30 | $81.30 | 584,323 |
| 2015-11-04 | $81.02 | $81.49 | $80.76 | $81.28 | $81.28 | 624,023 |
| 2015-11-03 | $81.80 | $82.04 | $80.67 | $80.93 | $80.93 | 833,704 |
| 2015-11-02 | $80.86 | $81.83 | $80.04 | $81.72 | $81.72 | 609,958 |
| 2015-10-30 | $80.74 | $81.49 | $80.38 | $80.60 | $80.60 | 740,130 |
| 2015-10-29 | $80.84 | $81.19 | $80.19 | $80.74 | $80.74 | 892,147 |
| 2015-10-28 | $79.47 | $80.96 | $79.47 | $80.90 | $80.90 | 1,034,427 |
| 2015-10-27 | $80.21 | $80.46 | $79.42 | $79.83 | $79.83 | 944,344 |
| 2015-10-26 | $80.14 | $81.21 | $79.31 | $80.47 | $80.47 | 1,239,071 |
| 2015-10-23 | $75.82 | $81.40 | $75.41 | $80.18 | $80.18 | 3,592,495 |
| 2015-10-22 | $74.77 | $75.74 | $74.77 | $75.41 | $75.41 | 900,541 |
| 2015-10-21 | $75.93 | $76.14 | $74.42 | $74.46 | $74.46 | 564,952 |
| 2015-10-20 | $75.63 | $76.11 | $75.26 | $75.79 | $75.79 | 744,190 |
| 2015-10-19 | $74.61 | $75.55 | $74.13 | $75.50 | $75.50 | 570,618 |
| 2015-10-16 | $74.96 | $75.04 | $74.31 | $74.67 | $74.67 | 864,593 |
| 2015-10-15 | $74.83 | $74.90 | $74.05 | $74.66 | $74.66 | 496,701 |
| 2015-10-14 | $74.68 | $75.11 | $74.09 | $74.33 | $74.33 | 1,961,995 |
| 2015-10-13 | $75.22 | $75.29 | $74.50 | $74.57 | $74.57 | 588,743 |
| 2015-10-12 | $75.20 | $75.68 | $75.00 | $75.30 | $75.30 | 749,729 |
| 2015-10-09 | $74.76 | $75.17 | $74.44 | $75.07 | $75.07 | 1,106,483 |
| 2015-10-08 | $74.40 | $74.75 | $73.19 | $74.71 | $74.71 | 666,350 |
| 2015-10-07 | $73.44 | $74.71 | $73.22 | $74.54 | $74.54 | 1,113,416 |
| 2015-10-06 | $75.11 | $75.17 | $72.99 | $73.27 | $73.27 | 1,898,031 |
| 2015-10-05 | $73.70 | $75.00 | $73.37 | $74.88 | $74.88 | 1,354,041 |
| 2015-10-02 | $71.15 | $73.32 | $70.52 | $73.31 | $73.31 | 1,118,173 |
| 2015-10-01 | $70.76 | $71.75 | $70.21 | $71.42 | $71.42 | 1,984,634 |
| 2015-09-30 | $69.12 | $70.68 | $68.92 | $70.56 | $70.56 | 963,838 |
| 2015-09-29 | $67.56 | $68.26 | $67.04 | $68.19 | $68.19 | 723,626 |
| 2015-09-28 | $69.16 | $69.99 | $67.34 | $67.64 | $67.64 | 787,942 |
| 2015-09-25 | $70.15 | $70.20 | $68.93 | $69.31 | $69.31 | 404,004 |
| 2015-09-24 | $69.84 | $69.86 | $68.72 | $69.60 | $69.60 | 567,015 |
| 2015-09-23 | $70.05 | $70.72 | $69.73 | $70.25 | $70.25 | 563,510 |
| 2015-09-22 | $70.23 | $70.73 | $69.61 | $69.89 | $69.89 | 508,330 |
| 2015-09-21 | $70.11 | $71.19 | $69.44 | $71.10 | $71.10 | 662,400 |
| 2015-09-18 | $69.64 | $70.34 | $69.48 | $69.95 | $69.95 | 2,215,936 |
| 2015-09-17 | $70.59 | $71.29 | $70.26 | $70.49 | $70.49 | 546,836 |
| 2015-09-16 | $70.24 | $70.74 | $69.99 | $70.61 | $70.61 | 578,379 |
| 2015-09-15 | $69.32 | $70.31 | $69.08 | $70.16 | $70.16 | 771,098 |
| 2015-09-14 | $69.33 | $69.44 | $68.66 | $69.22 | $69.22 | 939,867 |
| 2015-09-11 | $68.50 | $69.16 | $68.30 | $69.16 | $69.16 | 476,553 |
| 2015-09-10 | $67.76 | $69.17 | $67.76 | $68.79 | $68.79 | 583,952 |
| 2015-09-09 | $68.76 | $69.17 | $67.96 | $68.10 | $68.10 | 825,100 |
| 2015-09-08 | $68.30 | $68.41 | $67.10 | $68.23 | $68.23 | 822,596 |
| 2015-09-04 | $66.98 | $67.53 | $66.79 | $67.13 | $67.13 | 640,487 |
| 2015-09-03 | $68.23 | $68.78 | $67.85 | $68.23 | $68.23 | 605,642 |
| 2015-09-02 | $67.60 | $68.09 | $66.61 | $68.04 | $68.04 | 1,121,575 |
| 2015-09-01 | $67.84 | $67.95 | $66.25 | $66.56 | $66.56 | 754,777 |
Verisign Inc (VRSN) News Headlines
.jpg)
Verisign beats fourth-quarter revenue estimates on strong internet services demand
None
reuters.com Feb. 8, 2024.jpg)
Recent Verisign Inc (VRSN) News
Similar Companies to Verisign Inc (VRSN) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |