Watsco Inc - Class A (WSO) Exchange: NYSE
Data as of Aug. 26, 2025
$407.04 ($-0.96) -0.24%
Watsco Inc - Class A - Daily Information
Click for more stock information on Watsco Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 26, 2025 |
| Open | $410.18 |
| Previous Close | $407.04 |
| High | $411.96 |
| Low | $404.32 |
| Adjusted Open | $410.18 |
| Previous Adjusted Close | $407.04 |
| Adjusted High | $411.96 |
| Adjusted Low | $404.32 |
About Watsco Inc - Class A (WSO)
Watsco, Inc. is the largest distributor of air conditioning, heating and refrigeration equipment in the United States, having been in the business since 1961. Growing from a single location in its beginnings, Watsco has now grown to 553 locations located in 46 states, Canada, and Puerto Rico. Its products are used for commercial and residential applications, as well as for light and heavy-duty mobile markets. Watscoâs services include installation, technical support, inventory management, financing and onsite HVAC repair services. With over 12,000 employees, Watsco revenue has grown from $1 billion in 2013 to over $6 billion in 2019.
Invest in Watsco Inc - Class A (WSO)
Historical Stock Data for Watsco Inc - Class A (WSO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $410.18 | $411.96 | $404.32 | $407.04 | $407.04 | 349,376 |
| 2025-08-25 | $413.86 | $421.78 | $406.26 | $408.00 | $408.00 | 269,415 |
| 2025-08-22 | $408.11 | $421.74 | $404.76 | $415.80 | $415.80 | 293,824 |
| 2025-08-21 | $415.69 | $419.54 | $397.73 | $405.63 | $405.63 | 502,855 |
| 2025-08-20 | $426.54 | $427.25 | $418.52 | $418.77 | $418.77 | 264,897 |
| 2025-08-19 | $420.05 | $427.00 | $420.05 | $425.03 | $425.03 | 164,522 |
| 2025-08-18 | $416.22 | $419.50 | $413.14 | $419.26 | $419.26 | 235,390 |
| 2025-08-15 | $423.62 | $426.00 | $414.21 | $415.12 | $415.12 | 336,431 |
| 2025-08-14 | $429.02 | $429.02 | $419.23 | $421.62 | $421.62 | 206,341 |
| 2025-08-13 | $422.16 | $432.59 | $420.19 | $432.58 | $432.58 | 269,763 |
| 2025-08-12 | $417.49 | $423.63 | $410.00 | $422.54 | $422.54 | 228,217 |
| 2025-08-11 | $408.66 | $416.57 | $403.01 | $415.54 | $415.54 | 329,793 |
| 2025-08-08 | $417.78 | $420.26 | $408.99 | $410.83 | $410.83 | 287,669 |
| 2025-08-07 | $421.05 | $423.44 | $413.99 | $416.30 | $416.30 | 535,784 |
| 2025-08-06 | $427.52 | $427.62 | $417.46 | $418.05 | $418.05 | 381,572 |
| 2025-08-05 | $425.23 | $429.52 | $421.40 | $428.25 | $428.25 | 244,905 |
| 2025-08-04 | $436.56 | $436.56 | $424.00 | $425.51 | $425.51 | 421,354 |
| 2025-08-01 | $448.18 | $449.71 | $429.04 | $434.85 | $434.85 | 375,572 |
| 2025-07-31 | $442.22 | $452.97 | $442.19 | $450.88 | $450.88 | 619,536 |
| 2025-07-30 | $458.56 | $459.99 | $428.46 | $442.64 | $442.64 | 1,027,183 |
| 2025-07-29 | $478.48 | $478.48 | $462.90 | $464.82 | $464.82 | 571,652 |
| 2025-07-28 | $491.22 | $491.55 | $479.86 | $479.86 | $479.86 | 364,370 |
| 2025-07-25 | $486.00 | $493.66 | $484.29 | $489.97 | $489.97 | 208,799 |
| 2025-07-24 | $483.00 | $488.03 | $478.36 | $484.69 | $484.69 | 209,712 |
| 2025-07-23 | $486.91 | $494.94 | $483.53 | $487.11 | $487.11 | 281,229 |
| 2025-07-22 | $469.79 | $480.74 | $464.00 | $480.29 | $480.29 | 201,784 |
| 2025-07-21 | $472.94 | $475.46 | $468.96 | $468.96 | $468.96 | 270,162 |
| 2025-07-18 | $475.23 | $475.23 | $468.50 | $470.75 | $470.75 | 247,223 |
| 2025-07-17 | $472.98 | $475.96 | $467.48 | $472.42 | $472.42 | 241,744 |
| 2025-07-16 | $469.24 | $472.66 | $466.00 | $471.75 | $471.75 | 256,348 |
| 2025-07-15 | $474.04 | $477.30 | $469.34 | $472.98 | $469.99 | 351,548 |
| 2025-07-14 | $469.65 | $476.07 | $467.74 | $472.69 | $469.70 | 175,925 |
| 2025-07-11 | $472.88 | $474.71 | $468.15 | $470.05 | $470.05 | 232,042 |
| 2025-07-10 | $466.86 | $481.61 | $462.06 | $476.29 | $476.29 | 485,217 |
| 2025-07-09 | $462.45 | $473.52 | $457.99 | $473.01 | $473.01 | 371,034 |
| 2025-07-08 | $455.98 | $462.63 | $455.98 | $459.07 | $459.07 | 270,208 |
| 2025-07-07 | $454.23 | $463.70 | $454.23 | $458.00 | $458.00 | 333,730 |
| 2025-07-03 | $456.41 | $460.89 | $454.30 | $457.32 | $457.32 | 114,251 |
| 2025-07-02 | $454.39 | $462.73 | $451.95 | $456.55 | $456.55 | 288,148 |
| 2025-07-01 | $440.80 | $461.43 | $440.71 | $455.59 | $455.59 | 308,381 |
| 2025-06-30 | $435.91 | $442.09 | $434.96 | $441.62 | $441.62 | 451,145 |
| 2025-06-27 | $435.86 | $441.56 | $430.11 | $436.50 | $436.50 | 801,123 |
| 2025-06-26 | $425.81 | $434.48 | $421.22 | $434.43 | $434.43 | 408,334 |
| 2025-06-25 | $430.05 | $430.82 | $418.31 | $423.60 | $423.60 | 429,150 |
| 2025-06-24 | $431.88 | $434.90 | $427.69 | $431.21 | $431.21 | 294,509 |
| 2025-06-23 | $422.41 | $430.54 | $421.28 | $429.39 | $429.39 | 281,500 |
| 2025-06-20 | $427.71 | $431.94 | $419.91 | $421.84 | $421.84 | 558,321 |
| 2025-06-18 | $425.51 | $430.60 | $423.19 | $423.41 | $423.41 | 295,473 |
| 2025-06-17 | $426.35 | $431.30 | $422.99 | $424.29 | $424.29 | 232,208 |
| 2025-06-16 | $435.62 | $435.62 | $426.89 | $429.63 | $429.63 | 297,082 |
| 2025-06-13 | $438.67 | $443.29 | $430.42 | $431.99 | $431.99 | 235,983 |
| 2025-06-12 | $441.57 | $446.29 | $440.64 | $443.13 | $443.13 | 219,489 |
| 2025-06-11 | $451.52 | $451.52 | $442.18 | $445.81 | $445.81 | 166,737 |
| 2025-06-10 | $446.17 | $451.33 | $443.87 | $449.85 | $449.85 | 242,949 |
| 2025-06-09 | $447.42 | $448.05 | $442.71 | $444.48 | $444.48 | 231,705 |
| 2025-06-06 | $447.00 | $448.92 | $441.77 | $445.44 | $445.44 | 182,290 |
| 2025-06-05 | $445.99 | $447.35 | $439.61 | $442.37 | $442.37 | 205,900 |
| 2025-06-04 | $446.01 | $449.95 | $442.64 | $445.31 | $445.31 | 215,353 |
| 2025-06-03 | $432.00 | $445.41 | $431.68 | $444.90 | $444.90 | 283,319 |
| 2025-06-02 | $441.30 | $441.30 | $430.20 | $433.75 | $433.75 | 278,117 |
| 2025-05-30 | $445.80 | $449.72 | $441.41 | $443.57 | $443.57 | 405,344 |
| 2025-05-29 | $444.78 | $446.22 | $435.58 | $445.85 | $445.85 | 517,311 |
| 2025-05-28 | $460.07 | $460.07 | $441.03 | $442.76 | $442.76 | 369,721 |
| 2025-05-27 | $461.25 | $462.91 | $450.00 | $460.11 | $460.11 | 383,206 |
| 2025-05-23 | $451.53 | $457.57 | $451.53 | $455.22 | $455.22 | 252,686 |
| 2025-05-22 | $458.09 | $458.95 | $452.18 | $456.08 | $456.08 | 244,407 |
| 2025-05-21 | $465.30 | $469.49 | $458.25 | $458.42 | $458.42 | 281,551 |
| 2025-05-20 | $486.15 | $489.60 | $468.87 | $469.91 | $469.91 | 346,060 |
| 2025-05-19 | $484.27 | $491.56 | $481.89 | $488.19 | $488.19 | 181,459 |
| 2025-05-16 | $481.59 | $493.59 | $478.28 | $492.17 | $492.17 | 219,389 |
| 2025-05-15 | $478.32 | $481.29 | $475.03 | $479.06 | $479.06 | 188,104 |
| 2025-05-14 | $480.91 | $483.53 | $475.14 | $478.40 | $478.40 | 205,337 |
| 2025-05-13 | $485.96 | $485.96 | $477.98 | $481.29 | $481.29 | 295,687 |
| 2025-05-12 | $489.48 | $496.25 | $480.29 | $484.84 | $484.84 | 468,498 |
| 2025-05-09 | $469.84 | $476.66 | $468.52 | $475.90 | $475.90 | 184,507 |
| 2025-05-08 | $473.74 | $475.21 | $465.31 | $469.43 | $469.43 | 291,816 |
| 2025-05-07 | $478.24 | $478.65 | $469.25 | $469.74 | $469.74 | 238,383 |
| 2025-05-06 | $474.16 | $478.08 | $471.01 | $474.91 | $474.91 | 347,136 |
| 2025-05-05 | $470.67 | $481.00 | $468.62 | $478.90 | $478.90 | 230,681 |
| 2025-05-02 | $467.58 | $474.03 | $466.99 | $472.09 | $472.09 | 231,013 |
| 2025-05-01 | $459.70 | $468.08 | $457.99 | $461.17 | $461.17 | 186,684 |
| 2025-04-30 | $453.73 | $461.01 | $447.28 | $459.84 | $459.84 | 320,783 |
| 2025-04-29 | $453.00 | $459.08 | $450.29 | $455.61 | $455.61 | 247,231 |
| 2025-04-28 | $453.78 | $461.48 | $450.65 | $455.78 | $455.78 | 234,954 |
| 2025-04-25 | $454.13 | $458.57 | $447.32 | $456.08 | $456.08 | 324,446 |
| 2025-04-24 | $448.03 | $457.87 | $445.00 | $453.09 | $453.09 | 481,829 |
| 2025-04-23 | $472.50 | $487.99 | $441.43 | $446.40 | $446.40 | 1,302,098 |
| 2025-04-22 | $496.29 | $509.71 | $493.65 | $503.16 | $503.16 | 376,379 |
| 2025-04-21 | $501.93 | $506.56 | $488.92 | $494.91 | $494.91 | 405,390 |
| 2025-04-17 | $498.99 | $513.54 | $497.06 | $506.66 | $506.66 | 272,958 |
| 2025-04-16 | $504.80 | $515.85 | $490.25 | $497.68 | $497.68 | 214,023 |
| 2025-04-15 | $514.81 | $518.00 | $504.30 | $510.36 | $510.36 | 206,382 |
| 2025-04-14 | $509.77 | $517.40 | $505.79 | $514.82 | $511.81 | 213,007 |
| 2025-04-11 | $496.28 | $511.87 | $487.89 | $508.93 | $505.96 | 214,485 |
| 2025-04-10 | $490.13 | $506.19 | $479.93 | $499.13 | $496.21 | 353,692 |
| 2025-04-09 | $462.63 | $507.45 | $459.87 | $499.18 | $496.26 | 388,228 |
| 2025-04-08 | $485.94 | $493.13 | $458.33 | $463.18 | $460.47 | 308,220 |
| 2025-04-07 | $463.61 | $495.39 | $457.36 | $472.70 | $469.94 | 419,382 |
| 2025-04-04 | $474.99 | $485.92 | $464.35 | $478.04 | $475.25 | 399,342 |
| 2025-04-03 | $502.49 | $512.71 | $490.99 | $492.52 | $489.64 | 329,828 |
| 2025-04-02 | $507.12 | $521.09 | $505.80 | $520.66 | $517.62 | 163,296 |
| 2025-04-01 | $509.90 | $513.55 | $501.64 | $511.65 | $508.66 | 359,251 |
| 2025-03-31 | $497.84 | $513.48 | $490.39 | $508.30 | $505.33 | 297,218 |
| 2025-03-28 | $511.53 | $513.99 | $493.78 | $501.88 | $498.95 | 226,579 |
| 2025-03-27 | $514.18 | $521.70 | $509.40 | $514.00 | $511.00 | 165,474 |
| 2025-03-26 | $520.11 | $520.11 | $512.99 | $513.19 | $510.19 | 147,504 |
| 2025-03-25 | $510.52 | $519.34 | $510.52 | $517.94 | $514.91 | 182,027 |
| 2025-03-24 | $504.56 | $514.21 | $504.51 | $512.52 | $509.52 | 263,538 |
| 2025-03-21 | $497.28 | $498.55 | $492.76 | $497.00 | $494.10 | 453,493 |
| 2025-03-20 | $504.47 | $509.65 | $501.92 | $502.33 | $499.39 | 239,245 |
| 2025-03-19 | $509.50 | $513.65 | $500.00 | $508.08 | $505.11 | 246,614 |
| 2025-03-18 | $506.83 | $510.07 | $502.76 | $509.43 | $506.45 | 148,987 |
| 2025-03-17 | $506.81 | $513.13 | $500.77 | $510.75 | $507.77 | 176,183 |
| 2025-03-14 | $497.31 | $508.92 | $496.29 | $508.90 | $508.90 | 234,195 |
| 2025-03-13 | $501.50 | $502.56 | $484.84 | $491.52 | $491.52 | 224,631 |
| 2025-03-12 | $512.46 | $518.28 | $502.17 | $504.15 | $504.15 | 342,818 |
| 2025-03-11 | $513.13 | $519.09 | $500.63 | $505.49 | $505.49 | 422,104 |
| 2025-03-10 | $507.66 | $533.07 | $507.66 | $520.51 | $520.51 | 654,377 |
| 2025-03-07 | $487.79 | $516.78 | $486.95 | $512.94 | $512.94 | 445,234 |
| 2025-03-06 | $497.06 | $498.89 | $483.16 | $488.72 | $488.72 | 340,465 |
| 2025-03-05 | $496.47 | $502.13 | $491.02 | $501.67 | $501.67 | 337,642 |
| 2025-03-04 | $486.01 | $502.34 | $485.06 | $494.30 | $494.30 | 281,928 |
| 2025-03-03 | $503.26 | $503.73 | $490.16 | $493.93 | $493.93 | 283,374 |
| 2025-02-28 | $500.73 | $506.16 | $496.27 | $504.33 | $504.33 | 200,323 |
| 2025-02-27 | $496.00 | $505.94 | $494.28 | $499.85 | $499.85 | 192,665 |
| 2025-02-26 | $498.54 | $504.96 | $497.19 | $498.93 | $498.93 | 151,870 |
| 2025-02-25 | $501.04 | $506.18 | $494.51 | $498.54 | $498.54 | 366,172 |
| 2025-02-24 | $497.38 | $504.41 | $493.42 | $501.10 | $501.10 | 495,756 |
| 2025-02-21 | $518.71 | $518.71 | $495.58 | $498.68 | $498.68 | 286,038 |
| 2025-02-20 | $514.41 | $520.41 | $510.49 | $515.21 | $515.21 | 379,611 |
| 2025-02-19 | $525.45 | $529.87 | $509.74 | $511.67 | $511.67 | 521,627 |
| 2025-02-18 | $520.00 | $535.40 | $509.70 | $530.75 | $530.75 | 689,047 |
| 2025-02-14 | $479.10 | $486.16 | $478.89 | $483.69 | $483.69 | 429,679 |
| 2025-02-13 | $474.32 | $477.20 | $466.71 | $476.50 | $476.50 | 202,477 |
| 2025-02-12 | $465.21 | $472.54 | $461.45 | $470.73 | $470.73 | 217,339 |
| 2025-02-11 | $464.90 | $475.35 | $464.90 | $472.00 | $472.00 | 179,287 |
| 2025-02-10 | $468.08 | $468.32 | $461.23 | $467.94 | $467.94 | 224,094 |
| 2025-02-07 | $475.00 | $475.00 | $462.12 | $465.13 | $465.13 | 167,653 |
| 2025-02-06 | $474.03 | $477.74 | $470.96 | $473.39 | $473.39 | 275,140 |
| 2025-02-05 | $477.66 | $477.66 | $470.47 | $474.03 | $474.03 | 192,436 |
| 2025-02-04 | $478.00 | $478.30 | $472.75 | $474.01 | $474.01 | 146,237 |
| 2025-02-03 | $466.96 | $485.43 | $466.94 | $477.38 | $477.38 | 302,893 |
| 2025-01-31 | $483.62 | $485.47 | $477.24 | $478.59 | $478.59 | 207,626 |
| 2025-01-30 | $485.73 | $487.67 | $479.78 | $484.31 | $484.31 | 124,728 |
| 2025-01-29 | $484.00 | $489.71 | $480.86 | $481.82 | $481.82 | 146,248 |
| 2025-01-28 | $487.58 | $492.50 | $483.15 | $487.36 | $487.36 | 146,293 |
| 2025-01-27 | $489.73 | $493.56 | $482.44 | $489.55 | $489.55 | 200,011 |
| 2025-01-24 | $497.39 | $497.70 | $484.48 | $495.12 | $495.12 | 169,762 |
| 2025-01-23 | $504.74 | $504.74 | $491.22 | $498.16 | $498.16 | 224,072 |
| 2025-01-22 | $506.28 | $509.40 | $504.32 | $505.64 | $505.64 | 167,998 |
| 2025-01-21 | $500.00 | $508.01 | $500.00 | $504.98 | $504.98 | 202,967 |
| 2025-01-17 | $491.57 | $497.28 | $488.13 | $496.28 | $496.28 | 204,978 |
| 2025-01-16 | $483.36 | $492.42 | $478.99 | $491.10 | $488.44 | 191,727 |
| 2025-01-15 | $493.24 | $493.95 | $478.58 | $479.01 | $476.42 | 213,029 |
| 2025-01-14 | $481.62 | $482.91 | $474.97 | $482.30 | $479.69 | 197,696 |
| 2025-01-13 | $460.00 | $478.04 | $459.59 | $476.57 | $476.57 | 199,637 |
| 2025-01-10 | $458.32 | $466.40 | $457.76 | $463.86 | $463.86 | 207,935 |
| 2025-01-08 | $462.41 | $467.92 | $460.02 | $466.57 | $466.57 | 214,491 |
| 2025-01-07 | $470.73 | $473.00 | $461.39 | $465.36 | $465.36 | 618,470 |
| 2025-01-06 | $478.31 | $483.06 | $469.13 | $471.37 | $471.37 | 233,354 |
| 2025-01-03 | $470.93 | $478.15 | $468.58 | $475.74 | $475.74 | 169,966 |
| 2025-01-02 | $479.63 | $483.37 | $467.15 | $468.80 | $468.80 | 192,538 |
| 2024-12-31 | $477.16 | $478.94 | $473.15 | $473.89 | $473.89 | 134,089 |
| 2024-12-30 | $476.70 | $478.44 | $467.35 | $474.79 | $474.79 | 234,638 |
| 2024-12-27 | $483.05 | $484.63 | $475.81 | $479.95 | $479.95 | 116,814 |
| 2024-12-26 | $491.08 | $491.36 | $482.82 | $487.58 | $487.58 | 113,782 |
| 2024-12-24 | $486.58 | $492.98 | $486.58 | $491.35 | $491.35 | 54,302 |
| 2024-12-23 | $484.50 | $488.46 | $483.04 | $487.94 | $487.94 | 176,836 |
| 2024-12-20 | $483.81 | $491.82 | $481.00 | $484.33 | $484.33 | 626,950 |
| 2024-12-19 | $489.89 | $492.84 | $483.40 | $485.59 | $485.59 | 344,149 |
| 2024-12-18 | $511.48 | $511.48 | $486.87 | $487.89 | $487.89 | 200,502 |
| 2024-12-17 | $506.76 | $511.33 | $504.22 | $508.47 | $508.47 | 270,924 |
| 2024-12-16 | $510.38 | $512.82 | $507.91 | $509.75 | $509.75 | 190,133 |
| 2024-12-13 | $510.00 | $513.89 | $506.55 | $509.72 | $509.72 | 142,166 |
| 2024-12-12 | $515.00 | $515.32 | $510.35 | $511.46 | $511.46 | 123,766 |
| 2024-12-11 | $522.83 | $523.01 | $512.14 | $514.10 | $514.10 | 202,954 |
| 2024-12-10 | $515.63 | $522.89 | $511.00 | $517.47 | $517.47 | 139,655 |
| 2024-12-09 | $527.76 | $531.95 | $517.48 | $522.37 | $522.37 | 180,008 |
| 2024-12-06 | $527.43 | $528.92 | $520.94 | $526.81 | $526.81 | 167,650 |
| 2024-12-05 | $532.87 | $535.34 | $523.07 | $523.70 | $523.70 | 155,798 |
| 2024-12-04 | $539.02 | $542.82 | $534.05 | $537.50 | $537.50 | 123,384 |
| 2024-12-03 | $546.22 | $551.27 | $538.86 | $542.99 | $542.99 | 143,819 |
| 2024-12-02 | $552.29 | $552.32 | $538.01 | $543.17 | $543.17 | 216,063 |
| 2024-11-29 | $553.81 | $562.56 | $551.60 | $551.60 | $551.60 | 143,435 |
| 2024-11-27 | $551.43 | $556.10 | $548.27 | $554.67 | $554.67 | 161,216 |
| 2024-11-26 | $565.11 | $565.69 | $548.45 | $550.50 | $550.50 | 289,571 |
| 2024-11-25 | $558.05 | $571.42 | $556.92 | $568.78 | $568.78 | 467,628 |
| 2024-11-22 | $549.51 | $555.42 | $544.31 | $554.79 | $554.79 | 161,365 |
| 2024-11-21 | $534.65 | $549.74 | $531.53 | $546.24 | $546.24 | 178,013 |
| 2024-11-20 | $534.03 | $536.74 | $526.21 | $533.40 | $533.40 | 135,748 |
| 2024-11-19 | $521.12 | $534.16 | $517.44 | $533.14 | $533.14 | 188,101 |
| 2024-11-18 | $520.39 | $531.81 | $520.02 | $527.17 | $527.17 | 181,666 |
| 2024-11-15 | $521.73 | $527.36 | $517.38 | $520.74 | $520.74 | 142,510 |
| 2024-11-14 | $543.36 | $543.36 | $522.45 | $525.79 | $525.79 | 281,390 |
| 2024-11-13 | $535.14 | $545.49 | $533.79 | $543.06 | $543.06 | 191,480 |
| 2024-11-12 | $533.03 | $540.23 | $529.85 | $533.36 | $533.36 | 220,462 |
| 2024-11-11 | $532.85 | $539.10 | $529.73 | $536.86 | $536.86 | 155,887 |
| 2024-11-08 | $524.40 | $533.53 | $520.04 | $528.50 | $528.50 | 216,117 |
| 2024-11-07 | $516.34 | $527.40 | $511.22 | $524.97 | $524.97 | 209,366 |
| 2024-11-06 | $506.97 | $517.75 | $501.96 | $516.83 | $516.83 | 389,100 |
| 2024-11-05 | $478.70 | $487.94 | $477.53 | $487.90 | $487.90 | 135,883 |
| 2024-11-04 | $472.96 | $481.39 | $472.96 | $478.01 | $478.01 | 145,873 |
| 2024-11-01 | $474.92 | $479.04 | $471.84 | $474.00 | $474.00 | 135,956 |
| 2024-10-31 | $472.16 | $477.47 | $466.71 | $473.01 | $473.01 | 172,374 |
| 2024-10-30 | $472.00 | $481.90 | $471.57 | $474.42 | $474.42 | 122,444 |
| 2024-10-29 | $475.69 | $478.43 | $470.00 | $473.47 | $473.47 | 168,001 |
| 2024-10-28 | $480.21 | $481.10 | $475.35 | $479.91 | $479.91 | 167,269 |
| 2024-10-25 | $481.93 | $482.64 | $473.78 | $475.90 | $475.90 | 141,261 |
| 2024-10-24 | $469.85 | $478.97 | $468.33 | $478.26 | $478.26 | 262,450 |
| 2024-10-23 | $454.91 | $472.37 | $454.91 | $466.42 | $466.42 | 657,536 |
| 2024-10-22 | $490.37 | $492.48 | $484.29 | $484.77 | $484.77 | 437,816 |
| 2024-10-21 | $500.75 | $503.33 | $490.76 | $492.22 | $492.22 | 228,646 |
| 2024-10-18 | $504.99 | $505.75 | $500.06 | $502.73 | $502.73 | 161,053 |
| 2024-10-17 | $494.05 | $504.72 | $491.97 | $504.72 | $504.72 | 233,697 |
| 2024-10-16 | $494.50 | $502.19 | $491.78 | $494.61 | $494.61 | 212,447 |
| 2024-10-15 | $497.21 | $500.80 | $492.09 | $493.00 | $493.00 | 219,587 |
| 2024-10-14 | $493.93 | $498.07 | $492.81 | $497.09 | $497.09 | 114,745 |
| 2024-10-11 | $489.38 | $497.28 | $489.22 | $491.58 | $491.58 | 240,063 |
| 2024-10-10 | $494.71 | $498.99 | $483.98 | $484.29 | $484.29 | 173,692 |
| 2024-10-09 | $496.64 | $501.03 | $492.19 | $500.36 | $500.36 | 208,233 |
| 2024-10-08 | $489.22 | $497.02 | $486.66 | $495.37 | $495.37 | 237,243 |
| 2024-10-07 | $474.90 | $487.89 | $473.88 | $486.71 | $486.71 | 278,313 |
| 2024-10-04 | $487.97 | $487.97 | $477.40 | $480.69 | $480.69 | 306,177 |
| 2024-10-03 | $490.44 | $492.68 | $482.74 | $484.10 | $484.10 | 160,246 |
| 2024-10-02 | $492.72 | $497.99 | $490.83 | $492.05 | $492.05 | 135,608 |
| 2024-10-01 | $492.93 | $496.34 | $482.11 | $495.70 | $495.70 | 257,927 |
| 2024-09-30 | $494.84 | $497.70 | $486.57 | $491.88 | $491.88 | 311,938 |
| 2024-09-27 | $502.13 | $507.27 | $492.92 | $495.98 | $495.98 | 143,480 |
| 2024-09-26 | $505.91 | $507.50 | $499.76 | $500.68 | $500.68 | 179,434 |
| 2024-09-25 | $496.75 | $501.01 | $494.10 | $498.02 | $498.02 | 196,908 |
| 2024-09-24 | $499.75 | $501.25 | $494.64 | $494.64 | $494.64 | 144,328 |
| 2024-09-23 | $493.96 | $501.24 | $493.70 | $496.76 | $496.76 | 178,726 |
| 2024-09-20 | $498.46 | $498.46 | $489.03 | $489.61 | $489.61 | 765,012 |
| 2024-09-19 | $499.90 | $502.74 | $491.57 | $500.25 | $500.25 | 189,512 |
| 2024-09-18 | $493.50 | $498.95 | $485.86 | $486.54 | $486.54 | 139,877 |
| 2024-09-17 | $493.30 | $496.99 | $489.28 | $491.76 | $491.76 | 145,248 |
| 2024-09-16 | $477.99 | $488.56 | $476.47 | $487.33 | $487.33 | 194,887 |
| 2024-09-13 | $473.83 | $487.94 | $473.82 | $476.71 | $476.71 | 260,445 |
| 2024-09-12 | $461.27 | $471.89 | $457.72 | $470.97 | $470.97 | 199,624 |
| 2024-09-11 | $454.21 | $462.41 | $448.31 | $461.59 | $461.59 | 148,622 |
| 2024-09-10 | $465.21 | $465.40 | $452.77 | $455.15 | $455.15 | 192,841 |
| 2024-09-09 | $452.57 | $463.78 | $451.19 | $455.58 | $455.58 | 272,795 |
| 2024-09-06 | $451.94 | $455.55 | $448.45 | $448.66 | $448.66 | 197,600 |
| 2024-09-05 | $451.92 | $455.98 | $448.15 | $449.55 | $449.55 | 240,708 |
| 2024-09-04 | $453.23 | $458.56 | $448.69 | $453.71 | $453.71 | 222,646 |
| 2024-09-03 | $474.04 | $479.95 | $454.47 | $456.24 | $456.24 | 266,071 |
| 2024-08-30 | $468.72 | $475.68 | $465.67 | $475.42 | $475.42 | 296,745 |
| 2024-08-29 | $475.29 | $476.79 | $465.02 | $466.68 | $466.68 | 311,184 |
| 2024-08-28 | $471.61 | $475.05 | $469.44 | $472.51 | $472.51 | 200,442 |
| 2024-08-27 | $478.74 | $479.80 | $470.31 | $472.01 | $472.01 | 161,454 |
| 2024-08-26 | $489.00 | $492.90 | $481.18 | $482.02 | $482.02 | 128,685 |
| 2024-08-23 | $480.66 | $490.00 | $480.66 | $485.70 | $485.70 | 186,216 |
| 2024-08-22 | $481.54 | $483.13 | $477.21 | $478.62 | $478.62 | 192,940 |
| 2024-08-21 | $474.62 | $482.38 | $473.58 | $481.38 | $481.38 | 116,108 |
| 2024-08-20 | $476.39 | $477.37 | $470.70 | $471.75 | $471.75 | 142,682 |
| 2024-08-19 | $474.35 | $479.96 | $472.76 | $476.39 | $476.39 | 179,550 |
| 2024-08-16 | $477.51 | $478.97 | $471.85 | $473.05 | $473.05 | 159,324 |
| 2024-08-15 | $482.29 | $486.47 | $476.86 | $477.69 | $477.69 | 137,398 |
| 2024-08-14 | $477.27 | $477.53 | $469.82 | $475.07 | $475.07 | 148,939 |
| 2024-08-13 | $469.58 | $477.90 | $468.78 | $475.25 | $475.25 | 155,542 |
| 2024-08-12 | $470.69 | $471.42 | $461.19 | $467.10 | $467.10 | 254,714 |
| 2024-08-09 | $472.07 | $475.93 | $465.96 | $471.31 | $471.31 | 190,937 |
| 2024-08-08 | $468.63 | $472.92 | $463.62 | $471.12 | $471.12 | 136,508 |
| 2024-08-07 | $472.01 | $478.61 | $460.71 | $464.27 | $464.27 | 191,799 |
| 2024-08-06 | $461.27 | $475.48 | $456.46 | $463.34 | $463.34 | 246,655 |
| 2024-08-05 | $443.09 | $467.39 | $439.08 | $461.27 | $461.27 | 307,968 |
| 2024-08-02 | $460.32 | $468.99 | $453.32 | $467.39 | $467.39 | 235,778 |
| 2024-08-01 | $488.07 | $495.66 | $468.00 | $471.11 | $471.11 | 270,824 |
| 2024-07-31 | $485.00 | $496.24 | $482.29 | $489.49 | $489.49 | 445,668 |
| 2024-07-30 | $488.55 | $491.84 | $474.42 | $481.14 | $481.14 | 752,266 |
| 2024-07-29 | $513.00 | $515.33 | $500.64 | $503.67 | $503.67 | 548,813 |
| 2024-07-26 | $497.87 | $510.98 | $495.36 | $510.55 | $510.55 | 253,422 |
| 2024-07-25 | $480.95 | $495.40 | $477.38 | $490.64 | $490.64 | 343,829 |
| 2024-07-24 | $500.03 | $506.31 | $479.98 | $480.44 | $480.44 | 317,133 |
| 2024-07-23 | $499.66 | $507.38 | $497.54 | $504.10 | $504.10 | 212,505 |
| 2024-07-22 | $498.63 | $501.51 | $490.00 | $499.89 | $499.89 | 229,435 |
| 2024-07-19 | $500.10 | $500.10 | $492.97 | $494.38 | $494.38 | 195,332 |
| 2024-07-18 | $501.84 | $513.34 | $494.01 | $494.87 | $494.87 | 209,727 |
| 2024-07-17 | $514.64 | $517.17 | $502.41 | $502.47 | $502.47 | 296,639 |
| 2024-07-16 | $502.50 | $520.41 | $502.50 | $519.89 | $519.89 | 317,419 |
| 2024-07-15 | $495.08 | $507.66 | $493.87 | $501.50 | $498.91 | 253,111 |
| 2024-07-12 | $494.37 | $502.00 | $490.05 | $492.60 | $490.05 | 264,287 |
| 2024-07-11 | $492.08 | $501.00 | $488.99 | $489.65 | $487.12 | 325,541 |
| 2024-07-10 | $478.99 | $487.84 | $475.35 | $485.90 | $483.39 | 219,627 |
| 2024-07-09 | $483.07 | $484.93 | $474.91 | $476.90 | $474.44 | 179,776 |
| 2024-07-08 | $483.21 | $485.99 | $480.66 | $481.82 | $479.33 | 201,113 |
| 2024-07-05 | $481.43 | $482.78 | $475.14 | $481.34 | $478.85 | 226,613 |
| 2024-07-03 | $476.02 | $482.49 | $475.48 | $480.56 | $478.08 | 173,862 |
| 2024-07-02 | $459.37 | $478.04 | $459.37 | $475.90 | $473.44 | 288,254 |
| 2024-07-01 | $465.95 | $465.95 | $456.46 | $461.95 | $459.56 | 245,295 |
| 2024-06-28 | $462.36 | $469.77 | $460.12 | $463.24 | $460.85 | 555,228 |
| 2024-06-27 | $469.53 | $469.53 | $459.32 | $461.81 | $459.42 | 269,427 |
| 2024-06-26 | $468.57 | $469.48 | $462.43 | $467.66 | $465.24 | 179,983 |
| 2024-06-25 | $481.58 | $481.93 | $468.57 | $472.97 | $470.53 | 311,383 |
| 2024-06-24 | $471.71 | $482.61 | $471.30 | $482.47 | $479.98 | 314,937 |
| 2024-06-21 | $479.21 | $479.93 | $469.79 | $472.15 | $469.71 | 708,216 |
| 2024-06-20 | $489.72 | $489.72 | $477.77 | $481.29 | $478.80 | 248,317 |
| 2024-06-18 | $484.36 | $493.65 | $478.92 | $491.01 | $488.47 | 275,408 |
| 2024-06-17 | $476.38 | $487.10 | $472.56 | $486.48 | $483.97 | 212,803 |
| 2024-06-14 | $479.16 | $479.45 | $470.22 | $477.99 | $475.52 | 231,015 |
| 2024-06-13 | $482.45 | $486.23 | $477.54 | $485.41 | $482.90 | 146,528 |
| 2024-06-12 | $473.16 | $489.25 | $468.84 | $483.53 | $481.03 | 271,697 |
| 2024-06-11 | $460.46 | $465.74 | $456.90 | $463.42 | $461.03 | 355,418 |
| 2024-06-10 | $459.48 | $465.86 | $459.48 | $463.16 | $460.77 | 210,292 |
| 2024-06-07 | $457.84 | $464.17 | $453.70 | $462.63 | $462.63 | 385,853 |
| 2024-06-06 | $460.59 | $466.16 | $456.80 | $459.34 | $459.34 | 194,040 |
| 2024-06-05 | $462.29 | $468.00 | $458.71 | $462.49 | $462.49 | 211,599 |
| 2024-06-04 | $468.18 | $472.29 | $456.09 | $459.90 | $459.90 | 266,308 |
| 2024-06-03 | $479.89 | $479.89 | $461.24 | $471.74 | $471.74 | 223,096 |
| 2024-05-31 | $474.92 | $476.50 | $469.09 | $474.90 | $474.90 | 317,873 |
| 2024-05-30 | $473.75 | $477.55 | $469.23 | $474.65 | $474.65 | 205,852 |
| 2024-05-29 | $476.98 | $481.33 | $470.47 | $470.70 | $470.70 | 228,011 |
| 2024-05-28 | $488.59 | $490.11 | $481.04 | $482.59 | $482.59 | 172,485 |
| 2024-05-24 | $480.18 | $491.90 | $478.00 | $489.54 | $489.54 | 289,339 |
| 2024-05-23 | $486.50 | $486.50 | $476.48 | $478.81 | $478.81 | 260,742 |
| 2024-05-22 | $485.46 | $487.11 | $480.71 | $483.19 | $483.19 | 180,961 |
| 2024-05-21 | $482.57 | $485.96 | $474.82 | $485.40 | $485.40 | 193,689 |
| 2024-05-20 | $477.58 | $486.35 | $477.37 | $482.81 | $482.81 | 170,559 |
| 2024-05-17 | $472.59 | $478.05 | $469.11 | $477.62 | $477.62 | 192,080 |
| 2024-05-16 | $481.13 | $481.13 | $470.16 | $470.52 | $470.52 | 273,879 |
| 2024-05-15 | $488.59 | $488.70 | $481.60 | $482.70 | $482.70 | 195,526 |
| 2024-05-14 | $480.77 | $487.74 | $480.77 | $484.45 | $484.45 | 289,678 |
| 2024-05-13 | $480.66 | $482.30 | $476.86 | $479.46 | $479.46 | 179,113 |
| 2024-05-10 | $474.06 | $479.54 | $472.63 | $479.26 | $479.26 | 474,838 |
| 2024-05-09 | $469.27 | $473.09 | $465.43 | $472.06 | $472.06 | 169,525 |
| 2024-05-08 | $467.53 | $471.03 | $464.19 | $468.69 | $468.69 | 379,408 |
| 2024-05-07 | $474.07 | $480.19 | $467.96 | $467.99 | $467.99 | 451,002 |
| 2024-05-06 | $468.60 | $474.74 | $466.60 | $472.35 | $472.35 | 330,911 |
| 2024-05-03 | $462.75 | $466.56 | $455.64 | $464.55 | $464.55 | 288,780 |
| 2024-05-02 | $454.87 | $456.15 | $447.77 | $456.08 | $456.08 | 236,401 |
| 2024-05-01 | $446.00 | $455.62 | $440.70 | $450.71 | $450.71 | 374,990 |
| 2024-04-30 | $445.32 | $450.31 | $445.30 | $447.72 | $447.72 | 278,200 |
| 2024-04-29 | $445.13 | $448.48 | $442.30 | $447.85 | $447.85 | 219,700 |
| 2024-04-26 | $442.61 | $445.65 | $439.19 | $443.21 | $443.21 | 277,114 |
| 2024-04-25 | $438.30 | $450.54 | $428.30 | $444.00 | $444.00 | 482,385 |
| 2024-04-24 | $422.69 | $451.29 | $421.83 | $440.60 | $440.60 | 775,259 |
| 2024-04-23 | $408.44 | $419.30 | $407.00 | $413.57 | $413.57 | 465,686 |
| 2024-04-22 | $398.48 | $407.05 | $396.82 | $406.50 | $406.50 | 499,843 |
| 2024-04-19 | $400.59 | $406.07 | $396.92 | $396.92 | $396.92 | 343,458 |
| 2024-04-18 | $407.22 | $409.88 | $401.50 | $401.93 | $401.93 | 219,784 |
| 2024-04-17 | $413.35 | $414.00 | $403.48 | $403.94 | $403.94 | 249,434 |
| 2024-04-16 | $412.22 | $414.75 | $408.36 | $413.37 | $413.37 | 214,909 |
| 2024-04-15 | $421.66 | $421.66 | $409.85 | $412.43 | $412.43 | 200,276 |
| 2024-04-12 | $410.21 | $421.31 | $410.21 | $417.71 | $417.71 | 280,225 |
| 2024-04-11 | $420.10 | $421.67 | $411.17 | $414.85 | $414.85 | 441,505 |
| 2024-04-10 | $428.71 | $432.68 | $423.21 | $423.34 | $423.34 | 288,406 |
| 2024-04-09 | $445.43 | $446.59 | $432.93 | $437.09 | $437.09 | 228,099 |
| 2024-04-08 | $445.88 | $447.49 | $441.71 | $444.57 | $444.57 | 239,355 |
| 2024-04-05 | $432.42 | $444.73 | $431.54 | $444.14 | $444.14 | 253,860 |
| 2024-04-04 | $436.26 | $440.28 | $430.36 | $432.22 | $432.22 | 216,749 |
| 2024-04-03 | $425.75 | $432.24 | $424.42 | $432.19 | $432.19 | 335,191 |
| 2024-04-02 | $428.50 | $430.46 | $424.18 | $427.36 | $427.36 | 244,194 |
| 2024-04-01 | $432.33 | $435.76 | $428.12 | $434.17 | $434.17 | 290,128 |
| 2024-03-28 | $432.16 | $435.97 | $431.15 | $431.97 | $431.97 | 224,765 |
| 2024-03-27 | $428.90 | $434.28 | $426.20 | $434.28 | $434.28 | 228,864 |
| 2024-03-26 | $431.00 | $432.44 | $424.14 | $424.25 | $424.25 | 349,999 |
| 2024-03-25 | $438.78 | $439.48 | $430.31 | $430.48 | $430.48 | 214,227 |
| 2024-03-22 | $439.09 | $439.69 | $434.43 | $439.50 | $439.50 | 361,561 |
| 2024-03-21 | $427.23 | $441.29 | $424.93 | $439.25 | $439.25 | 371,335 |
| 2024-03-20 | $415.39 | $423.50 | $413.59 | $423.15 | $423.15 | 231,199 |
| 2024-03-19 | $409.61 | $417.67 | $409.61 | $414.73 | $414.73 | 346,179 |
| 2024-03-18 | $406.80 | $410.51 | $405.56 | $410.09 | $410.09 | 435,857 |
| 2024-03-15 | $394.42 | $405.24 | $393.88 | $404.20 | $404.20 | 1,288,778 |
| 2024-03-14 | $405.00 | $405.00 | $394.17 | $397.15 | $397.15 | 450,440 |
| 2024-03-13 | $401.00 | $404.69 | $400.07 | $402.75 | $402.75 | 259,428 |
| 2024-03-12 | $396.78 | $402.00 | $394.85 | $400.40 | $400.40 | 534,434 |
| 2024-03-11 | $398.95 | $398.95 | $389.08 | $394.90 | $394.90 | 514,986 |
| 2024-03-08 | $406.11 | $408.51 | $398.11 | $401.08 | $401.08 | 290,470 |
| 2024-03-07 | $396.31 | $408.69 | $396.17 | $404.54 | $404.54 | 331,110 |
| 2024-03-06 | $395.45 | $396.71 | $388.47 | $394.25 | $394.25 | 345,326 |
| 2024-03-05 | $395.52 | $396.98 | $389.02 | $392.73 | $392.73 | 376,311 |
| 2024-03-04 | $396.64 | $400.80 | $393.45 | $397.41 | $397.41 | 430,987 |
| 2024-03-01 | $394.29 | $397.59 | $391.39 | $394.54 | $394.54 | 248,631 |
| 2024-02-29 | $395.89 | $400.01 | $390.92 | $394.12 | $394.12 | 514,295 |
| 2024-02-28 | $387.58 | $398.55 | $387.58 | $395.97 | $395.97 | 251,719 |
| 2024-02-27 | $385.00 | $390.00 | $383.06 | $389.11 | $389.11 | 235,380 |
| 2024-02-26 | $384.15 | $385.86 | $380.58 | $383.71 | $383.71 | 239,370 |
| 2024-02-23 | $385.66 | $386.82 | $380.96 | $384.98 | $384.98 | 159,037 |
| 2024-02-22 | $383.49 | $387.65 | $382.30 | $383.27 | $383.27 | 226,239 |
| 2024-02-21 | $378.27 | $382.27 | $377.92 | $379.87 | $379.87 | 210,449 |
| 2024-02-20 | $376.30 | $381.88 | $373.33 | $377.91 | $377.91 | 272,417 |
| 2024-02-16 | $394.97 | $397.78 | $381.32 | $381.46 | $381.46 | 366,231 |
| 2024-02-15 | $389.50 | $398.44 | $387.88 | $397.37 | $397.37 | 285,551 |
| 2024-02-14 | $386.92 | $391.94 | $380.20 | $387.76 | $387.76 | 497,006 |
| 2024-02-13 | $377.24 | $390.10 | $374.07 | $384.17 | $384.17 | 859,845 |
| 2024-02-12 | $415.52 | $417.20 | $409.87 | $410.40 | $410.40 | 513,418 |
| 2024-02-09 | $409.88 | $416.64 | $408.79 | $415.52 | $415.52 | 471,072 |
| 2024-02-08 | $403.77 | $409.77 | $401.33 | $409.41 | $409.41 | 234,784 |
| 2024-02-07 | $398.39 | $406.26 | $396.19 | $402.72 | $402.72 | 215,745 |
| 2024-02-06 | $392.33 | $397.55 | $391.42 | $394.37 | $394.37 | 213,179 |
| 2024-02-05 | $391.86 | $395.53 | $389.06 | $392.79 | $392.79 | 238,526 |
| 2024-02-02 | $392.95 | $396.90 | $387.53 | $395.50 | $395.50 | 216,701 |
| 2024-02-01 | $392.22 | $394.90 | $387.63 | $394.90 | $394.90 | 248,686 |
| 2024-01-31 | $394.46 | $397.63 | $389.12 | $390.98 | $390.98 | 521,170 |
| 2024-01-30 | $391.23 | $397.98 | $389.86 | $396.34 | $396.34 | 349,784 |
| 2024-01-29 | $383.73 | $392.91 | $383.51 | $392.79 | $392.79 | 345,561 |
| 2024-01-26 | $387.14 | $388.60 | $376.73 | $383.51 | $383.51 | 388,230 |
| 2024-01-25 | $389.46 | $392.64 | $387.39 | $388.37 | $388.37 | 378,107 |
| 2024-01-24 | $399.90 | $399.90 | $386.33 | $387.31 | $387.31 | 324,910 |
| 2024-01-23 | $409.52 | $410.15 | $396.28 | $397.22 | $397.22 | 255,809 |
| 2024-01-22 | $402.09 | $409.07 | $401.43 | $408.83 | $408.83 | 249,473 |
| 2024-01-19 | $394.25 | $401.60 | $388.28 | $400.20 | $400.20 | 408,391 |
| 2024-01-18 | $396.43 | $399.26 | $388.56 | $392.98 | $392.98 | 701,149 |
| 2024-01-17 | $397.69 | $400.66 | $391.58 | $392.54 | $392.54 | 413,451 |
| 2024-01-16 | $402.72 | $404.77 | $398.55 | $402.06 | $402.06 | 201,613 |
| 2024-01-12 | $413.10 | $413.10 | $405.58 | $407.66 | $407.66 | 338,187 |
| 2024-01-11 | $409.59 | $411.42 | $405.33 | $410.47 | $410.47 | 515,731 |
| 2024-01-10 | $405.42 | $411.48 | $404.96 | $411.27 | $411.27 | 184,456 |
| 2024-01-09 | $401.39 | $404.59 | $400.49 | $404.59 | $404.59 | 299,591 |
| 2024-01-08 | $407.47 | $407.90 | $402.85 | $405.09 | $405.09 | 335,904 |
| 2024-01-05 | $409.92 | $413.51 | $405.70 | $406.00 | $406.00 | 266,426 |
| 2024-01-04 | $409.43 | $416.79 | $407.62 | $412.70 | $412.70 | 307,306 |
| 2024-01-03 | $416.08 | $416.08 | $407.80 | $409.17 | $409.17 | 251,099 |
| 2024-01-02 | $422.85 | $427.00 | $416.00 | $419.56 | $419.56 | 247,398 |
| 2023-12-29 | $428.00 | $432.69 | $427.82 | $428.47 | $428.47 | 154,587 |
| 2023-12-28 | $428.35 | $430.52 | $426.32 | $429.01 | $429.01 | 190,114 |
| 2023-12-27 | $428.71 | $429.43 | $426.98 | $428.35 | $428.35 | 162,092 |
| 2023-12-26 | $426.74 | $428.92 | $423.20 | $427.74 | $427.74 | 149,886 |
| 2023-12-22 | $428.21 | $428.68 | $423.75 | $425.47 | $425.47 | 156,191 |
| 2023-12-21 | $422.14 | $425.60 | $420.74 | $425.37 | $425.37 | 177,674 |
| 2023-12-20 | $422.31 | $428.36 | $417.04 | $417.65 | $417.65 | 259,524 |
| 2023-12-19 | $430.13 | $433.19 | $422.11 | $423.30 | $423.30 | 226,772 |
| 2023-12-18 | $422.00 | $428.02 | $421.22 | $426.03 | $426.03 | 213,469 |
| 2023-12-15 | $415.56 | $424.01 | $413.28 | $421.15 | $421.15 | 484,697 |
| 2023-12-14 | $413.00 | $421.00 | $410.42 | $417.00 | $417.00 | 485,622 |
| 2023-12-13 | $411.93 | $411.93 | $391.42 | $408.22 | $408.22 | 431,607 |
| 2023-12-12 | $413.44 | $414.55 | $410.05 | $412.58 | $412.58 | 230,320 |
| 2023-12-11 | $412.32 | $415.64 | $412.20 | $413.58 | $413.58 | 253,270 |
| 2023-12-08 | $407.50 | $413.65 | $407.35 | $411.85 | $411.85 | 283,173 |
| 2023-12-07 | $398.40 | $403.06 | $397.91 | $403.03 | $403.03 | 153,432 |
| 2023-12-06 | $396.47 | $403.50 | $396.47 | $399.20 | $399.20 | 155,311 |
| 2023-12-05 | $396.92 | $398.98 | $392.98 | $395.07 | $395.07 | 165,702 |
| 2023-12-04 | $393.05 | $404.32 | $390.26 | $396.95 | $396.95 | 258,151 |
| 2023-12-01 | $383.33 | $396.74 | $383.33 | $396.25 | $396.25 | 333,618 |
| 2023-11-30 | $380.43 | $382.94 | $377.90 | $382.23 | $382.23 | 287,781 |
| 2023-11-29 | $382.57 | $384.06 | $379.60 | $380.45 | $380.45 | 344,091 |
| 2023-11-28 | $391.00 | $391.99 | $376.81 | $378.76 | $378.76 | 449,234 |
| 2023-11-27 | $392.40 | $395.63 | $389.94 | $393.65 | $393.65 | 184,122 |
| 2023-11-24 | $391.66 | $396.27 | $391.66 | $395.23 | $395.23 | 63,583 |
| 2023-11-22 | $393.30 | $395.57 | $390.88 | $392.40 | $392.40 | 128,576 |
| 2023-11-21 | $389.69 | $395.50 | $389.69 | $392.74 | $392.74 | 259,120 |
| 2023-11-20 | $389.13 | $392.29 | $383.24 | $390.23 | $390.23 | 203,344 |
| 2023-11-17 | $383.96 | $390.27 | $382.28 | $389.98 | $389.98 | 196,101 |
| 2023-11-16 | $383.24 | $385.13 | $378.92 | $383.47 | $383.47 | 284,813 |
| 2023-11-15 | $390.13 | $392.02 | $381.31 | $381.88 | $381.88 | 369,428 |
| 2023-11-14 | $383.33 | $391.29 | $382.53 | $389.72 | $389.72 | 288,472 |
| 2023-11-13 | $376.05 | $377.20 | $372.63 | $374.76 | $374.76 | 164,256 |
| 2023-11-10 | $373.43 | $376.51 | $368.77 | $376.43 | $376.43 | 207,805 |
| 2023-11-09 | $376.31 | $379.89 | $370.88 | $370.94 | $370.94 | 210,266 |
| 2023-11-08 | $371.81 | $376.71 | $371.38 | $374.31 | $374.31 | 173,962 |
| 2023-11-07 | $364.69 | $372.67 | $362.26 | $371.60 | $371.60 | 173,685 |
| 2023-11-06 | $367.45 | $369.69 | $362.07 | $366.37 | $366.37 | 214,772 |
| 2023-11-03 | $366.98 | $373.52 | $366.85 | $368.07 | $368.07 | 254,560 |
| 2023-11-02 | $363.83 | $367.73 | $359.59 | $361.93 | $361.93 | 235,391 |
| 2023-11-01 | $348.49 | $358.18 | $346.25 | $358.16 | $358.16 | 335,089 |
| 2023-10-31 | $345.35 | $351.39 | $344.82 | $348.89 | $348.89 | 189,095 |
| 2023-10-30 | $346.88 | $348.49 | $343.04 | $346.28 | $346.28 | 216,824 |
| 2023-10-27 | $342.92 | $344.34 | $340.52 | $342.90 | $342.90 | 191,379 |
| 2023-10-26 | $342.21 | $348.05 | $341.97 | $342.70 | $342.70 | 393,168 |
| 2023-10-25 | $346.27 | $348.75 | $338.58 | $340.51 | $340.51 | 268,685 |
| 2023-10-24 | $346.64 | $349.10 | $344.19 | $347.14 | $347.14 | 343,101 |
| 2023-10-23 | $347.80 | $353.43 | $342.41 | $343.49 | $343.49 | 451,450 |
| 2023-10-20 | $352.76 | $356.13 | $346.12 | $347.61 | $347.61 | 400,708 |
| 2023-10-19 | $360.20 | $370.33 | $351.40 | $353.97 | $353.97 | 1,000,068 |
| 2023-10-18 | $382.21 | $383.91 | $368.12 | $368.17 | $368.17 | 521,720 |
| 2023-10-17 | $381.02 | $386.09 | $377.83 | $385.87 | $385.87 | 492,772 |
| 2023-10-16 | $381.47 | $386.33 | $378.64 | $382.34 | $382.34 | 427,042 |
| 2023-10-13 | $397.01 | $398.87 | $381.10 | $382.67 | $382.67 | 502,174 |
| 2023-10-12 | $404.61 | $405.19 | $393.20 | $397.01 | $397.01 | 322,819 |
| 2023-10-11 | $399.82 | $403.94 | $395.00 | $402.72 | $402.72 | 318,342 |
| 2023-10-10 | $398.45 | $406.08 | $396.47 | $399.23 | $399.23 | 382,954 |
| 2023-10-09 | $387.43 | $396.73 | $385.91 | $396.20 | $396.20 | 238,891 |
| 2023-10-06 | $381.06 | $393.05 | $379.89 | $387.93 | $387.93 | 413,648 |
| 2023-10-05 | $382.78 | $387.65 | $378.44 | $384.86 | $384.86 | 825,599 |
| 2023-10-04 | $372.91 | $383.87 | $372.44 | $383.52 | $383.52 | 293,271 |
| 2023-10-03 | $374.91 | $379.72 | $370.00 | $370.14 | $370.14 | 504,750 |
| 2023-10-02 | $376.79 | $380.37 | $374.67 | $375.55 | $375.55 | 221,435 |
| 2023-09-29 | $381.82 | $384.25 | $376.10 | $377.72 | $377.72 | 315,461 |
| 2023-09-28 | $377.53 | $386.40 | $375.63 | $380.37 | $380.37 | 556,189 |
| 2023-09-27 | $358.86 | $380.19 | $356.95 | $377.74 | $377.74 | 695,410 |
| 2023-09-26 | $360.50 | $360.50 | $354.84 | $355.72 | $355.72 | 298,249 |
| 2023-09-25 | $355.14 | $363.29 | $353.89 | $360.02 | $360.02 | 288,506 |
| 2023-09-22 | $347.86 | $363.46 | $347.86 | $356.38 | $356.38 | 402,599 |
| 2023-09-21 | $353.68 | $353.97 | $345.78 | $346.47 | $346.47 | 299,905 |
| 2023-09-20 | $357.09 | $363.32 | $356.55 | $356.57 | $356.57 | 192,371 |
| 2023-09-19 | $358.23 | $360.00 | $354.40 | $355.85 | $355.85 | 289,281 |
| 2023-09-18 | $353.15 | $359.52 | $351.74 | $358.60 | $358.60 | 347,463 |
| 2023-09-15 | $353.85 | $353.85 | $347.68 | $352.66 | $352.66 | 638,157 |
| 2023-09-14 | $348.79 | $356.06 | $348.04 | $355.96 | $355.96 | 291,489 |
| 2023-09-13 | $344.96 | $348.27 | $340.84 | $345.92 | $345.92 | 283,775 |
| 2023-09-12 | $349.02 | $351.79 | $343.65 | $345.62 | $345.62 | 280,267 |
| 2023-09-11 | $350.72 | $352.06 | $346.55 | $351.02 | $351.02 | 280,004 |
| 2023-09-08 | $351.76 | $352.03 | $347.78 | $349.49 | $349.49 | 191,989 |
| 2023-09-07 | $352.44 | $355.01 | $349.19 | $353.00 | $353.00 | 359,182 |
| 2023-09-06 | $352.32 | $358.73 | $351.62 | $354.92 | $354.92 | 253,020 |
| 2023-09-05 | $361.82 | $362.92 | $347.28 | $351.44 | $351.44 | 281,740 |
| 2023-09-01 | $366.13 | $367.31 | $361.45 | $365.23 | $365.23 | 216,341 |
| 2023-08-31 | $363.89 | $368.29 | $361.35 | $364.55 | $364.55 | 322,227 |
| 2023-08-30 | $362.92 | $365.38 | $360.13 | $363.81 | $363.81 | 258,810 |
| 2023-08-29 | $351.02 | $362.14 | $349.11 | $361.55 | $361.55 | 153,234 |
| 2023-08-28 | $350.43 | $354.20 | $350.43 | $352.92 | $352.92 | 150,033 |
| 2023-08-25 | $348.04 | $350.47 | $344.28 | $349.65 | $349.65 | 120,425 |
| 2023-08-24 | $350.59 | $353.34 | $346.18 | $346.37 | $346.37 | 125,875 |
| 2023-08-23 | $350.31 | $351.93 | $346.19 | $350.81 | $350.81 | 235,222 |
| 2023-08-22 | $350.53 | $352.54 | $346.03 | $349.08 | $349.08 | 238,497 |
| 2023-08-21 | $345.55 | $351.47 | $342.94 | $349.62 | $349.62 | 269,672 |
| 2023-08-18 | $338.99 | $345.56 | $337.58 | $344.63 | $344.63 | 240,733 |
| 2023-08-17 | $352.03 | $352.91 | $339.86 | $341.03 | $341.03 | 402,836 |
| 2023-08-16 | $360.64 | $364.67 | $350.79 | $351.93 | $351.93 | 210,089 |
| 2023-08-15 | $359.58 | $365.06 | $358.30 | $360.70 | $360.70 | 194,007 |
| 2023-08-14 | $356.90 | $362.43 | $356.40 | $361.46 | $361.46 | 196,995 |
| 2023-08-11 | $355.53 | $359.27 | $353.11 | $358.01 | $358.01 | 169,789 |
| 2023-08-10 | $357.71 | $361.97 | $354.94 | $355.44 | $355.44 | 178,818 |
| 2023-08-09 | $360.34 | $360.34 | $355.29 | $357.53 | $357.53 | 194,395 |
| 2023-08-08 | $361.60 | $361.60 | $355.82 | $360.59 | $360.59 | 242,803 |
| 2023-08-07 | $361.90 | $365.23 | $360.63 | $363.79 | $363.79 | 194,529 |
| 2023-08-04 | $364.13 | $365.18 | $358.12 | $359.73 | $359.73 | 198,479 |
| 2023-08-03 | $355.83 | $363.40 | $353.29 | $362.22 | $362.22 | 286,797 |
| 2023-08-02 | $375.37 | $375.37 | $357.54 | $359.50 | $359.50 | 560,879 |
| 2023-08-01 | $359.10 | $380.17 | $356.39 | $376.95 | $376.95 | 679,452 |
| 2023-07-31 | $379.18 | $379.18 | $374.75 | $378.19 | $378.19 | 379,931 |
| 2023-07-28 | $372.41 | $376.92 | $370.08 | $376.41 | $376.41 | 297,594 |
| 2023-07-27 | $371.70 | $373.51 | $365.75 | $369.33 | $369.33 | 301,865 |
| 2023-07-26 | $365.34 | $373.21 | $365.34 | $372.99 | $372.99 | 234,217 |
| 2023-07-25 | $365.12 | $370.41 | $364.19 | $367.65 | $367.65 | 199,984 |
| 2023-07-24 | $366.10 | $371.10 | $362.65 | $366.99 | $366.99 | 231,631 |
| 2023-07-21 | $368.33 | $370.09 | $366.00 | $366.21 | $366.21 | 192,125 |
| 2023-07-20 | $368.73 | $369.78 | $365.66 | $367.88 | $367.88 | 300,154 |
| 2023-07-19 | $368.91 | $369.46 | $365.69 | $369.35 | $369.35 | 210,366 |
| 2023-07-18 | $370.00 | $374.07 | $368.23 | $370.93 | $370.93 | 189,854 |
| 2023-07-17 | $364.84 | $372.13 | $363.24 | $371.04 | $371.04 | 217,337 |
| 2023-07-14 | $366.40 | $366.55 | $361.69 | $364.65 | $364.65 | 414,589 |
| 2023-07-13 | $370.56 | $371.69 | $363.84 | $368.85 | $366.39 | 359,566 |
| 2023-07-12 | $370.99 | $377.36 | $364.13 | $371.71 | $369.23 | 378,597 |
| 2023-07-11 | $375.78 | $379.89 | $366.29 | $368.78 | $366.32 | 518,611 |
| 2023-07-10 | $365.74 | $374.92 | $364.15 | $374.83 | $372.33 | 482,690 |
| 2023-07-07 | $371.72 | $378.14 | $370.28 | $370.38 | $367.91 | 307,497 |
| 2023-07-06 | $375.50 | $375.50 | $367.00 | $372.77 | $370.28 | 299,440 |
| 2023-07-05 | $374.75 | $380.63 | $371.67 | $378.02 | $375.50 | 340,888 |
| 2023-07-03 | $380.85 | $382.32 | $376.52 | $377.95 | $375.43 | 181,704 |
| 2023-06-30 | $380.51 | $383.83 | $376.02 | $381.47 | $378.92 | 349,501 |
| 2023-06-29 | $376.77 | $379.00 | $373.51 | $377.45 | $374.93 | 264,961 |
| 2023-06-28 | $375.25 | $379.96 | $370.25 | $376.67 | $374.16 | 395,263 |
| 2023-06-27 | $364.17 | $376.05 | $363.00 | $376.04 | $373.53 | 325,606 |
| 2023-06-26 | $364.27 | $368.39 | $359.97 | $363.05 | $360.63 | 412,370 |
| 2023-06-23 | $358.43 | $366.31 | $358.43 | $365.27 | $365.27 | 472,095 |
| 2023-06-22 | $360.95 | $363.44 | $358.25 | $361.83 | $361.83 | 273,136 |
| 2023-06-21 | $357.97 | $363.96 | $356.24 | $362.02 | $362.02 | 277,200 |
| 2023-06-20 | $365.41 | $365.41 | $354.09 | $358.46 | $358.46 | 700,460 |
| 2023-06-16 | $367.41 | $370.06 | $365.42 | $366.58 | $366.58 | 461,154 |
| 2023-06-15 | $361.59 | $367.74 | $358.34 | $367.19 | $367.19 | 247,473 |
| 2023-06-14 | $362.73 | $365.90 | $356.84 | $361.50 | $361.50 | 354,442 |
| 2023-06-13 | $359.01 | $364.16 | $359.01 | $363.18 | $363.18 | 398,191 |
| 2023-06-12 | $353.72 | $358.99 | $350.90 | $357.73 | $357.73 | 472,273 |
| 2023-06-09 | $350.00 | $352.69 | $345.05 | $351.83 | $351.83 | 242,468 |
| 2023-06-08 | $350.39 | $351.16 | $344.84 | $349.17 | $349.17 | 270,678 |
| 2023-06-07 | $346.08 | $350.46 | $344.95 | $348.44 | $348.44 | 323,953 |
| 2023-06-06 | $337.67 | $346.88 | $333.88 | $345.02 | $345.02 | 377,506 |
| 2023-06-05 | $339.38 | $343.63 | $336.86 | $339.63 | $339.63 | 381,875 |
| 2023-06-02 | $329.20 | $340.81 | $328.97 | $340.76 | $340.76 | 279,733 |
| 2023-06-01 | $322.49 | $327.26 | $318.53 | $327.18 | $327.18 | 380,644 |
| 2023-05-31 | $332.73 | $333.31 | $323.58 | $324.37 | $324.37 | 2,365,976 |
| 2023-05-30 | $326.13 | $335.06 | $326.13 | $331.04 | $331.04 | 459,503 |
| 2023-05-26 | $322.43 | $326.01 | $318.89 | $325.65 | $325.65 | 291,484 |
| 2023-05-25 | $322.42 | $327.00 | $320.41 | $321.83 | $321.83 | 416,666 |
| 2023-05-24 | $320.00 | $323.53 | $315.18 | $321.85 | $321.85 | 463,726 |
| 2023-05-23 | $324.60 | $325.92 | $316.91 | $319.92 | $319.92 | 443,351 |
| 2023-05-22 | $336.31 | $336.31 | $326.85 | $327.62 | $327.62 | 447,022 |
| 2023-05-19 | $341.99 | $342.00 | $334.35 | $336.56 | $336.56 | 291,164 |
| 2023-05-18 | $334.26 | $341.13 | $333.30 | $340.42 | $340.42 | 147,520 |
| 2023-05-17 | $334.19 | $334.98 | $332.06 | $334.79 | $334.79 | 187,932 |
| 2023-05-16 | $331.44 | $336.33 | $328.64 | $333.25 | $333.25 | 224,811 |
| 2023-05-15 | $336.59 | $337.93 | $334.15 | $335.77 | $335.77 | 167,551 |
| 2023-05-12 | $339.36 | $344.87 | $331.52 | $337.15 | $337.15 | 300,013 |
| 2023-05-11 | $335.96 | $340.46 | $335.47 | $338.55 | $338.55 | 281,215 |
| 2023-05-10 | $340.23 | $341.98 | $333.47 | $339.51 | $339.51 | 300,620 |
| 2023-05-09 | $336.29 | $338.53 | $333.74 | $336.60 | $336.60 | 190,067 |
| 2023-05-08 | $336.46 | $337.83 | $333.24 | $336.27 | $336.27 | 205,185 |
| 2023-05-05 | $339.68 | $342.51 | $333.80 | $336.71 | $336.71 | 279,579 |
| 2023-05-04 | $336.65 | $337.93 | $332.22 | $336.57 | $336.57 | 212,736 |
| 2023-05-03 | $341.08 | $344.93 | $338.20 | $338.78 | $338.78 | 293,877 |
| 2023-05-02 | $342.81 | $344.59 | $336.07 | $339.88 | $339.88 | 319,856 |
| 2023-05-01 | $346.80 | $350.00 | $343.53 | $344.76 | $344.76 | 313,698 |
| 2023-04-28 | $349.98 | $350.34 | $344.71 | $346.38 | $346.38 | 341,557 |
| 2023-04-27 | $340.89 | $349.81 | $338.42 | $349.68 | $349.68 | 330,525 |
| 2023-04-26 | $342.53 | $345.21 | $336.14 | $337.48 | $337.48 | 270,630 |
| 2023-04-25 | $338.33 | $346.47 | $335.68 | $346.18 | $346.18 | 405,673 |
| 2023-04-24 | $339.83 | $344.28 | $336.00 | $338.64 | $338.64 | 276,274 |
| 2023-04-21 | $344.66 | $345.11 | $336.76 | $338.42 | $338.42 | 442,664 |
| 2023-04-20 | $349.00 | $356.60 | $326.83 | $342.93 | $342.93 | 946,123 |
| 2023-04-19 | $319.29 | $321.38 | $314.87 | $316.58 | $316.58 | 552,207 |
| 2023-04-18 | $315.55 | $318.92 | $313.27 | $318.51 | $318.51 | 480,792 |
| 2023-04-17 | $313.82 | $316.33 | $310.20 | $311.92 | $311.92 | 328,344 |
| 2023-04-14 | $312.67 | $315.00 | $310.62 | $311.97 | $311.97 | 271,093 |
| 2023-04-13 | $313.82 | $318.30 | $309.17 | $315.75 | $313.29 | 277,122 |
| 2023-04-12 | $313.27 | $317.49 | $311.57 | $313.51 | $311.07 | 316,156 |
| 2023-04-11 | $306.89 | $316.44 | $306.89 | $310.58 | $308.16 | 281,742 |
| 2023-04-10 | $299.56 | $307.53 | $298.79 | $306.78 | $304.39 | 309,113 |
| 2023-04-06 | $305.63 | $307.89 | $301.56 | $301.84 | $299.49 | 274,276 |
| 2023-04-05 | $308.90 | $311.77 | $302.75 | $307.31 | $304.92 | 618,367 |
| 2023-04-04 | $322.23 | $322.23 | $306.98 | $310.65 | $308.23 | 277,245 |
| 2023-04-03 | $316.80 | $320.32 | $314.21 | $320.20 | $317.70 | 476,204 |
| 2023-03-31 | $316.58 | $319.61 | $315.69 | $318.16 | $315.68 | 238,465 |
| 2023-03-30 | $318.95 | $319.63 | $312.66 | $315.25 | $312.79 | 251,748 |
| 2023-03-29 | $316.20 | $318.60 | $314.18 | $316.60 | $314.13 | 269,848 |
| 2023-03-28 | $305.34 | $314.62 | $305.34 | $312.89 | $310.45 | 419,154 |
| 2023-03-27 | $301.33 | $308.36 | $300.19 | $306.57 | $304.18 | 326,003 |
| 2023-03-24 | $294.35 | $299.93 | $290.74 | $299.63 | $297.30 | 203,255 |
| 2023-03-23 | $294.64 | $301.34 | $293.36 | $294.99 | $292.69 | 189,822 |
| 2023-03-22 | $302.47 | $304.52 | $293.87 | $294.35 | $292.06 | 194,725 |
| 2023-03-21 | $303.46 | $304.99 | $299.66 | $303.50 | $301.14 | 207,329 |
| 2023-03-20 | $297.40 | $302.08 | $295.70 | $300.20 | $297.86 | 249,024 |
| 2023-03-17 | $301.91 | $301.91 | $293.26 | $295.80 | $293.50 | 728,303 |
| 2023-03-16 | $296.84 | $304.51 | $295.14 | $302.52 | $300.16 | 261,322 |
| 2023-03-15 | $293.80 | $303.75 | $291.91 | $300.45 | $298.11 | 609,140 |
| 2023-03-14 | $299.57 | $302.48 | $293.02 | $298.00 | $295.68 | 322,472 |
| 2023-03-13 | $289.80 | $295.58 | $284.05 | $294.15 | $291.86 | 306,803 |
| 2023-03-10 | $302.05 | $302.05 | $290.29 | $293.04 | $290.76 | 301,789 |
| 2023-03-09 | $307.11 | $308.35 | $300.70 | $302.10 | $299.75 | 219,638 |
| 2023-03-08 | $304.74 | $308.61 | $303.94 | $306.73 | $304.34 | 130,324 |
| 2023-03-07 | $309.12 | $311.49 | $304.73 | $304.90 | $302.52 | 181,758 |
| 2023-03-06 | $313.76 | $315.99 | $308.58 | $309.51 | $307.10 | 242,154 |
| 2023-03-03 | $310.53 | $314.44 | $307.38 | $314.03 | $314.03 | 199,436 |
| 2023-03-02 | $301.54 | $308.86 | $299.66 | $308.45 | $308.45 | 233,447 |
| 2023-03-01 | $304.67 | $307.95 | $301.15 | $302.18 | $302.18 | 268,030 |
| 2023-02-28 | $304.87 | $308.06 | $303.18 | $304.71 | $304.71 | 283,885 |
| 2023-02-27 | $303.87 | $309.89 | $303.35 | $304.99 | $304.99 | 195,218 |
| 2023-02-24 | $301.26 | $303.50 | $298.09 | $300.22 | $300.22 | 373,764 |
| 2023-02-23 | $306.24 | $307.96 | $300.57 | $304.96 | $304.96 | 350,610 |
| 2023-02-22 | $307.48 | $308.44 | $303.16 | $305.44 | $305.44 | 296,258 |
| 2023-02-21 | $318.56 | $319.38 | $305.63 | $306.30 | $306.30 | 398,652 |
| 2023-02-17 | $324.51 | $326.07 | $315.15 | $323.94 | $323.94 | 370,179 |
| 2023-02-16 | $313.50 | $343.85 | $310.03 | $324.10 | $324.10 | 957,456 |
| 2023-02-15 | $300.43 | $308.76 | $298.29 | $307.62 | $307.62 | 473,320 |
| 2023-02-14 | $298.25 | $302.99 | $295.70 | $301.54 | $301.54 | 209,821 |
| 2023-02-13 | $295.02 | $300.69 | $295.00 | $299.29 | $299.29 | 214,801 |
| 2023-02-10 | $293.28 | $296.86 | $292.36 | $294.43 | $294.43 | 168,394 |
| 2023-02-09 | $295.72 | $298.88 | $294.67 | $295.20 | $295.20 | 251,898 |
| 2023-02-08 | $295.31 | $299.93 | $294.17 | $294.41 | $294.41 | 247,921 |
| 2023-02-07 | $302.61 | $302.94 | $292.34 | $296.87 | $296.87 | 690,004 |
| 2023-02-06 | $312.00 | $314.08 | $303.11 | $305.12 | $305.12 | 308,374 |
| 2023-02-03 | $311.24 | $319.84 | $311.00 | $314.18 | $314.18 | 249,834 |
| 2023-02-02 | $304.54 | $318.87 | $302.56 | $316.64 | $316.64 | 552,566 |
| 2023-02-01 | $285.83 | $301.72 | $285.49 | $300.37 | $300.37 | 438,585 |
| 2023-01-31 | $275.97 | $287.80 | $274.61 | $287.37 | $287.37 | 297,332 |
| 2023-01-30 | $279.97 | $283.11 | $274.89 | $275.50 | $275.50 | 190,479 |
| 2023-01-27 | $276.02 | $282.86 | $275.82 | $282.23 | $282.23 | 234,524 |
| 2023-01-26 | $274.68 | $276.85 | $271.17 | $275.72 | $275.72 | 174,430 |
| 2023-01-25 | $272.69 | $273.62 | $269.58 | $272.45 | $272.45 | 198,468 |
| 2023-01-24 | $271.37 | $275.40 | $270.04 | $275.00 | $275.00 | 201,730 |
| 2023-01-23 | $272.58 | $276.08 | $271.78 | $274.00 | $274.00 | 251,607 |
| 2023-01-20 | $263.38 | $271.10 | $261.25 | $270.95 | $270.95 | 236,830 |
| 2023-01-19 | $270.74 | $272.94 | $261.85 | $262.28 | $262.28 | 212,520 |
| 2023-01-18 | $273.97 | $275.77 | $270.99 | $271.73 | $271.73 | 226,778 |
| 2023-01-17 | $276.10 | $276.88 | $272.29 | $273.34 | $273.34 | 162,878 |
| 2023-01-13 | $269.88 | $276.19 | $269.88 | $275.46 | $275.46 | 178,343 |
| 2023-01-12 | $278.14 | $280.96 | $273.38 | $274.90 | $274.90 | 315,703 |
| 2023-01-11 | $272.33 | $278.60 | $272.12 | $276.97 | $276.97 | 254,557 |
| 2023-01-10 | $263.09 | $271.96 | $263.09 | $271.70 | $271.70 | 236,301 |
| 2023-01-09 | $264.15 | $270.87 | $262.06 | $264.66 | $264.66 | 336,226 |
| 2023-01-06 | $259.06 | $262.71 | $255.83 | $262.31 | $262.31 | 226,934 |
| 2023-01-05 | $258.82 | $258.82 | $252.29 | $255.85 | $255.85 | 347,977 |
| 2023-01-04 | $256.33 | $260.74 | $254.23 | $260.54 | $260.54 | 291,388 |
| 2023-01-03 | $253.96 | $256.28 | $251.49 | $255.38 | $255.38 | 278,719 |
| 2022-12-30 | $250.64 | $251.00 | $246.66 | $249.40 | $249.40 | 312,758 |
| 2022-12-29 | $248.99 | $254.29 | $247.29 | $252.55 | $252.55 | 148,732 |
| 2022-12-28 | $253.28 | $253.77 | $246.83 | $247.00 | $247.00 | 201,542 |
| 2022-12-27 | $251.96 | $253.82 | $248.69 | $252.67 | $252.67 | 133,292 |
| 2022-12-23 | $249.62 | $253.85 | $249.62 | $252.17 | $252.17 | 220,180 |
| 2022-12-22 | $251.60 | $252.15 | $243.38 | $249.03 | $249.03 | 261,435 |
| 2022-12-21 | $253.16 | $254.79 | $251.36 | $254.68 | $254.68 | 244,079 |
| 2022-12-20 | $250.05 | $253.16 | $248.95 | $251.49 | $251.49 | 203,722 |
| 2022-12-19 | $255.73 | $256.33 | $248.56 | $251.32 | $251.32 | 236,570 |
| 2022-12-16 | $255.47 | $258.62 | $252.47 | $255.35 | $255.35 | 482,463 |
| 2022-12-15 | $261.25 | $262.18 | $255.76 | $258.19 | $258.19 | 217,570 |
| 2022-12-14 | $268.24 | $271.52 | $263.77 | $266.23 | $266.23 | 180,590 |
| 2022-12-13 | $276.40 | $278.56 | $265.49 | $268.67 | $268.67 | 344,543 |
| 2022-12-12 | $264.76 | $267.14 | $262.80 | $266.33 | $266.33 | 201,832 |
| 2022-12-09 | $263.46 | $265.51 | $262.43 | $262.96 | $262.96 | 171,489 |
| 2022-12-08 | $255.94 | $264.73 | $255.94 | $263.80 | $263.80 | 257,692 |
| 2022-12-07 | $253.26 | $259.36 | $253.26 | $256.66 | $256.66 | 187,988 |
| 2022-12-06 | $257.52 | $257.52 | $249.86 | $253.91 | $253.91 | 371,133 |
| 2022-12-05 | $262.92 | $262.92 | $255.70 | $257.06 | $257.06 | 322,911 |
| 2022-12-02 | $266.83 | $269.31 | $263.61 | $266.40 | $266.40 | 200,537 |
| 2022-12-01 | $270.97 | $272.94 | $266.10 | $269.94 | $269.94 | 367,731 |
| 2022-11-30 | $267.72 | $269.02 | $256.90 | $268.98 | $268.98 | 473,330 |
| 2022-11-29 | $269.15 | $270.25 | $264.58 | $269.30 | $269.30 | 175,878 |
| 2022-11-28 | $277.53 | $277.65 | $268.55 | $269.96 | $269.96 | 165,730 |
| 2022-11-25 | $278.21 | $280.70 | $276.33 | $278.74 | $278.74 | 69,646 |
| 2022-11-23 | $278.63 | $281.23 | $276.70 | $279.01 | $279.01 | 172,233 |
| 2022-11-22 | $278.97 | $281.78 | $276.02 | $279.34 | $279.34 | 182,078 |
| 2022-11-21 | $274.15 | $278.37 | $273.45 | $276.36 | $276.36 | 194,683 |
| 2022-11-18 | $277.39 | $279.32 | $272.92 | $275.30 | $275.30 | 355,118 |
| 2022-11-17 | $272.44 | $274.59 | $266.88 | $274.17 | $274.17 | 215,393 |
| 2022-11-16 | $281.58 | $282.93 | $275.71 | $276.24 | $276.24 | 208,558 |
| 2022-11-15 | $284.79 | $287.20 | $280.62 | $283.23 | $283.23 | 216,863 |
| 2022-11-14 | $277.95 | $285.76 | $276.34 | $280.09 | $280.09 | 378,183 |
| 2022-11-11 | $279.25 | $283.16 | $274.00 | $277.88 | $277.88 | 392,649 |
| 2022-11-10 | $265.06 | $283.08 | $265.06 | $281.51 | $281.51 | 483,426 |
| 2022-11-09 | $261.02 | $262.08 | $253.59 | $254.01 | $254.01 | 369,806 |
| 2022-11-08 | $265.32 | $265.32 | $259.47 | $262.56 | $262.56 | 262,619 |
| 2022-11-07 | $264.59 | $264.59 | $258.63 | $262.87 | $262.87 | 266,181 |
| 2022-11-04 | $265.26 | $266.29 | $256.78 | $261.96 | $261.96 | 216,492 |
| 2022-11-03 | $262.72 | $265.35 | $260.93 | $261.08 | $261.08 | 313,406 |
| 2022-11-02 | $272.01 | $275.83 | $266.39 | $266.87 | $266.87 | 414,413 |
| 2022-11-01 | $272.89 | $274.91 | $268.08 | $272.60 | $272.60 | 213,005 |
| 2022-10-31 | $268.95 | $272.84 | $268.95 | $270.96 | $270.96 | 238,198 |
| 2022-10-28 | $263.73 | $271.63 | $262.91 | $271.62 | $271.62 | 178,849 |
| 2022-10-27 | $263.49 | $267.19 | $261.58 | $262.67 | $262.67 | 370,932 |
| 2022-10-26 | $261.26 | $263.52 | $257.62 | $261.06 | $261.06 | 224,175 |
| 2022-10-25 | $252.60 | $261.46 | $252.14 | $260.19 | $260.19 | 257,924 |
| 2022-10-24 | $250.81 | $254.17 | $248.49 | $252.38 | $252.38 | 312,526 |
| 2022-10-21 | $239.55 | $249.25 | $238.55 | $248.33 | $248.33 | 418,407 |
| 2022-10-20 | $242.25 | $248.73 | $228.61 | $238.59 | $238.59 | 989,366 |
| 2022-10-19 | $255.25 | $256.01 | $239.55 | $246.38 | $246.38 | 738,950 |
| 2022-10-18 | $257.60 | $260.62 | $253.64 | $257.28 | $257.28 | 415,857 |
| 2022-10-17 | $246.11 | $254.01 | $244.92 | $250.72 | $250.72 | 474,332 |
| 2022-10-14 | $256.24 | $258.60 | $241.09 | $241.47 | $241.47 | 520,684 |
| 2022-10-13 | $255.51 | $260.47 | $243.07 | $256.73 | $254.41 | 736,810 |
| 2022-10-12 | $264.28 | $266.96 | $262.75 | $263.34 | $260.96 | 317,810 |
| 2022-10-11 | $260.21 | $267.59 | $259.88 | $264.23 | $264.23 | 234,583 |
| 2022-10-10 | $260.07 | $263.26 | $259.07 | $260.98 | $260.98 | 133,482 |
| 2022-10-07 | $265.11 | $265.38 | $256.43 | $258.48 | $258.48 | 264,833 |
| 2022-10-06 | $272.26 | $274.26 | $266.00 | $268.19 | $268.19 | 289,120 |
| 2022-10-05 | $271.49 | $277.10 | $269.66 | $274.10 | $274.10 | 218,804 |
| 2022-10-04 | $270.06 | $275.69 | $269.61 | $274.54 | $274.54 | 320,475 |
| 2022-10-03 | $261.69 | $267.59 | $259.67 | $265.41 | $265.41 | 329,104 |
| 2022-09-30 | $256.73 | $264.11 | $254.33 | $257.46 | $257.46 | 328,754 |
| 2022-09-29 | $264.27 | $265.89 | $254.14 | $256.03 | $256.03 | 440,942 |
| 2022-09-28 | $259.58 | $270.13 | $257.41 | $267.27 | $267.27 | 345,643 |
| 2022-09-27 | $254.97 | $258.56 | $253.35 | $257.02 | $257.02 | 289,158 |
| 2022-09-26 | $252.28 | $256.48 | $251.21 | $253.77 | $253.77 | 271,229 |
| 2022-09-23 | $252.83 | $255.03 | $250.24 | $252.93 | $252.93 | 264,922 |
| 2022-09-22 | $264.72 | $264.72 | $255.38 | $255.86 | $255.86 | 323,297 |
| 2022-09-21 | $273.52 | $277.86 | $265.62 | $265.62 | $265.62 | 195,221 |
| 2022-09-20 | $270.02 | $273.12 | $267.26 | $271.00 | $271.00 | 356,217 |
| 2022-09-19 | $268.59 | $273.84 | $268.59 | $273.52 | $273.52 | 159,335 |
| 2022-09-16 | $269.36 | $270.44 | $267.08 | $269.93 | $269.93 | 343,313 |
| 2022-09-15 | $273.40 | $275.52 | $270.49 | $272.24 | $272.24 | 179,989 |
| 2022-09-14 | $276.88 | $278.20 | $271.74 | $274.68 | $274.68 | 189,861 |
| 2022-09-13 | $280.96 | $282.01 | $274.25 | $276.07 | $276.07 | 201,039 |
| 2022-09-12 | $287.52 | $288.51 | $284.15 | $286.83 | $286.83 | 191,504 |
| 2022-09-09 | $287.29 | $288.59 | $284.58 | $285.99 | $285.99 | 152,478 |
| 2022-09-08 | $283.40 | $285.78 | $281.10 | $285.60 | $285.60 | 191,057 |
| 2022-09-07 | $276.09 | $285.76 | $275.47 | $284.51 | $284.51 | 218,737 |
| 2022-09-06 | $273.98 | $277.55 | $272.29 | $276.83 | $276.83 | 317,700 |
| 2022-09-02 | $275.34 | $279.34 | $270.57 | $272.00 | $272.00 | 226,386 |
| 2022-09-01 | $270.00 | $274.16 | $269.04 | $273.99 | $273.99 | 213,860 |
| 2022-08-31 | $276.54 | $276.68 | $270.55 | $272.03 | $272.03 | 200,989 |
| 2022-08-30 | $282.74 | $282.74 | $276.15 | $276.94 | $276.94 | 167,051 |
| 2022-08-29 | $280.00 | $284.64 | $279.02 | $280.59 | $280.59 | 201,744 |
| 2022-08-26 | $291.69 | $292.21 | $283.66 | $284.50 | $284.50 | 257,679 |
| 2022-08-25 | $289.17 | $291.89 | $288.05 | $291.72 | $291.72 | 127,586 |
| 2022-08-24 | $283.54 | $288.96 | $283.01 | $287.39 | $287.39 | 220,130 |
| 2022-08-23 | $287.75 | $288.98 | $284.42 | $284.83 | $284.83 | 177,617 |
| 2022-08-22 | $289.99 | $291.92 | $288.61 | $289.34 | $289.34 | 248,143 |
| 2022-08-19 | $302.03 | $302.03 | $293.62 | $294.62 | $294.62 | 301,412 |
| 2022-08-18 | $305.80 | $306.48 | $302.41 | $305.48 | $305.48 | 110,270 |
| 2022-08-17 | $300.38 | $304.62 | $298.82 | $304.39 | $304.39 | 274,274 |
| 2022-08-16 | $303.60 | $305.54 | $300.35 | $302.41 | $302.41 | 298,648 |
| 2022-08-15 | $302.14 | $306.61 | $300.69 | $305.30 | $305.30 | 214,361 |
| 2022-08-12 | $295.17 | $303.23 | $294.40 | $302.90 | $302.90 | 215,021 |
| 2022-08-11 | $293.28 | $294.40 | $290.17 | $292.93 | $292.93 | 178,857 |
| 2022-08-10 | $287.79 | $294.14 | $285.67 | $292.08 | $292.08 | 280,883 |
| 2022-08-09 | $286.19 | $286.49 | $280.10 | $281.05 | $281.05 | 212,447 |
| 2022-08-08 | $283.92 | $287.99 | $283.47 | $285.91 | $285.91 | 203,596 |
| 2022-08-05 | $274.91 | $282.16 | $274.47 | $282.05 | $282.05 | 135,938 |
| 2022-08-04 | $276.22 | $280.76 | $275.10 | $278.14 | $278.14 | 204,805 |
| 2022-08-03 | $273.46 | $277.84 | $271.17 | $276.46 | $276.46 | 235,182 |
| 2022-08-02 | $278.51 | $278.51 | $272.57 | $273.22 | $273.22 | 269,336 |
| 2022-08-01 | $271.73 | $279.42 | $270.22 | $278.82 | $278.82 | 453,192 |
| 2022-07-29 | $264.50 | $277.02 | $263.47 | $273.95 | $273.95 | 363,541 |
| 2022-07-28 | $257.00 | $265.03 | $253.47 | $263.70 | $263.70 | 321,886 |
| 2022-07-27 | $246.07 | $256.24 | $244.46 | $254.75 | $254.75 | 354,311 |
| 2022-07-26 | $237.00 | $247.18 | $230.00 | $244.25 | $244.25 | 876,299 |
| 2022-07-25 | $254.03 | $255.74 | $250.78 | $252.96 | $252.96 | 357,077 |
| 2022-07-22 | $258.17 | $259.18 | $251.21 | $254.25 | $254.25 | 254,154 |
| 2022-07-21 | $258.20 | $262.32 | $254.03 | $257.61 | $257.61 | 384,586 |
| 2022-07-20 | $258.76 | $262.06 | $256.99 | $260.59 | $260.59 | 291,240 |
| 2022-07-19 | $250.59 | $257.14 | $250.59 | $257.09 | $257.09 | 183,978 |
| 2022-07-18 | $254.46 | $255.62 | $246.95 | $247.79 | $247.79 | 352,794 |
| 2022-07-15 | $251.21 | $253.80 | $249.61 | $253.69 | $253.69 | 292,313 |
| 2022-07-14 | $248.67 | $251.88 | $246.45 | $249.25 | $249.25 | 353,710 |
| 2022-07-13 | $246.00 | $250.38 | $244.50 | $250.06 | $247.87 | 269,975 |
| 2022-07-12 | $252.22 | $256.72 | $247.83 | $249.54 | $247.36 | 197,373 |
| 2022-07-11 | $250.44 | $254.54 | $249.29 | $252.32 | $250.11 | 252,138 |
| 2022-07-08 | $247.29 | $248.68 | $245.41 | $248.55 | $246.38 | 189,886 |
| 2022-07-07 | $246.54 | $249.35 | $245.18 | $248.06 | $245.89 | 157,155 |
| 2022-07-06 | $246.92 | $249.50 | $243.11 | $246.97 | $244.81 | 284,496 |
| 2022-07-05 | $237.09 | $244.90 | $235.10 | $244.65 | $242.51 | 212,491 |
| 2022-07-01 | $238.60 | $241.75 | $235.89 | $240.98 | $238.87 | 293,457 |
| 2022-06-30 | $236.30 | $243.17 | $235.62 | $238.82 | $236.73 | 260,816 |
| 2022-06-29 | $239.17 | $239.91 | $236.31 | $237.98 | $235.90 | 257,081 |
| 2022-06-28 | $244.05 | $245.86 | $238.17 | $238.40 | $236.31 | 223,636 |
| 2022-06-27 | $240.98 | $243.67 | $238.29 | $243.10 | $240.97 | 254,400 |
| 2022-06-24 | $234.67 | $241.55 | $233.30 | $240.30 | $238.20 | 576,156 |
| 2022-06-23 | $227.97 | $232.86 | $227.74 | $231.92 | $229.89 | 251,512 |
| 2022-06-22 | $227.61 | $229.13 | $224.54 | $226.94 | $224.95 | 329,216 |
| 2022-06-21 | $228.11 | $235.93 | $227.00 | $230.60 | $228.58 | 291,062 |
| 2022-06-17 | $230.62 | $233.07 | $226.27 | $227.14 | $225.15 | 478,587 |
| 2022-06-16 | $231.00 | $235.68 | $220.68 | $228.10 | $226.10 | 698,486 |
| 2022-06-15 | $249.08 | $251.75 | $240.47 | $245.02 | $242.88 | 410,677 |
| 2022-06-14 | $251.57 | $252.86 | $243.71 | $247.97 | $245.80 | 272,072 |
| 2022-06-13 | $248.26 | $255.00 | $246.97 | $252.20 | $249.99 | 299,504 |
| 2022-06-10 | $254.98 | $256.63 | $252.27 | $253.98 | $251.76 | 187,280 |
| 2022-06-09 | $253.45 | $257.85 | $253.45 | $257.03 | $254.78 | 197,252 |
| 2022-06-08 | $259.94 | $259.94 | $254.32 | $255.00 | $252.77 | 107,133 |
| 2022-06-07 | $257.89 | $262.14 | $257.35 | $261.17 | $258.88 | 154,840 |
| 2022-06-06 | $258.45 | $263.00 | $256.33 | $260.28 | $258.00 | 174,151 |
| 2022-06-03 | $259.87 | $261.76 | $254.98 | $256.15 | $253.91 | 183,622 |
| 2022-06-02 | $255.43 | $263.43 | $255.40 | $263.11 | $260.81 | 221,439 |
| 2022-06-01 | $257.04 | $259.16 | $251.84 | $254.43 | $252.20 | 168,728 |
| 2022-05-31 | $255.40 | $256.27 | $251.73 | $255.63 | $253.39 | 264,738 |
| 2022-05-27 | $251.77 | $255.64 | $251.54 | $255.45 | $253.22 | 210,329 |
| 2022-05-26 | $244.96 | $251.72 | $244.00 | $249.63 | $247.45 | 196,877 |
| 2022-05-25 | $242.16 | $246.18 | $242.16 | $244.01 | $241.88 | 256,850 |
| 2022-05-24 | $245.87 | $246.65 | $240.64 | $244.05 | $241.91 | 288,204 |
| 2022-05-23 | $248.17 | $250.59 | $246.77 | $247.78 | $245.61 | 231,198 |
| 2022-05-20 | $248.35 | $248.51 | $239.62 | $246.68 | $244.52 | 303,634 |
| 2022-05-19 | $245.11 | $251.25 | $242.91 | $247.26 | $245.10 | 249,101 |
| 2022-05-18 | $262.64 | $264.66 | $247.42 | $247.65 | $245.48 | 417,417 |
| 2022-05-17 | $262.07 | $265.67 | $258.47 | $264.41 | $262.10 | 202,743 |
| 2022-05-16 | $256.39 | $259.83 | $254.25 | $258.54 | $256.28 | 259,101 |
| 2022-05-13 | $258.10 | $259.98 | $256.03 | $258.13 | $255.87 | 211,077 |
| 2022-05-12 | $246.58 | $255.81 | $245.26 | $255.60 | $253.36 | 325,465 |
| 2022-05-11 | $254.72 | $261.70 | $249.28 | $249.41 | $247.23 | 486,139 |
| 2022-05-10 | $257.25 | $257.64 | $248.90 | $255.23 | $253.00 | 383,933 |
| 2022-05-09 | $253.35 | $258.02 | $252.33 | $254.77 | $252.54 | 251,783 |
| 2022-05-06 | $258.38 | $259.42 | $252.75 | $256.68 | $254.43 | 253,667 |
| 2022-05-05 | $270.65 | $272.62 | $257.87 | $260.24 | $257.96 | 308,470 |
| 2022-05-04 | $264.39 | $274.17 | $261.96 | $273.87 | $271.47 | 260,012 |
| 2022-05-03 | $266.71 | $268.44 | $261.56 | $264.28 | $261.97 | 359,451 |
| 2022-05-02 | $265.47 | $271.21 | $261.34 | $266.39 | $264.06 | 337,405 |
| 2022-04-29 | $276.93 | $278.75 | $266.20 | $266.78 | $264.45 | 384,031 |
| 2022-04-28 | $282.91 | $283.88 | $276.53 | $279.54 | $277.09 | 288,142 |
| 2022-04-27 | $284.21 | $287.30 | $279.43 | $281.34 | $278.88 | 258,360 |
| 2022-04-26 | $287.58 | $290.22 | $283.71 | $284.69 | $282.20 | 189,874 |
| 2022-04-25 | $290.66 | $291.51 | $281.66 | $290.71 | $288.17 | 228,854 |
| 2022-04-22 | $298.65 | $299.20 | $288.05 | $290.98 | $288.43 | 276,189 |
| 2022-04-21 | $291.66 | $310.26 | $291.66 | $299.34 | $296.72 | 674,898 |
| 2022-04-20 | $287.53 | $290.85 | $286.50 | $286.58 | $284.07 | 277,098 |
| 2022-04-19 | $279.57 | $286.32 | $279.57 | $285.74 | $283.24 | 238,560 |
| 2022-04-18 | $287.97 | $289.60 | $277.12 | $279.56 | $277.11 | 321,093 |
| 2022-04-14 | $294.58 | $295.63 | $287.17 | $288.39 | $285.87 | 388,522 |
| 2022-04-13 | $286.74 | $295.80 | $284.08 | $294.73 | $292.15 | 377,764 |
| 2022-04-12 | $292.17 | $296.62 | $288.00 | $289.09 | $284.44 | 299,493 |
| 2022-04-11 | $299.40 | $301.41 | $290.04 | $291.19 | $286.50 | 284,929 |
| 2022-04-08 | $297.29 | $301.32 | $296.38 | $300.36 | $295.53 | 175,322 |
| 2022-04-07 | $293.92 | $299.45 | $292.95 | $297.47 | $292.68 | 250,715 |
| 2022-04-06 | $299.22 | $301.19 | $290.81 | $292.86 | $288.15 | 256,999 |
| 2022-04-05 | $304.98 | $307.29 | $302.14 | $302.43 | $297.56 | 408,435 |
| 2022-04-04 | $304.38 | $307.01 | $302.53 | $305.52 | $300.60 | 309,562 |
| 2022-04-01 | $304.10 | $306.92 | $300.26 | $304.20 | $299.30 | 313,796 |
| 2022-03-31 | $307.53 | $310.80 | $304.53 | $304.64 | $299.74 | 302,163 |
| 2022-03-30 | $304.76 | $308.59 | $304.38 | $308.18 | $303.22 | 208,841 |
| 2022-03-29 | $305.28 | $308.50 | $303.70 | $304.93 | $300.02 | 251,075 |
| 2022-03-28 | $298.00 | $304.03 | $296.37 | $303.71 | $298.82 | 146,754 |
| 2022-03-25 | $297.61 | $300.16 | $296.07 | $298.20 | $293.40 | 217,786 |
| 2022-03-24 | $302.63 | $303.22 | $296.15 | $297.66 | $292.87 | 240,051 |
| 2022-03-23 | $299.46 | $301.82 | $298.78 | $300.27 | $295.44 | 293,332 |
| 2022-03-22 | $304.25 | $307.08 | $299.05 | $301.10 | $296.25 | 222,250 |
| 2022-03-21 | $309.41 | $311.86 | $299.46 | $303.56 | $298.67 | 181,044 |
| 2022-03-18 | $302.25 | $309.26 | $300.07 | $308.81 | $303.84 | 367,236 |
| 2022-03-17 | $293.00 | $302.68 | $291.43 | $302.00 | $297.14 | 205,768 |
| 2022-03-16 | $293.20 | $295.79 | $287.64 | $293.85 | $289.12 | 158,720 |
| 2022-03-15 | $290.74 | $293.34 | $288.36 | $293.19 | $288.47 | 152,935 |
| 2022-03-14 | $285.76 | $291.26 | $285.76 | $288.36 | $283.72 | 148,314 |
| 2022-03-11 | $287.27 | $290.12 | $284.12 | $284.41 | $279.83 | 174,884 |
| 2022-03-10 | $283.71 | $286.41 | $281.69 | $286.26 | $281.65 | 178,981 |
| 2022-03-09 | $288.56 | $288.78 | $284.33 | $286.48 | $281.87 | 178,237 |
| 2022-03-08 | $283.84 | $290.29 | $283.84 | $284.41 | $279.83 | 234,784 |
| 2022-03-07 | $282.73 | $286.94 | $280.77 | $284.31 | $279.73 | 222,999 |
| 2022-03-04 | $277.61 | $283.92 | $276.44 | $283.88 | $279.31 | 162,018 |
| 2022-03-03 | $279.65 | $281.83 | $277.36 | $279.74 | $275.24 | 108,491 |
| 2022-03-02 | $274.85 | $280.48 | $274.85 | $279.08 | $274.59 | 160,362 |
| 2022-03-01 | $271.30 | $275.91 | $269.46 | $273.26 | $268.86 | 224,214 |
| 2022-02-28 | $265.60 | $274.06 | $265.47 | $273.06 | $268.67 | 293,400 |
| 2022-02-25 | $261.23 | $268.29 | $260.00 | $267.52 | $263.21 | 142,021 |
| 2022-02-24 | $253.42 | $264.25 | $252.50 | $262.57 | $258.34 | 243,780 |
| 2022-02-23 | $260.75 | $263.59 | $256.12 | $256.28 | $252.16 | 190,790 |
| 2022-02-22 | $257.49 | $262.29 | $256.46 | $260.30 | $256.11 | 191,091 |
| 2022-02-18 | $260.08 | $261.38 | $258.16 | $259.21 | $255.04 | 164,613 |
| 2022-02-17 | $260.69 | $261.05 | $257.31 | $257.95 | $253.80 | 167,007 |
| 2022-02-16 | $260.85 | $264.78 | $260.09 | $262.90 | $258.67 | 121,277 |
| 2022-02-15 | $263.40 | $266.94 | $261.24 | $262.59 | $258.36 | 138,051 |
| 2022-02-14 | $267.86 | $269.16 | $258.11 | $261.08 | $256.88 | 311,131 |
| 2022-02-11 | $271.30 | $271.79 | $261.25 | $263.00 | $258.77 | 238,095 |
| 2022-02-10 | $275.99 | $283.78 | $266.31 | $269.55 | $265.21 | 400,246 |
| 2022-02-09 | $273.21 | $276.40 | $272.83 | $276.17 | $271.73 | 169,193 |
| 2022-02-08 | $265.55 | $269.90 | $265.05 | $269.07 | $264.74 | 195,147 |
| 2022-02-07 | $267.50 | $268.53 | $264.11 | $265.24 | $260.97 | 175,230 |
| 2022-02-04 | $274.94 | $276.00 | $267.01 | $267.47 | $263.17 | 169,178 |
| 2022-02-03 | $279.63 | $280.48 | $274.33 | $274.95 | $270.53 | 102,223 |
| 2022-02-02 | $282.92 | $283.46 | $277.64 | $281.50 | $276.97 | 162,932 |
| 2022-02-01 | $283.43 | $285.20 | $278.06 | $280.25 | $275.74 | 148,216 |
| 2022-01-31 | $278.18 | $282.58 | $277.04 | $282.56 | $278.01 | 149,358 |
| 2022-01-28 | $272.40 | $279.30 | $269.18 | $279.15 | $274.66 | 102,433 |
| 2022-01-27 | $278.79 | $281.03 | $270.32 | $271.92 | $267.54 | 105,556 |
| 2022-01-26 | $281.31 | $284.70 | $273.09 | $276.23 | $271.78 | 210,811 |
| 2022-01-25 | $284.03 | $284.03 | $274.91 | $278.90 | $274.41 | 159,548 |
| 2022-01-24 | $277.77 | $287.72 | $277.06 | $287.46 | $282.83 | 143,169 |
| 2022-01-21 | $285.08 | $290.92 | $282.78 | $282.79 | $278.24 | 102,660 |
| 2022-01-20 | $294.01 | $296.54 | $285.00 | $285.55 | $280.95 | 99,355 |
| 2022-01-19 | $295.26 | $296.49 | $292.47 | $292.65 | $287.94 | 95,212 |
| 2022-01-18 | $294.01 | $295.00 | $292.00 | $292.90 | $288.19 | 131,243 |
| 2022-01-14 | $301.37 | $303.92 | $293.75 | $298.05 | $293.25 | 148,004 |
| 2022-01-13 | $304.00 | $306.95 | $301.27 | $301.49 | $296.64 | 79,350 |
| 2022-01-12 | $303.40 | $308.55 | $303.40 | $304.54 | $297.71 | 133,825 |
| 2022-01-11 | $298.63 | $302.21 | $294.56 | $301.95 | $295.18 | 123,308 |
| 2022-01-10 | $297.16 | $299.01 | $292.83 | $298.62 | $291.93 | 135,586 |
| 2022-01-07 | $305.12 | $309.02 | $299.21 | $299.40 | $292.69 | 116,780 |
| 2022-01-06 | $308.63 | $312.24 | $304.53 | $304.70 | $297.87 | 137,470 |
| 2022-01-05 | $311.32 | $315.37 | $307.84 | $307.97 | $301.07 | 194,942 |
| 2022-01-04 | $304.58 | $313.33 | $304.58 | $311.32 | $304.34 | 149,691 |
| 2022-01-03 | $314.44 | $316.05 | $302.85 | $304.51 | $297.68 | 110,163 |
| 2021-12-31 | $308.03 | $313.93 | $308.03 | $312.88 | $305.87 | 62,644 |
| 2021-12-30 | $311.48 | $313.16 | $308.59 | $308.93 | $302.00 | 70,861 |
| 2021-12-29 | $305.36 | $313.26 | $305.36 | $311.62 | $304.63 | 186,814 |
| 2021-12-28 | $305.71 | $306.78 | $303.26 | $305.99 | $299.13 | 196,059 |
| 2021-12-27 | $303.00 | $306.19 | $302.55 | $305.72 | $298.87 | 180,524 |
| 2021-12-23 | $304.26 | $305.53 | $302.26 | $302.91 | $296.12 | 99,397 |
| 2021-12-22 | $304.24 | $304.30 | $300.22 | $302.79 | $296.00 | 98,120 |
| 2021-12-21 | $301.13 | $303.99 | $297.73 | $303.67 | $296.86 | 116,953 |
| 2021-12-20 | $302.26 | $302.26 | $295.00 | $299.85 | $293.13 | 118,888 |
| 2021-12-17 | $313.91 | $314.45 | $304.44 | $304.81 | $297.98 | 361,895 |
| 2021-12-16 | $316.99 | $318.98 | $311.77 | $313.70 | $306.67 | 102,286 |
| 2021-12-15 | $311.88 | $316.30 | $307.09 | $315.96 | $308.88 | 143,189 |
| 2021-12-14 | $313.64 | $315.76 | $305.01 | $309.60 | $302.66 | 209,534 |
| 2021-12-13 | $310.01 | $316.97 | $309.25 | $314.38 | $307.33 | 179,472 |
| 2021-12-10 | $310.69 | $312.35 | $307.28 | $309.16 | $302.23 | 98,167 |
| 2021-12-09 | $313.40 | $313.65 | $309.52 | $309.76 | $302.82 | 82,428 |
| 2021-12-08 | $314.50 | $317.45 | $312.53 | $314.46 | $307.41 | 123,329 |
| 2021-12-07 | $308.69 | $315.82 | $306.09 | $313.76 | $306.73 | 172,041 |
| 2021-12-06 | $303.01 | $305.48 | $300.04 | $304.93 | $298.09 | 153,770 |
| 2021-12-03 | $300.13 | $304.60 | $295.75 | $301.96 | $295.19 | 125,075 |
| 2021-12-02 | $289.21 | $300.71 | $289.21 | $299.15 | $292.44 | 107,773 |
| 2021-12-01 | $295.72 | $299.85 | $290.03 | $290.28 | $283.77 | 152,274 |
| 2021-11-30 | $298.02 | $299.06 | $292.62 | $292.71 | $286.15 | 140,517 |
| 2021-11-29 | $303.66 | $303.66 | $297.97 | $299.63 | $292.91 | 86,060 |
| 2021-11-26 | $304.47 | $306.72 | $300.03 | $300.24 | $293.51 | 53,662 |
| 2021-11-24 | $306.67 | $309.16 | $305.98 | $308.40 | $301.49 | 107,704 |
| 2021-11-23 | $305.88 | $307.83 | $303.85 | $306.92 | $300.04 | 94,008 |
| 2021-11-22 | $304.28 | $308.92 | $303.78 | $306.51 | $299.64 | 97,574 |
| 2021-11-19 | $301.49 | $302.76 | $297.68 | $302.44 | $295.66 | 96,091 |
| 2021-11-18 | $304.63 | $306.29 | $299.08 | $299.25 | $292.54 | 93,907 |
| 2021-11-17 | $300.64 | $304.97 | $297.70 | $304.54 | $297.71 | 104,115 |
| 2021-11-16 | $301.65 | $305.06 | $300.31 | $302.30 | $295.52 | 76,640 |
| 2021-11-15 | $302.72 | $304.40 | $300.11 | $300.91 | $294.16 | 84,411 |
| 2021-11-12 | $296.48 | $303.29 | $295.52 | $302.13 | $295.36 | 89,638 |
| 2021-11-11 | $296.48 | $298.71 | $293.45 | $296.00 | $289.36 | 82,461 |
| 2021-11-10 | $296.45 | $299.71 | $294.45 | $295.45 | $288.83 | 70,848 |
| 2021-11-09 | $294.86 | $297.88 | $294.80 | $297.68 | $291.01 | 80,608 |
| 2021-11-08 | $297.17 | $297.17 | $291.51 | $295.50 | $288.88 | 95,552 |
| 2021-11-05 | $297.43 | $302.15 | $295.02 | $295.22 | $288.60 | 80,023 |
| 2021-11-04 | $294.57 | $299.28 | $294.57 | $298.32 | $291.63 | 125,400 |
| 2021-11-03 | $296.53 | $297.94 | $293.71 | $294.19 | $287.60 | 99,753 |
| 2021-11-02 | $294.24 | $297.95 | $292.92 | $297.03 | $290.37 | 86,302 |
| 2021-11-01 | $290.43 | $294.65 | $288.68 | $294.56 | $287.96 | 136,660 |
| 2021-10-29 | $284.66 | $292.60 | $284.31 | $289.58 | $283.09 | 125,973 |
| 2021-10-28 | $281.95 | $288.30 | $281.49 | $285.83 | $279.42 | 111,000 |
| 2021-10-27 | $288.79 | $289.34 | $279.79 | $279.90 | $273.63 | 151,279 |
| 2021-10-26 | $294.12 | $294.12 | $287.21 | $287.35 | $280.91 | 127,274 |
| 2021-10-25 | $293.92 | $297.17 | $292.05 | $293.76 | $287.17 | 119,316 |
| 2021-10-22 | $298.50 | $301.32 | $294.33 | $294.91 | $288.30 | 144,984 |
| 2021-10-21 | $290.39 | $298.45 | $289.53 | $298.04 | $291.36 | 190,015 |
| 2021-10-20 | $287.66 | $290.02 | $282.24 | $289.65 | $283.16 | 195,970 |
| 2021-10-19 | $287.41 | $288.29 | $284.73 | $286.53 | $280.11 | 149,036 |
| 2021-10-18 | $284.44 | $285.84 | $282.05 | $285.83 | $279.42 | 125,039 |
| 2021-10-15 | $285.56 | $288.43 | $283.49 | $285.29 | $278.89 | 146,575 |
| 2021-10-14 | $278.99 | $283.13 | $278.84 | $282.97 | $276.63 | 120,593 |
| 2021-10-13 | $276.67 | $278.85 | $275.46 | $278.35 | $270.25 | 97,356 |
| 2021-10-12 | $275.22 | $277.96 | $274.88 | $275.71 | $267.68 | 104,720 |
| 2021-10-11 | $272.16 | $276.11 | $272.16 | $274.61 | $266.62 | 98,096 |
| 2021-10-08 | $276.80 | $276.80 | $273.17 | $273.33 | $265.37 | 88,088 |
| 2021-10-07 | $273.35 | $278.37 | $272.75 | $275.89 | $267.86 | 126,116 |
| 2021-10-06 | $268.21 | $271.14 | $264.26 | $271.12 | $263.23 | 93,698 |
| 2021-10-05 | $268.60 | $270.63 | $266.71 | $269.16 | $261.33 | 173,412 |
| 2021-10-04 | $267.53 | $268.22 | $264.05 | $267.37 | $259.59 | 223,287 |
| 2021-10-01 | $266.86 | $269.88 | $263.70 | $267.47 | $259.68 | 221,859 |
| 2021-09-30 | $273.63 | $273.63 | $264.62 | $264.62 | $256.92 | 102,973 |
| 2021-09-29 | $272.34 | $272.97 | $271.04 | $271.82 | $263.91 | 77,406 |
| 2021-09-28 | $275.00 | $275.11 | $271.04 | $271.71 | $263.80 | 80,714 |
| 2021-09-27 | $275.89 | $277.70 | $274.23 | $276.79 | $268.73 | 111,121 |
| 2021-09-24 | $277.86 | $280.22 | $276.67 | $277.57 | $269.49 | 81,443 |
| 2021-09-23 | $278.86 | $280.20 | $277.48 | $278.57 | $270.46 | 76,681 |
| 2021-09-22 | $275.92 | $277.79 | $274.70 | $276.72 | $268.67 | 91,759 |
| 2021-09-21 | $274.99 | $276.11 | $272.48 | $273.99 | $266.01 | 124,138 |
| 2021-09-20 | $270.25 | $273.76 | $269.48 | $273.56 | $265.60 | 96,545 |
| 2021-09-17 | $275.90 | $278.21 | $273.86 | $273.87 | $265.90 | 374,911 |
| 2021-09-16 | $279.26 | $281.54 | $275.76 | $276.63 | $268.58 | 100,385 |
| 2021-09-15 | $276.72 | $281.14 | $275.81 | $280.36 | $272.20 | 113,086 |
| 2021-09-14 | $281.24 | $281.24 | $275.47 | $277.27 | $269.20 | 103,215 |
| 2021-09-13 | $285.00 | $285.87 | $278.87 | $280.43 | $272.27 | 120,087 |
| 2021-09-10 | $283.85 | $284.15 | $281.10 | $282.38 | $274.16 | 125,357 |
| 2021-09-09 | $284.89 | $286.54 | $281.01 | $282.50 | $274.28 | 115,911 |
| 2021-09-08 | $281.85 | $285.41 | $280.01 | $284.58 | $276.30 | 95,462 |
| 2021-09-07 | $287.36 | $289.23 | $282.10 | $282.23 | $274.02 | 190,845 |
| 2021-09-03 | $285.86 | $290.43 | $285.86 | $289.13 | $280.71 | 173,309 |
| 2021-09-02 | $280.01 | $287.99 | $280.01 | $287.07 | $278.71 | 160,702 |
| 2021-09-01 | $278.87 | $280.47 | $273.70 | $279.83 | $271.68 | 228,258 |
| 2021-08-31 | $280.70 | $282.94 | $277.01 | $278.42 | $270.32 | 161,428 |
| 2021-08-30 | $277.82 | $283.68 | $277.82 | $281.49 | $273.30 | 77,818 |
| 2021-08-27 | $275.48 | $278.82 | $275.48 | $278.10 | $270.01 | 84,987 |
| 2021-08-26 | $278.12 | $278.12 | $274.54 | $275.46 | $267.44 | 57,378 |
| 2021-08-25 | $277.66 | $279.94 | $275.98 | $277.99 | $269.90 | 120,695 |
| 2021-08-24 | $276.59 | $277.71 | $275.50 | $276.27 | $268.23 | 81,575 |
| 2021-08-23 | $275.98 | $277.30 | $274.77 | $275.35 | $267.34 | 96,521 |
| 2021-08-20 | $273.09 | $276.35 | $273.00 | $274.86 | $266.86 | 70,141 |
| 2021-08-19 | $268.57 | $273.99 | $268.06 | $273.05 | $265.10 | 91,705 |
| 2021-08-18 | $274.84 | $276.86 | $271.40 | $271.48 | $263.58 | 87,389 |
| 2021-08-17 | $276.56 | $278.63 | $272.69 | $274.60 | $266.61 | 82,110 |
| 2021-08-16 | $274.80 | $279.91 | $273.95 | $278.75 | $270.64 | 129,236 |
| 2021-08-13 | $277.24 | $278.47 | $275.37 | $276.24 | $268.20 | 77,146 |
| 2021-08-12 | $277.57 | $279.26 | $275.30 | $275.99 | $267.96 | 133,949 |
| 2021-08-11 | $275.71 | $277.87 | $275.36 | $277.33 | $269.26 | 84,890 |
| 2021-08-10 | $276.28 | $278.98 | $273.57 | $275.33 | $267.32 | 123,162 |
| 2021-08-09 | $275.64 | $279.07 | $273.99 | $277.16 | $269.09 | 136,784 |
| 2021-08-06 | $278.84 | $280.65 | $275.63 | $276.71 | $268.66 | 103,371 |
| 2021-08-05 | $281.67 | $282.78 | $276.23 | $278.15 | $270.05 | 85,798 |
| 2021-08-04 | $281.76 | $284.43 | $278.85 | $279.80 | $271.66 | 131,972 |
| 2021-08-03 | $281.18 | $284.29 | $280.97 | $283.32 | $275.07 | 159,720 |
| 2021-08-02 | $283.12 | $284.85 | $280.90 | $281.27 | $273.08 | 141,009 |
| 2021-07-30 | $278.13 | $282.46 | $278.13 | $282.44 | $274.22 | 221,506 |
| 2021-07-29 | $276.45 | $281.26 | $276.30 | $279.35 | $271.22 | 235,870 |
| 2021-07-28 | $280.85 | $281.26 | $275.25 | $275.99 | $267.96 | 253,376 |
| 2021-07-27 | $286.47 | $286.47 | $280.15 | $280.99 | $272.81 | 210,519 |
| 2021-07-26 | $293.54 | $294.07 | $287.80 | $288.00 | $279.62 | 230,358 |
| 2021-07-23 | $293.92 | $295.38 | $290.37 | $295.14 | $286.55 | 198,502 |
| 2021-07-22 | $282.01 | $289.49 | $278.50 | $287.93 | $279.55 | 269,355 |
| 2021-07-21 | $285.35 | $287.87 | $280.31 | $281.53 | $273.34 | 240,282 |
| 2021-07-20 | $280.31 | $286.42 | $277.97 | $283.48 | $275.23 | 235,504 |
| 2021-07-19 | $279.76 | $280.35 | $276.21 | $278.58 | $270.47 | 193,952 |
| 2021-07-16 | $287.19 | $288.20 | $282.18 | $282.70 | $274.47 | 141,346 |
| 2021-07-15 | $284.74 | $288.31 | $284.72 | $285.89 | $277.57 | 146,301 |
| 2021-07-14 | $288.13 | $288.66 | $285.01 | $286.68 | $278.34 | 138,280 |
| 2021-07-13 | $291.53 | $292.41 | $286.85 | $286.86 | $276.63 | 135,051 |
| 2021-07-12 | $287.00 | $292.13 | $287.00 | $291.98 | $281.57 | 168,059 |
| 2021-07-09 | $291.04 | $291.89 | $288.52 | $291.17 | $280.78 | 184,458 |
| 2021-07-08 | $292.24 | $292.48 | $287.59 | $288.78 | $278.48 | 141,294 |
| 2021-07-07 | $286.13 | $296.68 | $286.03 | $295.47 | $284.93 | 144,885 |
| 2021-07-06 | $289.47 | $289.47 | $282.62 | $286.61 | $276.39 | 129,602 |
| 2021-07-02 | $289.65 | $291.58 | $287.57 | $288.65 | $278.35 | 69,976 |
| 2021-07-01 | $287.60 | $291.29 | $286.94 | $289.61 | $279.28 | 141,678 |
| 2021-06-30 | $284.26 | $287.77 | $281.10 | $286.64 | $276.42 | 195,053 |
| 2021-06-29 | $282.50 | $285.39 | $281.51 | $284.47 | $274.32 | 128,563 |
| 2021-06-28 | $281.00 | $282.21 | $279.06 | $281.11 | $271.08 | 133,257 |
| 2021-06-25 | $283.94 | $285.37 | $279.52 | $280.85 | $270.83 | 228,356 |
| 2021-06-24 | $281.83 | $285.06 | $280.19 | $283.99 | $273.86 | 131,568 |
| 2021-06-23 | $279.51 | $282.64 | $276.74 | $280.56 | $270.55 | 130,275 |
| 2021-06-22 | $282.71 | $282.71 | $279.32 | $280.24 | $270.24 | 94,567 |
| 2021-06-21 | $276.55 | $282.20 | $276.55 | $281.78 | $271.73 | 120,995 |
| 2021-06-18 | $278.13 | $279.02 | $274.61 | $274.74 | $264.94 | 275,749 |
| 2021-06-17 | $282.04 | $282.77 | $275.20 | $278.72 | $268.78 | 210,328 |
| 2021-06-16 | $287.50 | $287.50 | $282.31 | $282.87 | $272.78 | 86,225 |
| 2021-06-15 | $285.77 | $287.98 | $284.97 | $286.26 | $276.05 | 92,087 |
| 2021-06-14 | $285.15 | $286.93 | $283.76 | $285.66 | $275.47 | 148,377 |
| 2021-06-11 | $288.50 | $289.86 | $283.69 | $285.72 | $275.53 | 142,798 |
| 2021-06-10 | $288.89 | $289.86 | $286.67 | $287.47 | $277.22 | 147,109 |
| 2021-06-09 | $290.16 | $291.85 | $286.56 | $288.84 | $278.54 | 156,656 |
| 2021-06-08 | $288.78 | $291.20 | $286.25 | $290.98 | $280.60 | 100,078 |
| 2021-06-07 | $288.00 | $289.12 | $286.65 | $287.96 | $277.69 | 96,049 |
| 2021-06-04 | $288.57 | $288.74 | $286.75 | $288.26 | $277.98 | 78,248 |
| 2021-06-03 | $286.54 | $287.82 | $283.78 | $287.38 | $277.13 | 152,933 |
| 2021-06-02 | $290.48 | $291.51 | $287.28 | $287.93 | $277.66 | 119,259 |
| 2021-06-01 | $292.41 | $294.59 | $286.63 | $291.08 | $280.70 | 128,587 |
| 2021-05-28 | $290.77 | $292.93 | $289.24 | $291.40 | $281.01 | 210,780 |
| 2021-05-27 | $290.81 | $292.06 | $287.90 | $288.82 | $278.52 | 89,624 |
| 2021-05-26 | $286.13 | $289.57 | $285.00 | $288.57 | $278.28 | 120,422 |
| 2021-05-25 | $286.00 | $287.29 | $284.00 | $285.72 | $275.53 | 140,079 |
| 2021-05-24 | $285.79 | $286.95 | $283.53 | $285.84 | $275.65 | 88,663 |
| 2021-05-21 | $286.20 | $289.90 | $281.99 | $284.01 | $273.88 | 139,800 |
| 2021-05-20 | $282.20 | $284.71 | $281.15 | $284.32 | $274.18 | 123,314 |
| 2021-05-19 | $286.94 | $287.33 | $279.76 | $282.52 | $272.44 | 275,735 |
| 2021-05-18 | $297.15 | $297.15 | $287.99 | $288.69 | $278.39 | 169,594 |
| 2021-05-17 | $297.97 | $298.61 | $293.85 | $297.09 | $286.49 | 170,865 |
| 2021-05-14 | $295.62 | $298.23 | $294.27 | $297.91 | $287.28 | 79,170 |
| 2021-05-13 | $287.76 | $296.31 | $286.81 | $294.94 | $284.42 | 207,226 |
| 2021-05-12 | $295.47 | $296.99 | $287.60 | $287.72 | $277.46 | 159,637 |
| 2021-05-11 | $303.30 | $303.74 | $297.98 | $298.39 | $287.75 | 134,242 |
| 2021-05-10 | $301.91 | $307.81 | $300.45 | $305.43 | $294.54 | 150,539 |
| 2021-05-07 | $293.69 | $300.47 | $292.07 | $300.44 | $289.72 | 141,111 |
| 2021-05-06 | $296.79 | $297.44 | $291.83 | $294.32 | $283.82 | 164,944 |
| 2021-05-05 | $297.60 | $297.60 | $294.95 | $297.26 | $286.66 | 249,637 |
| 2021-05-04 | $294.93 | $298.62 | $294.50 | $297.15 | $286.55 | 119,280 |
| 2021-05-03 | $294.65 | $297.96 | $292.20 | $295.46 | $284.92 | 136,484 |
| 2021-04-30 | $297.40 | $298.01 | $292.55 | $292.86 | $282.41 | 123,151 |
| 2021-04-29 | $291.77 | $298.19 | $288.84 | $297.88 | $287.26 | 127,078 |
| 2021-04-28 | $294.53 | $295.10 | $290.07 | $290.44 | $280.08 | 204,087 |
| 2021-04-27 | $290.44 | $295.57 | $288.69 | $294.88 | $284.36 | 182,779 |
| 2021-04-26 | $292.71 | $294.05 | $290.71 | $291.29 | $280.90 | 201,587 |
| 2021-04-23 | $293.39 | $295.94 | $287.94 | $292.27 | $281.85 | 247,967 |
| 2021-04-22 | $285.00 | $295.49 | $282.00 | $291.15 | $280.77 | 363,528 |
| 2021-04-21 | $282.31 | $286.07 | $281.00 | $284.98 | $274.82 | 186,330 |
| 2021-04-20 | $283.92 | $287.51 | $278.34 | $282.34 | $272.27 | 270,321 |
| 2021-04-19 | $285.30 | $286.94 | $281.40 | $283.11 | $273.01 | 225,896 |
| 2021-04-16 | $281.22 | $285.51 | $278.83 | $283.68 | $273.56 | 162,860 |
| 2021-04-15 | $276.51 | $279.91 | $275.72 | $279.66 | $269.69 | 121,114 |
| 2021-04-14 | $277.00 | $278.93 | $276.31 | $276.89 | $267.01 | 238,881 |
| 2021-04-13 | $279.59 | $281.88 | $277.41 | $279.27 | $267.43 | 197,266 |
| 2021-04-12 | $276.00 | $280.08 | $275.00 | $279.88 | $268.01 | 188,899 |
| 2021-04-09 | $272.74 | $277.28 | $271.68 | $276.10 | $264.39 | 142,281 |
| 2021-04-08 | $271.77 | $271.91 | $266.11 | $271.41 | $259.90 | 119,859 |
| 2021-04-07 | $271.23 | $271.23 | $267.87 | $270.02 | $258.57 | 104,651 |
| 2021-04-06 | $270.60 | $273.99 | $270.60 | $271.28 | $259.77 | 117,670 |
| 2021-04-05 | $268.19 | $271.00 | $268.01 | $270.89 | $259.40 | 94,295 |
| 2021-04-01 | $263.39 | $267.84 | $262.93 | $267.22 | $255.89 | 161,494 |
| 2021-03-31 | $261.35 | $264.30 | $260.75 | $260.75 | $249.69 | 186,986 |
| 2021-03-30 | $257.42 | $261.50 | $257.31 | $260.22 | $249.18 | 112,966 |
| 2021-03-29 | $259.53 | $266.07 | $257.60 | $257.95 | $247.01 | 154,027 |
| 2021-03-26 | $260.00 | $262.85 | $259.03 | $259.91 | $248.89 | 218,074 |
| 2021-03-25 | $253.99 | $259.66 | $250.95 | $258.74 | $247.77 | 157,571 |
| 2021-03-24 | $253.37 | $256.53 | $250.84 | $254.66 | $243.86 | 147,097 |
| 2021-03-23 | $253.04 | $256.09 | $250.60 | $251.90 | $241.22 | 119,054 |
| 2021-03-22 | $253.90 | $256.12 | $250.03 | $254.49 | $243.70 | 117,365 |
| 2021-03-19 | $257.50 | $258.29 | $253.65 | $253.68 | $242.92 | 486,466 |
| 2021-03-18 | $257.11 | $259.78 | $256.68 | $257.36 | $246.45 | 131,115 |
| 2021-03-17 | $255.11 | $258.70 | $254.30 | $257.74 | $246.81 | 141,433 |
| 2021-03-16 | $258.31 | $259.52 | $254.94 | $255.37 | $244.54 | 177,688 |
| 2021-03-15 | $248.72 | $256.46 | $247.32 | $255.49 | $244.65 | 229,482 |
| 2021-03-12 | $246.29 | $249.31 | $245.26 | $248.06 | $237.54 | 214,910 |
| 2021-03-11 | $241.91 | $246.54 | $241.19 | $245.68 | $235.26 | 131,841 |
| 2021-03-10 | $241.44 | $242.56 | $237.94 | $241.52 | $231.28 | 365,545 |
| 2021-03-09 | $239.22 | $244.68 | $239.08 | $239.32 | $229.17 | 180,238 |
| 2021-03-08 | $241.46 | $241.46 | $236.95 | $237.73 | $227.65 | 211,564 |
| 2021-03-05 | $235.36 | $240.76 | $233.13 | $239.66 | $229.50 | 280,744 |
| 2021-03-04 | $240.00 | $242.02 | $233.35 | $233.66 | $223.75 | 267,557 |
| 2021-03-03 | $248.14 | $248.14 | $240.00 | $240.00 | $229.82 | 259,984 |
| 2021-03-02 | $250.23 | $250.95 | $244.78 | $246.44 | $235.99 | 288,786 |
| 2021-03-01 | $250.47 | $252.04 | $244.29 | $250.84 | $240.20 | 290,048 |
| 2021-02-26 | $248.49 | $248.62 | $242.92 | $243.10 | $232.79 | 356,740 |
| 2021-02-25 | $247.02 | $250.34 | $245.69 | $246.40 | $235.95 | 142,226 |
| 2021-02-24 | $246.27 | $248.38 | $243.97 | $247.61 | $237.11 | 180,492 |
| 2021-02-23 | $243.28 | $246.77 | $240.04 | $246.25 | $235.81 | 184,065 |
| 2021-02-22 | $243.36 | $245.99 | $241.80 | $244.22 | $233.86 | 147,735 |
| 2021-02-19 | $242.00 | $245.37 | $240.89 | $243.58 | $233.25 | 197,712 |
| 2021-02-18 | $241.21 | $243.90 | $239.92 | $241.45 | $231.21 | 150,796 |
| 2021-02-17 | $244.92 | $247.51 | $237.60 | $240.95 | $230.73 | 215,695 |
| 2021-02-16 | $249.36 | $249.81 | $244.17 | $244.18 | $233.82 | 220,489 |
| 2021-02-12 | $246.45 | $249.44 | $245.85 | $248.16 | $237.64 | 170,889 |
| 2021-02-11 | $260.00 | $265.18 | $245.93 | $249.22 | $238.65 | 375,939 |
| 2021-02-10 | $255.54 | $259.97 | $248.16 | $251.69 | $241.02 | 209,685 |
| 2021-02-09 | $253.97 | $253.97 | $247.31 | $253.25 | $242.51 | 119,477 |
| 2021-02-08 | $245.98 | $255.44 | $244.38 | $254.35 | $243.56 | 225,123 |
| 2021-02-05 | $244.96 | $247.60 | $241.08 | $242.23 | $231.96 | 176,402 |
| 2021-02-04 | $246.56 | $247.71 | $239.72 | $243.02 | $232.71 | 210,918 |
| 2021-02-03 | $243.74 | $248.25 | $243.57 | $244.75 | $234.37 | 76,263 |
| 2021-02-02 | $244.68 | $245.13 | $240.96 | $244.28 | $233.92 | 181,563 |
| 2021-02-01 | $238.79 | $244.85 | $237.94 | $244.42 | $234.05 | 162,580 |
| 2021-01-29 | $250.36 | $250.36 | $236.51 | $238.49 | $228.38 | 274,808 |
| 2021-01-28 | $259.21 | $263.84 | $248.88 | $250.92 | $240.28 | 311,943 |
| 2021-01-27 | $246.12 | $264.83 | $245.02 | $260.00 | $248.97 | 428,995 |
| 2021-01-26 | $256.79 | $257.41 | $246.05 | $248.33 | $237.80 | 157,421 |
| 2021-01-25 | $253.94 | $259.65 | $253.00 | $257.08 | $246.18 | 286,557 |
| 2021-01-22 | $245.58 | $253.87 | $244.31 | $252.58 | $241.87 | 178,142 |
| 2021-01-21 | $250.15 | $250.91 | $245.06 | $245.57 | $235.16 | 141,016 |
| 2021-01-20 | $245.39 | $250.21 | $243.65 | $249.20 | $238.63 | 249,400 |
| 2021-01-19 | $238.77 | $244.50 | $238.72 | $243.45 | $233.13 | 163,028 |
| 2021-01-15 | $233.07 | $237.29 | $230.10 | $236.98 | $226.93 | 149,642 |
| 2021-01-14 | $234.50 | $234.50 | $228.74 | $232.88 | $223.00 | 152,786 |
| 2021-01-13 | $238.00 | $238.40 | $231.15 | $235.37 | $223.68 | 155,796 |
| 2021-01-12 | $239.59 | $242.35 | $238.40 | $239.65 | $227.75 | 140,306 |
| 2021-01-11 | $241.68 | $242.48 | $237.90 | $239.14 | $227.27 | 109,136 |
| 2021-01-08 | $245.53 | $246.57 | $239.66 | $242.89 | $230.83 | 137,615 |
| 2021-01-07 | $236.07 | $245.96 | $233.23 | $245.80 | $233.60 | 236,215 |
| 2021-01-06 | $227.76 | $236.72 | $227.76 | $236.07 | $224.35 | 271,872 |
| 2021-01-05 | $225.78 | $229.66 | $224.25 | $227.70 | $216.39 | 142,245 |
| 2021-01-04 | $228.41 | $232.01 | $224.50 | $225.54 | $214.34 | 138,937 |
| 2020-12-31 | $227.84 | $227.84 | $224.54 | $226.55 | $215.30 | 100,375 |
| 2020-12-30 | $229.57 | $232.87 | $227.62 | $227.84 | $216.53 | 90,285 |
| 2020-12-29 | $230.12 | $230.64 | $224.59 | $227.53 | $216.23 | 91,334 |
| 2020-12-28 | $234.89 | $235.85 | $229.29 | $229.97 | $218.55 | 99,390 |
| 2020-12-24 | $236.00 | $236.00 | $232.27 | $234.19 | $222.56 | 35,178 |
| 2020-12-23 | $233.74 | $236.53 | $232.26 | $235.03 | $223.36 | 150,328 |
| 2020-12-22 | $230.15 | $233.19 | $229.69 | $232.95 | $221.38 | 122,787 |
| 2020-12-21 | $224.94 | $230.63 | $223.36 | $230.31 | $218.87 | 112,461 |
| 2020-12-18 | $234.52 | $236.15 | $226.52 | $228.45 | $217.11 | 418,815 |
| 2020-12-17 | $226.89 | $233.54 | $226.89 | $232.92 | $221.35 | 209,848 |
| 2020-12-16 | $225.85 | $228.83 | $224.60 | $226.71 | $215.45 | 170,610 |
| 2020-12-15 | $221.07 | $225.28 | $219.87 | $224.52 | $213.37 | 136,729 |
| 2020-12-14 | $221.54 | $222.59 | $219.65 | $219.75 | $208.84 | 172,008 |
| 2020-12-11 | $217.72 | $221.14 | $217.72 | $219.66 | $208.75 | 134,123 |
| 2020-12-10 | $221.58 | $222.77 | $217.01 | $217.96 | $207.14 | 143,908 |
| 2020-12-09 | $224.29 | $225.17 | $221.42 | $222.43 | $211.39 | 158,453 |
| 2020-12-08 | $219.16 | $226.66 | $217.79 | $223.10 | $212.02 | 137,567 |
| 2020-12-07 | $219.10 | $221.94 | $218.13 | $220.08 | $209.15 | 120,592 |
| 2020-12-04 | $218.02 | $219.50 | $216.25 | $218.48 | $207.63 | 206,553 |
| 2020-12-03 | $221.92 | $224.08 | $217.10 | $217.98 | $207.16 | 222,694 |
| 2020-12-02 | $226.90 | $226.90 | $219.45 | $221.53 | $210.53 | 115,709 |
| 2020-12-01 | $228.45 | $229.29 | $225.64 | $226.21 | $214.98 | 143,651 |
| 2020-11-30 | $222.85 | $229.24 | $222.85 | $227.36 | $216.07 | 247,236 |
| 2020-11-27 | $223.52 | $224.84 | $221.04 | $223.09 | $212.01 | 149,410 |
| 2020-11-25 | $229.04 | $229.04 | $222.50 | $223.75 | $212.64 | 184,754 |
| 2020-11-24 | $236.10 | $237.00 | $226.29 | $227.57 | $216.27 | 267,954 |
| 2020-11-23 | $233.63 | $237.36 | $233.09 | $235.77 | $224.06 | 87,359 |
| 2020-11-20 | $234.99 | $234.99 | $230.89 | $232.15 | $220.62 | 107,002 |
| 2020-11-19 | $231.92 | $235.69 | $230.04 | $234.67 | $223.02 | 74,844 |
| 2020-11-18 | $233.16 | $235.10 | $232.12 | $232.37 | $220.83 | 92,646 |
| 2020-11-17 | $235.12 | $236.99 | $232.01 | $232.74 | $221.18 | 210,009 |
| 2020-11-16 | $233.47 | $237.55 | $229.85 | $235.81 | $224.10 | 232,916 |
| 2020-11-13 | $235.78 | $237.96 | $229.95 | $231.41 | $219.92 | 158,819 |
| 2020-11-12 | $232.18 | $234.81 | $231.95 | $234.14 | $222.51 | 154,108 |
| 2020-11-11 | $229.46 | $234.12 | $225.64 | $233.15 | $221.57 | 158,161 |
| 2020-11-10 | $225.22 | $230.00 | $221.99 | $228.68 | $217.33 | 260,811 |
| 2020-11-09 | $248.46 | $248.98 | $223.78 | $223.79 | $212.68 | 262,144 |
| 2020-11-06 | $235.81 | $242.22 | $235.81 | $242.04 | $230.02 | 134,351 |
| 2020-11-05 | $237.03 | $238.34 | $234.67 | $234.76 | $223.10 | 93,007 |
| 2020-11-04 | $233.82 | $235.87 | $230.03 | $234.08 | $222.46 | 105,145 |
| 2020-11-03 | $232.15 | $235.01 | $231.23 | $233.64 | $222.04 | 129,147 |
| 2020-11-02 | $225.89 | $229.35 | $225.26 | $228.93 | $217.56 | 150,008 |
| 2020-10-30 | $225.67 | $226.18 | $220.80 | $224.14 | $213.01 | 184,648 |
| 2020-10-29 | $224.51 | $229.12 | $221.70 | $226.47 | $215.22 | 139,419 |
| 2020-10-28 | $223.66 | $227.46 | $222.58 | $225.11 | $213.93 | 178,325 |
| 2020-10-27 | $228.00 | $229.35 | $226.26 | $227.02 | $215.75 | 131,640 |
| 2020-10-26 | $233.21 | $234.84 | $226.55 | $227.82 | $216.51 | 187,895 |
| 2020-10-23 | $229.87 | $236.76 | $228.16 | $235.42 | $223.73 | 206,925 |
| 2020-10-22 | $229.19 | $236.69 | $225.12 | $227.97 | $216.65 | 314,167 |
| 2020-10-21 | $230.22 | $233.32 | $226.94 | $227.57 | $216.27 | 188,673 |
| 2020-10-20 | $233.06 | $234.30 | $229.27 | $229.90 | $218.48 | 148,183 |
| 2020-10-19 | $240.65 | $241.22 | $232.05 | $232.22 | $220.69 | 211,424 |
| 2020-10-16 | $239.16 | $242.53 | $238.88 | $239.84 | $227.93 | 138,705 |
| 2020-10-15 | $236.07 | $239.81 | $235.83 | $239.16 | $227.28 | 125,828 |
| 2020-10-14 | $235.37 | $238.84 | $234.93 | $237.96 | $226.14 | 128,935 |
| 2020-10-13 | $239.00 | $239.35 | $236.80 | $236.96 | $223.53 | 150,454 |
| 2020-10-12 | $238.15 | $240.20 | $237.36 | $238.83 | $225.29 | 99,135 |
| 2020-10-09 | $236.70 | $239.10 | $236.31 | $237.15 | $223.71 | 130,859 |
| 2020-10-08 | $238.32 | $238.75 | $235.22 | $236.48 | $223.07 | 100,678 |
| 2020-10-07 | $234.52 | $239.01 | $232.43 | $236.81 | $223.39 | 217,173 |
| 2020-10-06 | $233.66 | $236.82 | $231.00 | $232.41 | $219.23 | 168,156 |
| 2020-10-05 | $232.23 | $235.75 | $231.95 | $233.72 | $220.47 | 155,607 |
| 2020-10-02 | $229.90 | $232.92 | $229.90 | $230.97 | $217.88 | 134,298 |
| 2020-10-01 | $234.30 | $234.31 | $231.04 | $232.08 | $218.92 | 112,518 |
| 2020-09-30 | $233.48 | $236.28 | $231.30 | $232.89 | $219.69 | 186,242 |
| 2020-09-29 | $234.32 | $235.11 | $228.88 | $232.38 | $219.21 | 280,040 |
| 2020-09-28 | $231.03 | $235.11 | $231.03 | $233.49 | $220.25 | 105,370 |
| 2020-09-25 | $229.33 | $232.12 | $228.63 | $229.44 | $216.43 | 139,462 |
| 2020-09-24 | $229.29 | $232.08 | $228.25 | $229.49 | $216.48 | 132,433 |
| 2020-09-23 | $230.42 | $234.40 | $229.11 | $229.32 | $216.32 | 194,917 |
| 2020-09-22 | $230.23 | $232.23 | $227.93 | $231.70 | $218.56 | 263,877 |
| 2020-09-21 | $232.89 | $233.30 | $226.44 | $230.29 | $217.23 | 247,843 |
| 2020-09-18 | $238.00 | $239.05 | $232.36 | $234.50 | $221.21 | 468,895 |
| 2020-09-17 | $233.77 | $237.64 | $232.70 | $237.22 | $223.77 | 192,284 |
| 2020-09-16 | $237.86 | $239.39 | $234.70 | $235.04 | $221.72 | 232,541 |
| 2020-09-15 | $237.88 | $237.91 | $235.55 | $236.25 | $222.86 | 161,408 |
| 2020-09-14 | $235.09 | $238.19 | $233.36 | $237.51 | $224.05 | 114,861 |
| 2020-09-11 | $234.20 | $235.99 | $231.80 | $233.75 | $220.50 | 155,588 |
| 2020-09-10 | $236.13 | $238.34 | $231.64 | $232.34 | $219.17 | 139,343 |
| 2020-09-09 | $233.42 | $238.31 | $233.18 | $236.87 | $223.44 | 162,763 |
| 2020-09-08 | $237.17 | $237.17 | $230.62 | $231.21 | $218.10 | 224,553 |
| 2020-09-04 | $241.62 | $241.99 | $234.77 | $238.31 | $224.80 | 154,388 |
| 2020-09-03 | $248.45 | $248.45 | $239.96 | $240.61 | $226.97 | 183,023 |
| 2020-09-02 | $247.67 | $249.30 | $244.70 | $248.65 | $234.55 | 127,791 |
| 2020-09-01 | $244.99 | $247.68 | $242.88 | $247.53 | $233.50 | 130,830 |
| 2020-08-31 | $247.74 | $248.83 | $244.86 | $244.99 | $231.10 | 228,388 |
| 2020-08-28 | $244.74 | $247.14 | $243.42 | $246.35 | $232.38 | 346,786 |
| 2020-08-27 | $246.47 | $246.47 | $242.70 | $244.07 | $230.23 | 136,331 |
| 2020-08-26 | $244.73 | $246.43 | $243.42 | $245.15 | $231.25 | 169,844 |
| 2020-08-25 | $243.34 | $245.89 | $242.27 | $244.22 | $230.38 | 157,836 |
| 2020-08-24 | $240.92 | $243.89 | $240.02 | $243.35 | $229.55 | 139,716 |
| 2020-08-21 | $240.01 | $241.41 | $238.11 | $240.36 | $226.73 | 214,351 |
| 2020-08-20 | $239.12 | $242.01 | $238.98 | $240.60 | $226.96 | 149,280 |
| 2020-08-19 | $242.25 | $243.14 | $239.52 | $240.54 | $226.90 | 219,827 |
| 2020-08-18 | $242.69 | $244.71 | $240.89 | $241.04 | $227.38 | 198,907 |
| 2020-08-17 | $239.38 | $244.57 | $237.89 | $242.80 | $229.04 | 291,578 |
| 2020-08-14 | $239.06 | $240.47 | $237.33 | $238.17 | $224.67 | 465,417 |
| 2020-08-13 | $238.00 | $240.54 | $236.79 | $239.27 | $225.71 | 228,456 |
| 2020-08-12 | $234.38 | $240.40 | $234.21 | $238.86 | $225.32 | 243,362 |
| 2020-08-11 | $241.02 | $241.02 | $236.78 | $236.98 | $223.55 | 207,821 |
| 2020-08-10 | $237.62 | $240.57 | $236.46 | $239.23 | $225.67 | 115,613 |
| 2020-08-07 | $235.55 | $237.71 | $234.69 | $237.53 | $224.06 | 109,075 |
| 2020-08-06 | $236.89 | $238.11 | $230.64 | $233.58 | $220.34 | 226,969 |
| 2020-08-05 | $233.45 | $238.02 | $232.51 | $237.07 | $223.63 | 171,430 |
| 2020-08-04 | $236.65 | $238.78 | $233.12 | $233.39 | $220.16 | 273,815 |
| 2020-08-03 | $236.72 | $237.87 | $233.77 | $237.45 | $223.99 | 177,485 |
| 2020-07-31 | $233.99 | $236.23 | $232.44 | $236.07 | $222.69 | 167,551 |
| 2020-07-30 | $232.78 | $235.22 | $231.24 | $234.45 | $221.16 | 244,512 |
| 2020-07-29 | $227.68 | $235.29 | $227.68 | $234.59 | $221.29 | 274,386 |
| 2020-07-28 | $227.28 | $229.87 | $225.41 | $226.41 | $213.57 | 286,728 |
| 2020-07-27 | $226.99 | $230.23 | $225.66 | $228.56 | $215.60 | 336,615 |
| 2020-07-24 | $228.44 | $231.26 | $225.78 | $227.32 | $214.43 | 397,883 |
| 2020-07-23 | $218.26 | $232.30 | $212.17 | $230.00 | $216.96 | 1,341,569 |
| 2020-07-22 | $196.12 | $198.69 | $195.97 | $197.24 | $186.06 | 245,895 |
| 2020-07-21 | $195.00 | $196.53 | $193.96 | $196.01 | $184.90 | 188,702 |
| 2020-07-20 | $193.72 | $194.95 | $191.72 | $194.34 | $183.32 | 183,967 |
| 2020-07-17 | $194.03 | $195.55 | $192.87 | $193.98 | $182.98 | 255,945 |
| 2020-07-16 | $191.90 | $193.77 | $190.74 | $193.35 | $182.39 | 185,803 |
| 2020-07-15 | $190.02 | $191.60 | $186.21 | $191.34 | $180.49 | 173,824 |
| 2020-07-14 | $184.57 | $190.31 | $184.57 | $190.21 | $177.78 | 314,882 |
| 2020-07-13 | $184.79 | $188.79 | $184.25 | $185.02 | $172.93 | 239,764 |
| 2020-07-10 | $185.44 | $185.44 | $182.36 | $184.09 | $172.06 | 154,490 |
| 2020-07-09 | $184.74 | $186.59 | $184.08 | $185.29 | $173.18 | 264,996 |
| 2020-07-08 | $183.11 | $185.14 | $182.52 | $184.08 | $172.05 | 182,783 |
| 2020-07-07 | $179.88 | $184.24 | $179.88 | $182.77 | $170.82 | 136,526 |
| 2020-07-06 | $182.00 | $182.00 | $179.38 | $180.69 | $168.88 | 138,152 |
| 2020-07-02 | $179.49 | $181.31 | $178.37 | $179.69 | $167.95 | 103,054 |
| 2020-07-01 | $177.55 | $180.14 | $176.40 | $177.97 | $166.34 | 190,563 |
| 2020-06-30 | $174.17 | $178.40 | $174.17 | $177.70 | $166.09 | 151,749 |
| 2020-06-29 | $174.11 | $174.78 | $172.04 | $174.27 | $162.88 | 196,523 |
| 2020-06-26 | $171.26 | $173.76 | $170.51 | $173.19 | $161.87 | 588,511 |
| 2020-06-25 | $170.15 | $171.58 | $167.79 | $171.12 | $159.94 | 211,058 |
| 2020-06-24 | $173.40 | $174.50 | $170.41 | $170.56 | $159.41 | 247,920 |
| 2020-06-23 | $177.54 | $178.02 | $173.87 | $174.19 | $162.80 | 190,869 |
| 2020-06-22 | $177.35 | $178.36 | $173.94 | $175.75 | $164.26 | 204,575 |
| 2020-06-19 | $180.14 | $180.80 | $176.31 | $178.31 | $166.66 | 512,894 |
| 2020-06-18 | $178.37 | $180.71 | $178.16 | $179.05 | $167.35 | 139,327 |
| 2020-06-17 | $182.30 | $182.92 | $179.46 | $180.34 | $168.55 | 169,369 |
| 2020-06-16 | $180.92 | $182.35 | $178.50 | $180.91 | $169.09 | 180,380 |
| 2020-06-15 | $169.26 | $178.73 | $168.33 | $177.28 | $165.69 | 235,515 |
| 2020-06-12 | $179.79 | $180.00 | $169.80 | $172.53 | $161.25 | 203,859 |
| 2020-06-11 | $178.07 | $178.07 | $174.12 | $174.96 | $163.52 | 266,856 |
| 2020-06-10 | $181.96 | $182.90 | $178.10 | $180.92 | $169.09 | 219,715 |
| 2020-06-09 | $177.26 | $182.51 | $176.50 | $181.56 | $169.69 | 193,629 |
| 2020-06-08 | $177.36 | $180.91 | $176.62 | $178.49 | $166.82 | 403,450 |
| 2020-06-05 | $180.65 | $180.95 | $176.47 | $177.36 | $165.77 | 268,873 |
| 2020-06-04 | $178.24 | $179.33 | $176.90 | $178.08 | $166.44 | 186,902 |
| 2020-06-03 | $179.45 | $180.32 | $177.87 | $178.92 | $167.23 | 165,175 |
| 2020-06-02 | $175.83 | $177.79 | $175.03 | $177.69 | $166.08 | 196,040 |
| 2020-06-01 | $177.82 | $178.57 | $175.01 | $175.07 | $163.63 | 180,001 |
| 2020-05-29 | $176.76 | $178.23 | $174.33 | $177.91 | $166.28 | 185,597 |
| 2020-05-28 | $175.50 | $177.70 | $173.60 | $176.67 | $165.12 | 222,413 |
| 2020-05-27 | $172.31 | $174.89 | $170.64 | $174.51 | $163.10 | 234,341 |
| 2020-05-26 | $168.92 | $172.75 | $168.92 | $170.47 | $159.33 | 224,199 |
| 2020-05-22 | $166.66 | $166.66 | $163.25 | $165.73 | $154.90 | 107,740 |
| 2020-05-21 | $165.57 | $167.34 | $162.99 | $165.71 | $154.88 | 255,477 |
| 2020-05-20 | $162.34 | $165.37 | $161.50 | $165.15 | $154.36 | 164,861 |
| 2020-05-19 | $162.29 | $165.26 | $160.39 | $160.61 | $150.11 | 165,385 |
| 2020-05-18 | $161.14 | $164.00 | $160.94 | $162.94 | $152.29 | 214,218 |
| 2020-05-15 | $155.31 | $160.28 | $154.66 | $158.13 | $147.79 | 205,828 |
| 2020-05-14 | $152.63 | $155.48 | $150.09 | $155.48 | $145.32 | 185,813 |
| 2020-05-13 | $156.88 | $157.30 | $152.84 | $154.17 | $144.09 | 192,116 |
| 2020-05-12 | $163.84 | $163.97 | $157.52 | $157.60 | $147.30 | 156,724 |
| 2020-05-11 | $161.22 | $164.84 | $160.60 | $163.92 | $153.21 | 222,929 |
| 2020-05-08 | $161.24 | $164.41 | $160.92 | $162.52 | $151.90 | 156,080 |
| 2020-05-07 | $163.62 | $165.76 | $159.84 | $159.93 | $149.48 | 172,491 |
| 2020-05-06 | $164.26 | $164.99 | $161.72 | $161.94 | $151.36 | 226,112 |
| 2020-05-05 | $159.08 | $164.59 | $158.54 | $163.02 | $152.36 | 203,427 |
| 2020-05-04 | $158.26 | $158.26 | $155.59 | $157.06 | $146.79 | 252,748 |
| 2020-05-01 | $158.84 | $159.97 | $156.74 | $159.53 | $149.10 | 197,010 |
| 2020-04-30 | $160.89 | $163.16 | $158.22 | $160.99 | $150.47 | 220,705 |
| 2020-04-29 | $167.15 | $168.67 | $162.58 | $163.25 | $152.58 | 198,689 |
| 2020-04-28 | $164.33 | $167.98 | $164.07 | $164.75 | $153.98 | 163,697 |
| 2020-04-27 | $162.25 | $162.88 | $156.19 | $161.91 | $151.33 | 371,638 |
| 2020-04-24 | $152.86 | $162.21 | $151.14 | $160.50 | $150.01 | 490,043 |
| 2020-04-23 | $149.00 | $156.70 | $144.16 | $151.51 | $141.61 | 553,032 |
| 2020-04-22 | $148.22 | $150.65 | $147.52 | $149.18 | $139.43 | 369,814 |
| 2020-04-21 | $145.82 | $148.04 | $144.17 | $145.45 | $135.94 | 328,882 |
| 2020-04-20 | $152.19 | $152.65 | $147.19 | $147.77 | $138.11 | 256,605 |
| 2020-04-17 | $157.10 | $158.45 | $153.37 | $154.26 | $144.18 | 213,007 |
| 2020-04-16 | $156.28 | $159.01 | $151.78 | $152.55 | $142.58 | 275,430 |
| 2020-04-15 | $152.01 | $159.41 | $150.58 | $156.54 | $146.31 | 367,835 |
| 2020-04-14 | $155.52 | $157.94 | $154.12 | $154.87 | $144.75 | 322,359 |
| 2020-04-13 | $160.82 | $161.90 | $152.54 | $154.00 | $142.30 | 290,421 |
| 2020-04-09 | $159.22 | $162.54 | $157.04 | $161.48 | $149.22 | 245,713 |
| 2020-04-08 | $152.19 | $158.99 | $148.28 | $157.36 | $145.41 | 357,637 |
| 2020-04-07 | $153.58 | $158.10 | $151.35 | $151.35 | $139.85 | 384,739 |
| 2020-04-06 | $151.11 | $156.57 | $150.29 | $153.51 | $141.85 | 401,422 |
| 2020-04-03 | $156.27 | $158.43 | $145.69 | $147.32 | $136.13 | 326,488 |
| 2020-04-02 | $157.38 | $160.35 | $154.99 | $158.18 | $146.17 | 270,552 |
| 2020-04-01 | $153.49 | $158.59 | $152.92 | $157.97 | $145.97 | 316,718 |
| 2020-03-31 | $154.05 | $158.72 | $150.28 | $158.03 | $146.03 | 286,508 |
| 2020-03-30 | $148.18 | $156.85 | $147.30 | $155.82 | $143.99 | 210,654 |
| 2020-03-27 | $147.79 | $153.50 | $143.83 | $148.20 | $136.94 | 321,405 |
| 2020-03-26 | $141.98 | $149.91 | $141.24 | $149.87 | $138.49 | 301,522 |
| 2020-03-25 | $141.57 | $154.98 | $132.97 | $141.49 | $130.74 | 778,169 |
| 2020-03-24 | $142.38 | $144.16 | $135.74 | $141.26 | $130.53 | 353,729 |
| 2020-03-23 | $142.92 | $147.15 | $135.27 | $138.42 | $127.91 | 384,525 |
| 2020-03-20 | $161.38 | $164.03 | $142.40 | $145.71 | $134.64 | 417,626 |
| 2020-03-19 | $159.03 | $170.89 | $151.64 | $162.48 | $150.14 | 439,253 |
| 2020-03-18 | $155.00 | $160.00 | $148.98 | $159.61 | $147.49 | 341,611 |
| 2020-03-17 | $157.56 | $168.33 | $154.94 | $161.76 | $149.47 | 514,465 |
| 2020-03-16 | $142.00 | $162.81 | $142.00 | $155.66 | $143.84 | 389,233 |
| 2020-03-13 | $159.82 | $164.05 | $153.56 | $162.58 | $150.23 | 496,273 |
| 2020-03-12 | $158.16 | $158.16 | $144.09 | $153.95 | $142.26 | 547,172 |
| 2020-03-11 | $168.59 | $171.71 | $164.63 | $164.89 | $152.37 | 445,479 |
| 2020-03-10 | $185.74 | $186.87 | $166.73 | $172.00 | $158.94 | 732,952 |
| 2020-03-09 | $170.42 | $184.52 | $166.69 | $182.86 | $168.97 | 579,484 |
| 2020-03-06 | $175.08 | $182.04 | $173.44 | $181.03 | $167.28 | 615,935 |
| 2020-03-05 | $173.59 | $181.20 | $170.56 | $180.13 | $166.45 | 550,874 |
| 2020-03-04 | $166.72 | $180.49 | $166.54 | $177.70 | $164.20 | 648,446 |
| 2020-03-03 | $164.23 | $167.97 | $162.32 | $164.42 | $151.93 | 400,254 |
| 2020-03-02 | $157.62 | $164.60 | $156.13 | $164.30 | $151.82 | 444,765 |
| 2020-02-28 | $157.33 | $159.70 | $154.51 | $156.98 | $145.06 | 446,170 |
| 2020-02-27 | $159.84 | $166.61 | $159.63 | $160.81 | $148.60 | 450,035 |
| 2020-02-26 | $162.26 | $164.63 | $161.33 | $162.50 | $150.16 | 236,626 |
| 2020-02-25 | $166.05 | $166.94 | $159.44 | $160.79 | $148.58 | 253,949 |
| 2020-02-24 | $164.61 | $166.77 | $163.97 | $165.62 | $153.04 | 198,673 |
| 2020-02-21 | $169.60 | $170.23 | $167.99 | $168.47 | $155.67 | 233,801 |
| 2020-02-20 | $169.93 | $172.17 | $169.90 | $170.53 | $157.58 | 195,128 |
| 2020-02-19 | $170.68 | $171.98 | $169.68 | $169.95 | $157.04 | 200,532 |
| 2020-02-18 | $171.82 | $172.92 | $170.14 | $170.56 | $157.61 | 293,897 |
| 2020-02-14 | $174.13 | $175.65 | $171.56 | $172.32 | $159.23 | 322,709 |
| 2020-02-13 | $169.00 | $175.61 | $168.11 | $174.20 | $160.97 | 583,646 |
| 2020-02-12 | $173.97 | $174.52 | $171.98 | $174.52 | $161.26 | 203,507 |
| 2020-02-11 | $172.10 | $173.74 | $171.60 | $173.38 | $160.21 | 269,672 |
| 2020-02-10 | $172.62 | $173.54 | $170.83 | $171.29 | $158.28 | 189,815 |
| 2020-02-07 | $175.00 | $175.00 | $171.89 | $172.77 | $159.65 | 213,200 |
| 2020-02-06 | $179.07 | $179.84 | $175.48 | $175.75 | $162.40 | 184,057 |
| 2020-02-05 | $177.15 | $180.06 | $177.15 | $178.65 | $165.08 | 130,889 |
| 2020-02-04 | $176.89 | $178.18 | $175.63 | $175.81 | $162.46 | 130,688 |
| 2020-02-03 | $175.12 | $177.47 | $174.84 | $175.30 | $161.99 | 170,260 |
| 2020-01-31 | $177.26 | $177.49 | $173.48 | $173.92 | $160.71 | 146,600 |
| 2020-01-30 | $178.09 | $179.16 | $176.29 | $177.83 | $164.32 | 137,873 |
| 2020-01-29 | $179.03 | $181.25 | $178.84 | $179.10 | $165.50 | 143,317 |
| 2020-01-28 | $177.71 | $178.95 | $176.57 | $178.83 | $165.25 | 145,794 |
| 2020-01-27 | $176.20 | $178.71 | $175.58 | $177.29 | $163.82 | 129,906 |
| 2020-01-24 | $178.79 | $178.87 | $176.54 | $178.09 | $164.56 | 144,135 |
| 2020-01-23 | $177.13 | $178.94 | $175.86 | $178.49 | $164.93 | 157,303 |
| 2020-01-22 | $177.91 | $178.59 | $176.98 | $177.31 | $163.84 | 209,962 |
| 2020-01-21 | $175.06 | $178.20 | $175.06 | $176.70 | $163.28 | 240,404 |
| 2020-01-17 | $176.34 | $177.20 | $174.52 | $175.13 | $161.83 | 188,695 |
| 2020-01-16 | $176.23 | $177.77 | $175.32 | $176.00 | $162.63 | 180,083 |
| 2020-01-15 | $174.29 | $175.82 | $174.18 | $175.41 | $162.09 | 229,504 |
| 2020-01-14 | $176.27 | $177.34 | $175.78 | $176.55 | $161.67 | 303,455 |
| 2020-01-13 | $175.77 | $176.75 | $175.38 | $176.33 | $161.46 | 164,978 |
| 2020-01-10 | $176.04 | $177.20 | $174.98 | $175.12 | $160.36 | 193,459 |
| 2020-01-09 | $175.80 | $176.88 | $175.38 | $175.80 | $160.98 | 175,570 |
| 2020-01-08 | $177.27 | $177.99 | $174.91 | $175.10 | $160.34 | 146,286 |
| 2020-01-07 | $178.31 | $178.31 | $175.74 | $176.21 | $161.35 | 209,871 |
| 2020-01-06 | $178.74 | $178.97 | $177.70 | $178.50 | $163.45 | 108,098 |
| 2020-01-03 | $178.24 | $179.65 | $177.29 | $179.29 | $164.18 | 145,342 |
| 2020-01-02 | $181.09 | $181.75 | $177.65 | $179.31 | $164.19 | 157,680 |
| 2019-12-31 | $180.68 | $181.92 | $179.91 | $180.15 | $164.96 | 129,024 |
| 2019-12-30 | $180.97 | $181.39 | $180.35 | $180.61 | $165.38 | 84,198 |
| 2019-12-27 | $182.79 | $183.00 | $180.45 | $180.73 | $165.49 | 93,193 |
| 2019-12-26 | $182.18 | $182.34 | $181.16 | $181.94 | $166.60 | 82,295 |
| 2019-12-24 | $181.89 | $182.79 | $181.03 | $181.84 | $166.51 | 64,606 |
| 2019-12-23 | $181.00 | $182.81 | $180.16 | $181.75 | $166.43 | 122,943 |
| 2019-12-20 | $179.94 | $181.13 | $179.19 | $179.94 | $164.77 | 530,261 |
| 2019-12-19 | $178.58 | $179.35 | $177.91 | $178.91 | $163.83 | 110,566 |
| 2019-12-18 | $180.67 | $181.24 | $177.84 | $178.22 | $163.20 | 155,024 |
| 2019-12-17 | $179.94 | $181.28 | $178.54 | $180.51 | $165.29 | 137,239 |
| 2019-12-16 | $179.55 | $180.14 | $178.25 | $179.24 | $164.13 | 145,418 |
| 2019-12-13 | $180.33 | $181.21 | $177.91 | $178.77 | $163.70 | 151,460 |
| 2019-12-12 | $179.34 | $181.55 | $178.44 | $180.75 | $165.51 | 165,033 |
| 2019-12-11 | $179.19 | $179.85 | $178.87 | $179.44 | $164.31 | 106,362 |
| 2019-12-10 | $180.08 | $180.40 | $178.75 | $178.77 | $163.70 | 84,082 |
| 2019-12-09 | $180.58 | $181.32 | $179.18 | $180.07 | $164.89 | 118,675 |
| 2019-12-06 | $181.58 | $182.52 | $181.31 | $181.68 | $166.36 | 183,501 |
| 2019-12-05 | $179.21 | $180.90 | $178.39 | $179.78 | $164.62 | 183,284 |
| 2019-12-04 | $177.54 | $179.16 | $177.26 | $178.34 | $163.31 | 195,994 |
| 2019-12-03 | $175.05 | $177.14 | $175.05 | $176.96 | $162.04 | 168,145 |
| 2019-12-02 | $178.13 | $180.47 | $176.11 | $176.25 | $161.39 | 132,812 |
| 2019-11-29 | $179.98 | $180.41 | $177.79 | $177.97 | $162.97 | 66,201 |
| 2019-11-27 | $179.83 | $180.34 | $178.86 | $179.96 | $164.79 | 142,541 |
| 2019-11-26 | $178.62 | $180.03 | $178.39 | $179.76 | $164.61 | 122,261 |
| 2019-11-25 | $177.99 | $179.55 | $177.19 | $178.52 | $163.47 | 150,296 |
| 2019-11-22 | $177.54 | $178.43 | $176.47 | $177.68 | $162.70 | 87,050 |
| 2019-11-21 | $177.27 | $178.28 | $176.09 | $177.41 | $162.45 | 129,453 |
| 2019-11-20 | $177.58 | $179.89 | $176.85 | $177.71 | $162.73 | 228,688 |
| 2019-11-19 | $180.45 | $181.57 | $178.15 | $178.31 | $163.28 | 162,353 |
| 2019-11-18 | $179.21 | $180.13 | $177.52 | $179.94 | $164.77 | 221,674 |
| 2019-11-15 | $178.47 | $179.86 | $177.14 | $179.62 | $164.48 | 186,238 |
| 2019-11-14 | $178.06 | $178.73 | $176.80 | $177.80 | $162.81 | 102,951 |
| 2019-11-13 | $176.78 | $179.98 | $176.61 | $178.40 | $163.36 | 144,383 |
| 2019-11-12 | $177.41 | $177.82 | $175.85 | $177.52 | $162.55 | 310,533 |
| 2019-11-11 | $176.68 | $178.00 | $176.68 | $177.08 | $162.15 | 155,587 |
| 2019-11-08 | $177.48 | $178.34 | $176.89 | $177.77 | $162.78 | 106,685 |
| 2019-11-07 | $180.00 | $180.00 | $176.89 | $177.39 | $162.44 | 96,197 |
| 2019-11-06 | $177.81 | $178.87 | $177.04 | $178.70 | $163.63 | 161,866 |
| 2019-11-05 | $179.18 | $180.69 | $178.24 | $178.47 | $163.42 | 126,131 |
| 2019-11-04 | $179.13 | $180.00 | $177.92 | $178.51 | $163.46 | 133,561 |
| 2019-11-01 | $177.32 | $179.01 | $176.70 | $178.78 | $163.71 | 127,201 |
| 2019-10-31 | $175.44 | $177.00 | $173.90 | $176.30 | $161.44 | 234,584 |
| 2019-10-30 | $176.53 | $177.01 | $174.01 | $176.22 | $161.36 | 147,358 |
| 2019-10-29 | $175.00 | $176.84 | $173.64 | $176.41 | $161.54 | 151,356 |
| 2019-10-28 | $176.55 | $177.40 | $175.01 | $175.27 | $160.49 | 163,129 |
| 2019-10-25 | $174.35 | $176.46 | $174.35 | $175.90 | $161.07 | 150,454 |
| 2019-10-24 | $176.97 | $178.15 | $174.25 | $175.17 | $160.40 | 190,567 |
| 2019-10-23 | $176.25 | $177.23 | $175.15 | $176.72 | $161.82 | 179,953 |
| 2019-10-22 | $174.56 | $178.29 | $173.21 | $176.98 | $162.06 | 230,292 |
| 2019-10-21 | $172.76 | $176.49 | $172.76 | $174.53 | $159.82 | 268,245 |
| 2019-10-18 | $174.72 | $175.30 | $171.87 | $173.30 | $158.69 | 308,247 |
| 2019-10-17 | $170.03 | $176.64 | $168.50 | $174.83 | $160.09 | 685,117 |
| 2019-10-16 | $166.18 | $167.86 | $165.05 | $165.51 | $151.56 | 311,533 |
| 2019-10-15 | $169.06 | $169.64 | $166.37 | $166.74 | $152.68 | 279,582 |
| 2019-10-14 | $168.43 | $169.31 | $167.68 | $168.77 | $154.54 | 166,436 |
| 2019-10-11 | $169.63 | $172.85 | $169.10 | $169.41 | $155.13 | 304,112 |
| 2019-10-10 | $165.74 | $168.46 | $165.74 | $167.98 | $152.38 | 281,358 |
| 2019-10-09 | $166.12 | $166.56 | $164.14 | $165.72 | $150.33 | 214,599 |
| 2019-10-08 | $163.31 | $166.30 | $162.23 | $165.00 | $149.68 | 299,882 |
| 2019-10-07 | $163.69 | $165.21 | $163.16 | $164.49 | $149.21 | 252,012 |
| 2019-10-04 | $161.12 | $164.25 | $161.12 | $164.07 | $148.83 | 216,695 |
| 2019-10-03 | $161.09 | $162.19 | $158.27 | $160.28 | $145.39 | 132,616 |
| 2019-10-02 | $162.71 | $162.71 | $159.19 | $161.51 | $146.51 | 236,622 |
| 2019-10-01 | $169.84 | $170.09 | $163.46 | $164.14 | $148.90 | 166,061 |
| 2019-09-30 | $166.79 | $169.34 | $166.76 | $169.18 | $153.47 | 218,141 |
| 2019-09-27 | $167.04 | $168.06 | $165.69 | $166.53 | $151.06 | 150,360 |
| 2019-09-26 | $163.25 | $167.31 | $163.25 | $166.26 | $150.82 | 284,941 |
| 2019-09-25 | $165.88 | $166.56 | $163.53 | $163.63 | $148.43 | 225,825 |
| 2019-09-24 | $165.13 | $166.54 | $164.24 | $165.17 | $149.83 | 283,263 |
| 2019-09-23 | $163.54 | $165.63 | $163.06 | $165.21 | $149.87 | 202,584 |
| 2019-09-20 | $166.50 | $166.96 | $163.82 | $164.46 | $149.19 | 440,025 |
| 2019-09-19 | $167.42 | $168.11 | $165.80 | $165.97 | $150.56 | 214,260 |
| 2019-09-18 | $168.00 | $168.98 | $165.97 | $167.18 | $151.65 | 301,150 |
| 2019-09-17 | $167.60 | $168.74 | $165.68 | $168.39 | $152.75 | 295,301 |
| 2019-09-16 | $169.15 | $169.89 | $167.33 | $167.89 | $152.30 | 153,762 |
| 2019-09-13 | $169.92 | $170.57 | $168.64 | $169.88 | $154.10 | 164,422 |
| 2019-09-12 | $168.13 | $169.55 | $166.43 | $169.19 | $153.48 | 203,622 |
| 2019-09-11 | $165.43 | $167.48 | $163.84 | $167.43 | $151.88 | 296,103 |
| 2019-09-10 | $164.62 | $165.25 | $161.65 | $164.94 | $149.62 | 212,039 |
| 2019-09-09 | $167.10 | $167.66 | $163.40 | $165.61 | $150.23 | 226,571 |
| 2019-09-06 | $166.96 | $167.94 | $165.97 | $166.57 | $151.10 | 183,840 |
| 2019-09-05 | $165.00 | $168.38 | $164.45 | $167.06 | $151.54 | 256,464 |
| 2019-09-04 | $163.48 | $164.22 | $162.47 | $163.51 | $148.32 | 210,495 |
| 2019-09-03 | $162.34 | $163.16 | $160.85 | $162.07 | $147.02 | 249,142 |
| 2019-08-30 | $162.62 | $165.17 | $161.83 | $163.55 | $148.36 | 238,304 |
| 2019-08-29 | $160.06 | $161.99 | $157.96 | $161.93 | $146.89 | 475,686 |
| 2019-08-28 | $157.39 | $160.36 | $156.99 | $159.00 | $144.23 | 163,657 |
| 2019-08-27 | $159.00 | $159.39 | $157.32 | $157.87 | $143.21 | 121,087 |
| 2019-08-26 | $157.22 | $158.94 | $155.05 | $158.32 | $143.62 | 195,110 |
| 2019-08-23 | $158.26 | $159.35 | $155.07 | $155.62 | $141.17 | 182,106 |
| 2019-08-22 | $158.35 | $159.13 | $157.35 | $158.96 | $144.20 | 177,557 |
| 2019-08-21 | $159.93 | $160.81 | $157.38 | $157.51 | $142.88 | 258,147 |
| 2019-08-20 | $159.79 | $160.23 | $158.50 | $160.18 | $145.30 | 208,693 |
| 2019-08-19 | $160.82 | $161.49 | $159.02 | $160.00 | $145.14 | 272,738 |
| 2019-08-16 | $158.45 | $160.80 | $158.45 | $159.48 | $144.67 | 485,942 |
| 2019-08-15 | $157.13 | $157.92 | $156.00 | $157.45 | $142.83 | 162,571 |
| 2019-08-14 | $156.67 | $157.71 | $155.56 | $156.31 | $141.79 | 167,082 |
| 2019-08-13 | $157.04 | $161.78 | $157.04 | $159.48 | $144.67 | 163,430 |
| 2019-08-12 | $159.05 | $159.91 | $157.40 | $157.66 | $143.02 | 152,513 |
| 2019-08-09 | $159.63 | $161.00 | $158.93 | $159.68 | $144.85 | 159,813 |
| 2019-08-08 | $160.10 | $162.29 | $160.00 | $160.33 | $145.44 | 413,765 |
| 2019-08-07 | $154.93 | $159.50 | $154.00 | $159.00 | $144.23 | 212,515 |
| 2019-08-06 | $155.05 | $157.27 | $154.07 | $156.63 | $142.08 | 156,052 |
| 2019-08-05 | $156.18 | $157.76 | $153.12 | $154.03 | $139.73 | 247,477 |
| 2019-08-02 | $156.72 | $160.20 | $156.09 | $158.81 | $144.06 | 219,094 |
| 2019-08-01 | $162.69 | $163.52 | $157.02 | $157.40 | $142.78 | 196,851 |
| 2019-07-31 | $164.43 | $166.14 | $161.80 | $162.62 | $147.52 | 266,468 |
| 2019-07-30 | $161.36 | $165.14 | $161.36 | $165.05 | $149.72 | 188,134 |
| 2019-07-29 | $161.76 | $162.72 | $160.71 | $161.71 | $146.69 | 168,451 |
| 2019-07-26 | $164.60 | $164.80 | $161.08 | $161.72 | $146.70 | 223,736 |
| 2019-07-25 | $163.25 | $164.69 | $163.06 | $164.28 | $149.02 | 245,136 |
| 2019-07-24 | $159.91 | $163.32 | $159.91 | $163.25 | $148.09 | 287,832 |
| 2019-07-23 | $157.91 | $160.60 | $156.99 | $160.52 | $145.61 | 263,646 |
| 2019-07-22 | $154.93 | $157.59 | $154.93 | $157.41 | $142.79 | 305,763 |
| 2019-07-19 | $157.49 | $158.82 | $154.07 | $155.25 | $140.83 | 438,361 |
| 2019-07-18 | $157.47 | $162.08 | $155.42 | $157.32 | $142.71 | 501,878 |
| 2019-07-17 | $161.76 | $161.76 | $159.16 | $159.57 | $144.75 | 315,248 |
| 2019-07-16 | $161.50 | $163.16 | $160.42 | $161.96 | $146.92 | 213,225 |
| 2019-07-15 | $163.36 | $164.17 | $161.43 | $161.55 | $146.55 | 212,817 |
| 2019-07-12 | $163.32 | $165.17 | $162.50 | $164.84 | $148.06 | 180,572 |
| 2019-07-11 | $161.28 | $162.87 | $160.30 | $162.58 | $146.03 | 135,440 |
| 2019-07-10 | $162.52 | $163.62 | $161.21 | $161.92 | $145.44 | 157,216 |
| 2019-07-09 | $162.52 | $162.80 | $160.72 | $162.74 | $146.18 | 133,215 |
| 2019-07-08 | $163.69 | $164.86 | $162.52 | $163.23 | $146.62 | 117,956 |
| 2019-07-05 | $163.43 | $163.85 | $161.78 | $163.73 | $147.07 | 77,265 |
| 2019-07-03 | $164.87 | $164.87 | $162.41 | $163.87 | $147.19 | 67,796 |
| 2019-07-02 | $164.57 | $165.05 | $162.84 | $163.85 | $147.18 | 130,019 |
| 2019-07-01 | $165.33 | $165.93 | $162.78 | $164.36 | $147.63 | 220,543 |
| 2019-06-28 | $163.50 | $165.73 | $163.50 | $163.53 | $146.89 | 633,920 |
| 2019-06-27 | $161.76 | $163.79 | $161.25 | $163.47 | $146.83 | 225,482 |
| 2019-06-26 | $161.47 | $161.57 | $158.42 | $161.04 | $144.65 | 246,388 |
| 2019-06-25 | $161.79 | $162.87 | $159.72 | $160.84 | $144.47 | 217,123 |
| 2019-06-24 | $164.37 | $164.38 | $161.17 | $161.55 | $145.11 | 185,454 |
| 2019-06-21 | $161.72 | $165.97 | $160.28 | $164.08 | $147.38 | 515,664 |
| 2019-06-20 | $162.90 | $163.26 | $159.74 | $161.93 | $145.45 | 204,808 |
| 2019-06-19 | $161.27 | $161.31 | $158.59 | $161.13 | $144.73 | 347,888 |
| 2019-06-18 | $162.64 | $164.78 | $161.20 | $161.48 | $145.05 | 236,458 |
| 2019-06-17 | $163.34 | $164.41 | $161.61 | $161.77 | $145.31 | 180,900 |
| 2019-06-14 | $164.29 | $164.29 | $161.79 | $163.44 | $146.81 | 152,290 |
| 2019-06-13 | $165.76 | $166.18 | $164.01 | $164.50 | $147.76 | 141,181 |
| 2019-06-12 | $164.87 | $166.24 | $164.14 | $164.92 | $148.14 | 217,946 |
| 2019-06-11 | $167.65 | $168.68 | $164.24 | $164.38 | $147.65 | 209,236 |
| 2019-06-10 | $168.57 | $169.39 | $166.81 | $167.62 | $150.56 | 203,743 |
| 2019-06-07 | $167.04 | $169.26 | $166.97 | $167.72 | $150.65 | 175,649 |
| 2019-06-06 | $166.78 | $167.22 | $165.03 | $166.36 | $149.43 | 212,905 |
| 2019-06-05 | $166.48 | $167.98 | $164.86 | $166.60 | $149.65 | 412,682 |
| 2019-06-04 | $162.04 | $166.02 | $161.04 | $165.76 | $148.89 | 255,574 |
| 2019-06-03 | $157.63 | $161.57 | $156.96 | $160.69 | $144.34 | 297,360 |
| 2019-05-31 | $156.94 | $159.04 | $155.32 | $157.39 | $141.37 | 308,739 |
| 2019-05-30 | $156.19 | $159.21 | $155.23 | $158.68 | $142.53 | 292,523 |
| 2019-05-29 | $155.14 | $156.00 | $154.33 | $155.48 | $139.66 | 168,660 |
| 2019-05-28 | $156.82 | $157.10 | $155.28 | $155.66 | $139.82 | 185,849 |
| 2019-05-24 | $158.03 | $158.32 | $155.68 | $156.70 | $140.75 | 176,259 |
| 2019-05-23 | $156.62 | $157.70 | $154.67 | $156.92 | $140.95 | 169,524 |
| 2019-05-22 | $158.29 | $160.06 | $156.89 | $157.76 | $141.71 | 157,391 |
| 2019-05-21 | $157.67 | $159.32 | $157.37 | $158.61 | $142.47 | 140,465 |
| 2019-05-20 | $155.59 | $157.55 | $155.06 | $156.75 | $140.80 | 125,509 |
| 2019-05-17 | $156.18 | $158.97 | $154.99 | $156.46 | $140.54 | 188,911 |
| 2019-05-16 | $157.55 | $159.39 | $156.93 | $157.28 | $141.27 | 191,191 |
| 2019-05-15 | $154.26 | $157.02 | $153.40 | $156.46 | $140.54 | 145,887 |
| 2019-05-14 | $154.80 | $156.84 | $153.51 | $155.38 | $139.57 | 206,536 |
| 2019-05-13 | $156.59 | $157.16 | $153.10 | $154.39 | $138.68 | 235,334 |
| 2019-05-10 | $157.34 | $160.23 | $155.95 | $159.68 | $143.43 | 319,589 |
| 2019-05-09 | $157.72 | $159.06 | $156.68 | $157.74 | $141.69 | 201,811 |
| 2019-05-08 | $157.62 | $159.71 | $156.85 | $158.67 | $142.52 | 198,821 |
| 2019-05-07 | $158.79 | $159.18 | $155.94 | $157.44 | $141.42 | 303,846 |
| 2019-05-06 | $158.09 | $160.89 | $157.96 | $160.44 | $144.11 | 289,155 |
| 2019-05-03 | $159.12 | $160.74 | $157.83 | $160.39 | $144.07 | 210,125 |
| 2019-05-02 | $156.36 | $159.00 | $156.04 | $157.89 | $141.82 | 303,644 |
| 2019-05-01 | $159.31 | $159.31 | $156.18 | $156.27 | $140.37 | 283,372 |
| 2019-04-30 | $158.25 | $159.67 | $156.15 | $158.47 | $142.34 | 212,298 |
| 2019-04-29 | $159.58 | $160.12 | $158.10 | $158.26 | $142.15 | 213,819 |
| 2019-04-26 | $160.21 | $160.76 | $158.66 | $159.28 | $143.07 | 301,441 |
| 2019-04-25 | $159.95 | $160.76 | $158.13 | $159.84 | $143.57 | 511,930 |
| 2019-04-24 | $157.50 | $162.23 | $157.00 | $160.00 | $143.72 | 594,346 |
| 2019-04-23 | $147.99 | $160.49 | $147.99 | $156.97 | $141.00 | 969,257 |
| 2019-04-22 | $150.88 | $151.72 | $150.27 | $150.99 | $135.62 | 387,863 |
| 2019-04-18 | $151.10 | $151.83 | $150.28 | $151.33 | $135.93 | 433,238 |
| 2019-04-17 | $148.41 | $150.69 | $148.41 | $150.40 | $135.09 | 334,937 |
| 2019-04-16 | $146.57 | $148.15 | $145.48 | $147.73 | $132.70 | 283,093 |
| 2019-04-15 | $145.17 | $146.29 | $144.62 | $145.92 | $131.07 | 248,231 |
| 2019-04-12 | $143.45 | $144.75 | $143.11 | $144.75 | $130.02 | 272,693 |
| 2019-04-11 | $143.30 | $145.96 | $142.91 | $144.30 | $128.20 | 538,194 |
| 2019-04-10 | $144.50 | $144.92 | $141.46 | $142.50 | $126.60 | 473,705 |
| 2019-04-09 | $147.81 | $147.81 | $144.41 | $144.72 | $128.57 | 272,851 |
| 2019-04-08 | $149.19 | $150.21 | $148.25 | $148.51 | $131.94 | 278,441 |
| 2019-04-05 | $148.79 | $150.70 | $148.69 | $150.11 | $133.36 | 198,218 |
| 2019-04-04 | $146.44 | $148.92 | $146.25 | $148.58 | $132.00 | 437,006 |
| 2019-04-03 | $146.97 | $147.35 | $145.44 | $146.15 | $129.84 | 300,020 |
| 2019-04-02 | $145.17 | $146.30 | $144.86 | $146.22 | $129.90 | 239,797 |
| 2019-04-01 | $144.30 | $146.01 | $143.41 | $145.23 | $129.02 | 278,529 |
| 2019-03-29 | $142.31 | $143.79 | $141.12 | $143.21 | $127.23 | 259,984 |
| 2019-03-28 | $141.72 | $142.44 | $139.85 | $141.86 | $126.03 | 214,671 |
| 2019-03-27 | $139.91 | $141.67 | $138.80 | $141.28 | $125.51 | 367,802 |
| 2019-03-26 | $139.69 | $140.10 | $138.02 | $139.71 | $124.12 | 294,141 |
| 2019-03-25 | $137.20 | $138.90 | $136.45 | $138.62 | $123.15 | 274,138 |
| 2019-03-22 | $141.03 | $141.09 | $136.70 | $137.24 | $121.93 | 538,569 |
| 2019-03-21 | $141.16 | $142.92 | $140.52 | $141.12 | $125.37 | 825,165 |
| 2019-03-20 | $141.69 | $142.78 | $140.60 | $141.45 | $125.67 | 504,594 |
| 2019-03-19 | $144.47 | $145.32 | $141.08 | $141.70 | $125.89 | 1,043,929 |
| 2019-03-18 | $140.11 | $143.70 | $140.03 | $143.46 | $127.45 | 383,878 |
| 2019-03-15 | $140.65 | $141.37 | $139.19 | $139.81 | $124.21 | 404,630 |
| 2019-03-14 | $142.04 | $142.60 | $139.65 | $140.54 | $124.86 | 189,907 |
| 2019-03-13 | $140.66 | $142.91 | $140.28 | $142.23 | $126.36 | 314,831 |
| 2019-03-12 | $140.07 | $140.42 | $139.54 | $140.34 | $124.68 | 413,675 |
| 2019-03-11 | $140.21 | $140.83 | $139.84 | $140.03 | $124.40 | 405,497 |
| 2019-03-08 | $140.15 | $141.11 | $139.61 | $140.43 | $124.76 | 288,779 |
| 2019-03-07 | $143.50 | $143.60 | $140.42 | $141.01 | $125.28 | 338,002 |
| 2019-03-06 | $140.98 | $143.95 | $140.41 | $143.69 | $127.66 | 385,526 |
| 2019-03-05 | $141.92 | $143.60 | $140.93 | $141.08 | $125.34 | 236,900 |
| 2019-03-04 | $144.60 | $145.03 | $141.41 | $141.81 | $125.99 | 285,577 |
| 2019-03-01 | $145.07 | $145.61 | $143.00 | $144.29 | $128.19 | 140,164 |
| 2019-02-28 | $144.37 | $146.10 | $143.36 | $143.89 | $127.83 | 255,895 |
| 2019-02-27 | $143.49 | $144.73 | $142.99 | $144.58 | $128.45 | 128,695 |
| 2019-02-26 | $144.21 | $145.89 | $143.36 | $143.55 | $127.53 | 146,223 |
| 2019-02-25 | $144.72 | $146.00 | $143.93 | $144.71 | $128.56 | 313,837 |
| 2019-02-22 | $143.27 | $144.76 | $142.95 | $144.05 | $127.98 | 220,665 |
| 2019-02-21 | $142.84 | $143.59 | $141.74 | $142.92 | $126.97 | 239,505 |
| 2019-02-20 | $144.52 | $144.52 | $140.68 | $143.08 | $127.11 | 307,925 |
| 2019-02-19 | $143.00 | $145.17 | $142.54 | $144.55 | $128.42 | 274,314 |
| 2019-02-15 | $143.41 | $146.00 | $142.44 | $143.36 | $127.36 | 290,806 |
| 2019-02-14 | $144.75 | $147.29 | $141.23 | $143.08 | $127.11 | 506,711 |
| 2019-02-13 | $152.06 | $153.49 | $151.76 | $152.99 | $135.92 | 213,068 |
| 2019-02-12 | $149.25 | $152.34 | $149.25 | $151.48 | $134.58 | 235,492 |
| 2019-02-11 | $145.59 | $148.60 | $145.59 | $148.46 | $131.89 | 249,016 |
| 2019-02-08 | $145.21 | $146.48 | $143.42 | $145.17 | $128.97 | 228,059 |
| 2019-02-07 | $145.34 | $147.21 | $144.67 | $146.00 | $129.71 | 205,956 |
| 2019-02-06 | $148.26 | $149.47 | $145.67 | $145.94 | $129.65 | 236,627 |
| 2019-02-05 | $148.41 | $149.34 | $147.24 | $148.51 | $131.94 | 177,139 |
| 2019-02-04 | $147.17 | $149.53 | $146.62 | $148.80 | $132.20 | 178,220 |
| 2019-02-01 | $147.08 | $147.91 | $145.94 | $147.24 | $130.81 | 319,914 |
| 2019-01-31 | $145.04 | $147.75 | $144.36 | $147.48 | $131.02 | 238,540 |
| 2019-01-30 | $148.85 | $149.00 | $144.63 | $145.28 | $129.07 | 358,366 |
| 2019-01-29 | $147.12 | $148.27 | $146.70 | $147.68 | $131.20 | 211,375 |
| 2019-01-28 | $145.57 | $147.09 | $143.61 | $146.30 | $129.97 | 192,674 |
| 2019-01-25 | $146.00 | $147.70 | $145.78 | $145.93 | $129.65 | 152,500 |
| 2019-01-24 | $144.50 | $146.80 | $143.59 | $144.73 | $128.58 | 166,317 |
| 2019-01-23 | $144.81 | $146.65 | $143.24 | $144.51 | $128.38 | 177,259 |
| 2019-01-22 | $145.20 | $147.09 | $143.88 | $144.38 | $128.27 | 192,382 |
| 2019-01-18 | $144.69 | $146.36 | $143.88 | $145.83 | $129.56 | 158,080 |
| 2019-01-17 | $140.35 | $144.18 | $140.35 | $143.67 | $127.64 | 271,610 |
| 2019-01-16 | $142.36 | $144.30 | $140.28 | $140.53 | $124.85 | 314,080 |
| 2019-01-15 | $141.15 | $142.54 | $139.98 | $142.06 | $126.21 | 197,972 |
| 2019-01-14 | $142.78 | $144.32 | $142.15 | $142.91 | $125.55 | 245,960 |
| 2019-01-11 | $144.05 | $144.30 | $142.39 | $143.02 | $125.65 | 134,628 |
| 2019-01-10 | $140.96 | $144.23 | $140.11 | $144.04 | $126.54 | 250,440 |
| 2019-01-09 | $143.60 | $143.92 | $140.29 | $141.24 | $124.08 | 529,298 |
| 2019-01-08 | $144.00 | $144.80 | $141.57 | $143.60 | $126.16 | 337,743 |
| 2019-01-07 | $142.85 | $144.60 | $141.59 | $142.86 | $125.51 | 217,882 |
| 2019-01-04 | $139.20 | $143.47 | $139.20 | $142.89 | $125.53 | 211,400 |
| 2019-01-03 | $138.43 | $139.50 | $136.35 | $137.31 | $120.63 | 207,016 |
| 2019-01-02 | $140.75 | $141.36 | $136.58 | $139.19 | $122.28 | 303,613 |
| 2018-12-31 | $138.34 | $139.22 | $136.90 | $139.14 | $122.24 | 204,432 |
| 2018-12-28 | $137.46 | $139.99 | $136.67 | $137.98 | $121.22 | 195,690 |
| 2018-12-27 | $135.80 | $138.68 | $133.93 | $137.15 | $120.49 | 319,170 |
| 2018-12-26 | $133.25 | $137.94 | $132.89 | $137.92 | $121.17 | 446,408 |
| 2018-12-24 | $133.16 | $135.76 | $131.88 | $132.59 | $116.48 | 197,186 |
| 2018-12-21 | $140.64 | $143.01 | $133.36 | $133.59 | $117.36 | 740,511 |
| 2018-12-20 | $139.44 | $142.40 | $138.88 | $140.96 | $123.84 | 291,137 |
| 2018-12-19 | $143.20 | $145.88 | $140.16 | $140.58 | $123.50 | 222,704 |
| 2018-12-18 | $145.38 | $147.12 | $141.50 | $143.33 | $125.92 | 331,490 |
| 2018-12-17 | $147.13 | $147.40 | $145.00 | $145.54 | $127.86 | 319,974 |
| 2018-12-14 | $148.38 | $149.71 | $146.76 | $147.43 | $129.52 | 176,842 |
| 2018-12-13 | $150.72 | $151.30 | $149.34 | $149.59 | $131.42 | 157,193 |
| 2018-12-12 | $151.21 | $152.73 | $150.07 | $150.11 | $131.87 | 208,744 |
| 2018-12-11 | $151.68 | $152.40 | $148.10 | $149.00 | $130.90 | 302,824 |
| 2018-12-10 | $152.11 | $152.11 | $148.31 | $149.69 | $131.51 | 360,951 |
| 2018-12-07 | $154.14 | $155.97 | $150.59 | $152.05 | $133.58 | 336,847 |
| 2018-12-06 | $150.78 | $154.51 | $150.23 | $154.30 | $135.56 | 399,503 |
| 2018-12-04 | $153.50 | $154.52 | $151.76 | $153.00 | $134.41 | 401,629 |
| 2018-12-03 | $155.00 | $155.65 | $150.95 | $153.89 | $135.20 | 353,381 |
| 2018-11-30 | $152.48 | $154.85 | $151.41 | $153.70 | $135.03 | 242,418 |
| 2018-11-29 | $152.80 | $154.53 | $151.65 | $152.58 | $134.04 | 202,809 |
| 2018-11-28 | $151.22 | $153.39 | $148.83 | $153.38 | $134.75 | 230,964 |
| 2018-11-27 | $149.97 | $152.98 | $149.16 | $150.81 | $132.49 | 273,672 |
| 2018-11-26 | $151.08 | $151.63 | $149.39 | $150.80 | $132.48 | 178,960 |
| 2018-11-23 | $150.08 | $150.49 | $148.32 | $149.54 | $131.37 | 121,043 |
| 2018-11-21 | $147.90 | $151.61 | $147.50 | $150.93 | $132.59 | 288,566 |
| 2018-11-20 | $146.85 | $149.44 | $145.77 | $147.45 | $129.54 | 282,134 |
| 2018-11-19 | $147.47 | $151.29 | $147.47 | $148.80 | $130.72 | 444,188 |
| 2018-11-16 | $145.27 | $148.91 | $144.90 | $147.37 | $129.47 | 390,754 |
| 2018-11-15 | $144.28 | $147.50 | $143.31 | $145.81 | $128.10 | 310,363 |
| 2018-11-14 | $147.57 | $150.26 | $145.11 | $145.15 | $127.52 | 443,381 |
| 2018-11-13 | $143.31 | $146.48 | $143.27 | $145.96 | $128.23 | 544,672 |
| 2018-11-12 | $144.05 | $145.17 | $142.56 | $142.85 | $125.50 | 228,495 |
| 2018-11-09 | $146.00 | $146.97 | $144.22 | $144.61 | $127.04 | 289,445 |
| 2018-11-08 | $149.47 | $149.57 | $145.89 | $146.82 | $128.98 | 410,933 |
| 2018-11-07 | $147.71 | $151.13 | $145.55 | $150.68 | $132.38 | 306,302 |
| 2018-11-06 | $148.89 | $150.19 | $146.20 | $146.64 | $128.83 | 525,542 |
| 2018-11-05 | $149.33 | $152.49 | $147.29 | $149.23 | $131.10 | 237,785 |
| 2018-11-02 | $150.06 | $150.52 | $146.58 | $149.23 | $131.10 | 320,582 |
| 2018-11-01 | $148.89 | $152.16 | $147.47 | $149.17 | $131.05 | 365,463 |
| 2018-10-31 | $142.32 | $149.48 | $140.82 | $148.18 | $130.18 | 759,215 |
| 2018-10-30 | $141.55 | $142.13 | $138.61 | $141.48 | $124.29 | 1,078,859 |
| 2018-10-29 | $147.24 | $150.13 | $141.40 | $142.44 | $125.14 | 488,066 |
| 2018-10-26 | $147.64 | $149.21 | $143.33 | $146.26 | $128.49 | 523,844 |
| 2018-10-25 | $148.50 | $154.51 | $141.83 | $149.60 | $131.43 | 727,385 |
| 2018-10-24 | $159.45 | $161.42 | $153.45 | $154.36 | $135.61 | 422,623 |
| 2018-10-23 | $157.35 | $160.30 | $155.18 | $159.67 | $140.27 | 421,139 |
| 2018-10-22 | $159.78 | $159.96 | $158.23 | $159.45 | $140.08 | 304,502 |
| 2018-10-19 | $164.00 | $164.97 | $159.07 | $159.34 | $139.98 | 369,042 |
| 2018-10-18 | $164.75 | $166.48 | $163.20 | $163.50 | $143.64 | 224,499 |
| 2018-10-17 | $166.67 | $166.67 | $164.02 | $165.25 | $145.18 | 198,278 |
| 2018-10-16 | $163.56 | $167.75 | $162.43 | $167.50 | $147.15 | 209,427 |
| 2018-10-15 | $162.81 | $165.32 | $162.73 | $164.27 | $144.31 | 135,458 |
| 2018-10-12 | $164.30 | $165.34 | $161.15 | $163.11 | $143.30 | 288,739 |
| 2018-10-11 | $167.96 | $169.89 | $163.68 | $163.85 | $142.68 | 225,983 |
| 2018-10-10 | $172.01 | $174.40 | $168.00 | $168.19 | $146.46 | 223,181 |
| 2018-10-09 | $171.70 | $173.69 | $171.21 | $172.52 | $150.23 | 253,321 |
| 2018-10-08 | $172.43 | $172.67 | $171.14 | $171.99 | $149.76 | 126,037 |
| 2018-10-05 | $173.00 | $174.03 | $172.28 | $173.00 | $150.64 | 124,754 |
| 2018-10-04 | $174.39 | $175.41 | $172.02 | $172.90 | $150.56 | 212,451 |
| 2018-10-03 | $177.20 | $178.07 | $174.96 | $175.41 | $152.74 | 154,040 |
| 2018-10-02 | $174.62 | $177.33 | $174.62 | $176.40 | $153.61 | 175,222 |
| 2018-10-01 | $179.17 | $179.17 | $173.52 | $174.57 | $152.01 | 188,888 |
| 2018-09-28 | $176.93 | $179.59 | $176.59 | $178.10 | $155.09 | 262,633 |
| 2018-09-27 | $176.67 | $179.01 | $176.65 | $177.02 | $154.14 | 149,250 |
| 2018-09-26 | $177.14 | $177.69 | $175.09 | $176.32 | $153.54 | 181,268 |
| 2018-09-25 | $176.00 | $177.91 | $174.96 | $176.81 | $153.96 | 197,172 |
| 2018-09-24 | $176.03 | $176.61 | $173.06 | $175.82 | $153.10 | 203,513 |
| 2018-09-21 | $176.89 | $180.41 | $174.22 | $175.94 | $153.20 | 368,327 |
| 2018-09-20 | $180.85 | $182.00 | $178.90 | $179.21 | $156.05 | 189,016 |
| 2018-09-19 | $182.31 | $183.59 | $178.67 | $179.81 | $156.57 | 249,668 |
| 2018-09-18 | $183.09 | $183.43 | $181.89 | $182.79 | $159.17 | 270,829 |
| 2018-09-17 | $183.72 | $183.94 | $181.53 | $182.59 | $159.00 | 231,892 |
| 2018-09-14 | $183.54 | $184.90 | $182.60 | $183.35 | $159.66 | 395,196 |
| 2018-09-13 | $181.80 | $183.27 | $181.25 | $183.05 | $159.40 | 134,097 |
| 2018-09-12 | $178.68 | $181.18 | $177.59 | $180.98 | $157.59 | 126,589 |
| 2018-09-11 | $179.75 | $181.27 | $178.74 | $178.90 | $155.78 | 178,874 |
| 2018-09-10 | $177.51 | $181.50 | $177.09 | $180.07 | $156.80 | 235,152 |
| 2018-09-07 | $175.49 | $176.03 | $174.19 | $175.75 | $153.04 | 132,187 |
| 2018-09-06 | $176.44 | $176.71 | $174.41 | $175.95 | $153.21 | 124,853 |
| 2018-09-05 | $175.53 | $176.38 | $174.25 | $176.09 | $153.34 | 279,570 |
| 2018-09-04 | $175.06 | $176.13 | $173.65 | $175.67 | $152.97 | 172,926 |
| 2018-08-31 | $173.95 | $176.00 | $173.58 | $174.99 | $152.38 | 171,701 |
| 2018-08-30 | $175.50 | $176.30 | $174.02 | $174.56 | $152.00 | 105,314 |
| 2018-08-29 | $175.39 | $176.08 | $174.11 | $175.48 | $152.80 | 126,444 |
| 2018-08-28 | $175.47 | $176.16 | $173.38 | $175.17 | $152.53 | 124,209 |
| 2018-08-27 | $175.76 | $176.46 | $172.64 | $174.33 | $151.80 | 378,298 |
| 2018-08-24 | $174.24 | $175.32 | $173.09 | $174.98 | $152.37 | 131,143 |
| 2018-08-23 | $175.15 | $175.98 | $173.49 | $173.67 | $151.23 | 173,128 |
| 2018-08-22 | $175.35 | $176.14 | $173.50 | $174.78 | $152.19 | 143,352 |
| 2018-08-21 | $174.34 | $176.61 | $173.82 | $175.65 | $152.95 | 279,272 |
| 2018-08-20 | $171.68 | $174.60 | $171.68 | $173.49 | $151.07 | 149,593 |
| 2018-08-17 | $169.45 | $172.64 | $169.18 | $171.90 | $149.69 | 159,999 |
| 2018-08-16 | $170.96 | $171.65 | $169.51 | $169.88 | $147.93 | 164,724 |
| 2018-08-15 | $171.29 | $171.74 | $168.96 | $170.05 | $148.08 | 179,317 |
| 2018-08-14 | $170.63 | $173.47 | $169.66 | $172.67 | $150.36 | 362,969 |
| 2018-08-13 | $172.43 | $172.84 | $169.43 | $169.66 | $147.74 | 190,664 |
| 2018-08-10 | $170.82 | $173.61 | $169.79 | $171.95 | $149.73 | 260,204 |
| 2018-08-09 | $173.74 | $174.71 | $171.61 | $171.90 | $149.69 | 137,111 |
| 2018-08-08 | $172.50 | $173.78 | $170.93 | $173.51 | $151.09 | 236,902 |
| 2018-08-07 | $171.62 | $173.72 | $170.76 | $172.53 | $150.24 | 228,263 |
| 2018-08-06 | $168.95 | $171.68 | $168.95 | $171.39 | $149.24 | 176,595 |
| 2018-08-03 | $169.19 | $169.96 | $167.65 | $168.79 | $146.98 | 196,429 |
| 2018-08-02 | $168.00 | $170.33 | $168.00 | $168.79 | $146.98 | 229,607 |
| 2018-08-01 | $171.85 | $172.50 | $167.61 | $168.80 | $146.99 | 404,086 |
| 2018-07-31 | $169.50 | $172.88 | $168.15 | $172.51 | $150.22 | 262,515 |
| 2018-07-30 | $170.15 | $171.81 | $168.86 | $169.01 | $147.17 | 342,389 |
| 2018-07-27 | $166.63 | $172.83 | $166.24 | $172.58 | $150.28 | 339,747 |
| 2018-07-26 | $167.23 | $170.31 | $163.95 | $166.00 | $144.55 | 789,892 |
| 2018-07-25 | $175.00 | $177.47 | $168.09 | $170.01 | $148.04 | 979,900 |
| 2018-07-24 | $186.35 | $187.46 | $181.47 | $182.46 | $158.88 | 532,222 |
| 2018-07-23 | $185.78 | $186.32 | $185.04 | $185.12 | $161.20 | 315,853 |
| 2018-07-20 | $185.00 | $186.69 | $184.97 | $185.73 | $161.73 | 164,092 |
| 2018-07-19 | $183.45 | $186.05 | $182.81 | $185.45 | $161.49 | 154,437 |
| 2018-07-18 | $182.88 | $184.49 | $181.05 | $183.38 | $159.68 | 250,369 |
| 2018-07-17 | $180.66 | $182.94 | $180.66 | $182.29 | $158.73 | 211,553 |
| 2018-07-16 | $182.99 | $183.56 | $180.52 | $180.72 | $157.37 | 192,770 |
| 2018-07-13 | $183.08 | $185.86 | $183.08 | $184.06 | $159.00 | 227,496 |
| 2018-07-12 | $184.24 | $184.99 | $182.80 | $183.10 | $158.17 | 217,382 |
| 2018-07-11 | $184.09 | $186.60 | $183.29 | $183.44 | $158.46 | 202,147 |
| 2018-07-10 | $184.66 | $186.09 | $184.28 | $185.66 | $160.38 | 242,722 |
| 2018-07-09 | $179.99 | $184.37 | $178.77 | $184.18 | $159.10 | 236,606 |
| 2018-07-06 | $177.99 | $179.88 | $177.46 | $178.76 | $154.42 | 143,973 |
| 2018-07-05 | $177.18 | $178.09 | $175.05 | $177.95 | $153.72 | 230,936 |
| 2018-07-03 | $177.48 | $178.83 | $176.28 | $176.64 | $152.59 | 135,126 |
| 2018-07-02 | $177.06 | $178.78 | $175.04 | $178.48 | $154.18 | 183,192 |
| 2018-06-29 | $177.45 | $179.68 | $177.00 | $178.28 | $154.01 | 450,722 |
| 2018-06-28 | $175.99 | $177.08 | $175.15 | $176.97 | $152.87 | 224,212 |
| 2018-06-27 | $178.23 | $180.07 | $176.16 | $176.44 | $152.42 | 293,446 |
| 2018-06-26 | $177.98 | $179.35 | $177.31 | $177.60 | $153.42 | 140,887 |
| 2018-06-25 | $181.39 | $181.39 | $177.08 | $178.30 | $154.02 | 243,454 |
| 2018-06-22 | $183.85 | $185.05 | $181.18 | $181.61 | $156.88 | 292,376 |
| 2018-06-21 | $185.68 | $185.68 | $182.70 | $183.00 | $158.08 | 198,386 |
| 2018-06-20 | $186.13 | $186.81 | $184.97 | $185.97 | $160.65 | 261,882 |
| 2018-06-19 | $186.50 | $186.72 | $185.12 | $186.00 | $160.68 | 245,669 |
| 2018-06-18 | $187.31 | $189.28 | $187.31 | $188.10 | $162.49 | 188,220 |
| 2018-06-15 | $187.75 | $188.48 | $186.81 | $187.90 | $162.32 | 382,746 |
| 2018-06-14 | $188.68 | $190.36 | $187.63 | $188.41 | $162.76 | 198,966 |
| 2018-06-13 | $191.70 | $191.86 | $187.70 | $187.94 | $162.35 | 223,806 |
| 2018-06-12 | $189.00 | $191.60 | $188.17 | $191.35 | $165.30 | 294,393 |
| 2018-06-11 | $188.83 | $189.87 | $187.40 | $188.37 | $162.72 | 223,384 |
| 2018-06-08 | $187.38 | $189.33 | $187.38 | $188.67 | $162.98 | 150,599 |
| 2018-06-07 | $187.00 | $188.75 | $186.24 | $187.51 | $161.98 | 158,147 |
| 2018-06-06 | $186.89 | $187.47 | $184.12 | $186.50 | $161.11 | 194,255 |
| 2018-06-05 | $185.97 | $187.30 | $185.83 | $186.47 | $161.08 | 156,294 |
| 2018-06-04 | $186.33 | $188.10 | $184.45 | $185.12 | $159.92 | 278,319 |
| 2018-06-01 | $185.66 | $187.38 | $185.14 | $185.94 | $160.62 | 164,037 |
| 2018-05-31 | $185.87 | $186.12 | $182.69 | $184.02 | $158.96 | 174,849 |
| 2018-05-30 | $184.07 | $186.47 | $182.99 | $186.01 | $160.68 | 161,839 |
| 2018-05-29 | $180.87 | $183.29 | $180.69 | $183.00 | $158.08 | 154,584 |
| 2018-05-25 | $182.63 | $184.47 | $181.58 | $182.01 | $157.23 | 156,041 |
| 2018-05-24 | $182.61 | $183.25 | $181.10 | $183.00 | $158.08 | 197,934 |
| 2018-05-23 | $182.21 | $183.09 | $181.09 | $183.03 | $158.11 | 188,994 |
| 2018-05-22 | $185.84 | $185.84 | $182.84 | $182.99 | $158.08 | 553,115 |
| 2018-05-21 | $183.77 | $185.39 | $183.03 | $185.29 | $160.06 | 230,429 |
| 2018-05-18 | $181.95 | $184.85 | $181.50 | $183.07 | $158.14 | 205,761 |
| 2018-05-17 | $180.24 | $182.15 | $180.11 | $181.91 | $157.14 | 258,611 |
| 2018-05-16 | $178.79 | $181.22 | $178.79 | $180.30 | $155.75 | 274,493 |
| 2018-05-15 | $178.03 | $179.11 | $177.34 | $178.77 | $154.43 | 259,965 |
| 2018-05-14 | $179.00 | $179.00 | $177.25 | $178.02 | $153.78 | 209,224 |
| 2018-05-11 | $177.50 | $179.64 | $177.36 | $178.62 | $154.30 | 214,240 |
| 2018-05-10 | $178.07 | $178.07 | $175.89 | $177.31 | $153.17 | 189,790 |
| 2018-05-09 | $175.98 | $177.35 | $174.66 | $177.08 | $152.97 | 160,604 |
| 2018-05-08 | $174.29 | $177.22 | $174.23 | $175.80 | $151.86 | 219,010 |
| 2018-05-07 | $173.40 | $174.39 | $171.92 | $174.05 | $150.35 | 279,382 |
| 2018-05-04 | $167.95 | $173.98 | $167.60 | $172.87 | $149.33 | 342,006 |
| 2018-05-03 | $166.42 | $168.49 | $165.27 | $168.14 | $145.25 | 413,369 |
| 2018-05-02 | $168.11 | $169.25 | $166.75 | $166.89 | $144.17 | 277,734 |
| 2018-05-01 | $167.37 | $168.25 | $164.19 | $167.89 | $145.03 | 358,139 |
| 2018-04-30 | $170.00 | $170.43 | $167.02 | $167.42 | $144.63 | 314,546 |
| 2018-04-27 | $171.49 | $171.76 | $169.26 | $169.99 | $146.85 | 389,540 |
| 2018-04-26 | $169.98 | $171.50 | $168.81 | $171.20 | $147.89 | 537,697 |
| 2018-04-25 | $173.26 | $175.69 | $168.15 | $168.68 | $145.71 | 751,503 |
| 2018-04-24 | $185.71 | $185.71 | $172.63 | $173.77 | $150.11 | 868,353 |
| 2018-04-23 | $187.35 | $188.54 | $186.40 | $187.46 | $161.94 | 320,841 |
| 2018-04-20 | $189.52 | $190.60 | $186.67 | $187.35 | $161.84 | 279,072 |
| 2018-04-19 | $192.24 | $192.94 | $188.38 | $189.66 | $163.84 | 259,258 |
| 2018-04-18 | $189.81 | $191.64 | $189.29 | $191.18 | $165.15 | 280,109 |
| 2018-04-17 | $187.82 | $189.53 | $187.82 | $188.96 | $163.23 | 309,596 |
| 2018-04-16 | $184.86 | $187.02 | $184.86 | $186.63 | $161.22 | 198,417 |
| 2018-04-13 | $186.90 | $186.90 | $182.67 | $183.41 | $158.44 | 211,813 |
| 2018-04-12 | $185.40 | $188.49 | $184.53 | $187.87 | $161.02 | 315,923 |
| 2018-04-11 | $185.72 | $186.67 | $183.18 | $184.61 | $158.22 | 210,089 |
| 2018-04-10 | $186.88 | $187.82 | $185.54 | $187.16 | $160.41 | 247,938 |
| 2018-04-09 | $186.89 | $187.08 | $184.34 | $184.37 | $158.02 | 200,177 |
| 2018-04-06 | $188.94 | $189.72 | $183.63 | $185.88 | $159.31 | 626,877 |
| 2018-04-05 | $188.23 | $189.48 | $186.70 | $189.25 | $162.20 | 434,605 |
| 2018-04-04 | $183.22 | $187.44 | $182.34 | $187.22 | $160.46 | 610,172 |
| 2018-04-03 | $179.65 | $184.96 | $177.79 | $184.50 | $158.13 | 658,533 |
| 2018-04-02 | $180.37 | $181.70 | $177.14 | $178.80 | $153.24 | 379,719 |
| 2018-03-29 | $176.20 | $182.20 | $176.20 | $180.97 | $155.10 | 288,619 |
| 2018-03-28 | $175.36 | $177.64 | $174.56 | $176.09 | $150.92 | 243,895 |
| 2018-03-27 | $177.92 | $179.48 | $174.52 | $175.46 | $150.38 | 279,735 |
| 2018-03-26 | $174.75 | $177.94 | $173.29 | $177.78 | $152.37 | 215,554 |
| 2018-03-23 | $174.23 | $175.24 | $172.93 | $172.95 | $148.23 | 272,080 |
| 2018-03-22 | $176.22 | $177.72 | $173.78 | $173.85 | $149.00 | 230,024 |
| 2018-03-21 | $176.56 | $179.37 | $176.56 | $177.67 | $152.28 | 216,724 |
| 2018-03-20 | $178.13 | $180.55 | $176.46 | $177.06 | $151.75 | 203,280 |
| 2018-03-19 | $180.02 | $180.27 | $176.56 | $177.78 | $152.37 | 319,510 |
| 2018-03-16 | $181.65 | $183.29 | $179.25 | $180.25 | $154.49 | 1,348,206 |
| 2018-03-15 | $182.07 | $183.47 | $180.31 | $181.38 | $155.46 | 290,034 |
| 2018-03-14 | $181.67 | $183.84 | $179.67 | $182.14 | $156.11 | 348,854 |
| 2018-03-13 | $181.94 | $182.70 | $179.85 | $181.27 | $155.36 | 401,357 |
| 2018-03-12 | $177.13 | $182.40 | $175.92 | $181.71 | $155.74 | 540,630 |
| 2018-03-09 | $174.61 | $176.97 | $172.89 | $176.19 | $151.01 | 156,741 |
| 2018-03-08 | $173.35 | $174.57 | $171.46 | $173.97 | $149.10 | 214,743 |
| 2018-03-07 | $169.41 | $173.43 | $169.41 | $172.72 | $148.03 | 318,850 |
| 2018-03-06 | $170.02 | $171.18 | $167.14 | $171.08 | $146.63 | 192,927 |
| 2018-03-05 | $167.78 | $170.91 | $167.14 | $169.43 | $145.21 | 285,398 |
| 2018-03-02 | $164.47 | $168.79 | $163.18 | $168.33 | $144.27 | 317,887 |
| 2018-03-01 | $165.52 | $167.21 | $163.39 | $165.53 | $141.87 | 238,068 |
| 2018-02-28 | $167.54 | $168.59 | $165.37 | $165.37 | $141.73 | 167,549 |
| 2018-02-27 | $168.12 | $169.98 | $167.06 | $167.07 | $143.19 | 196,027 |
| 2018-02-26 | $169.09 | $170.22 | $166.68 | $168.21 | $144.17 | 183,340 |
| 2018-02-23 | $168.00 | $170.29 | $167.00 | $168.49 | $144.41 | 212,313 |
| 2018-02-22 | $167.87 | $169.12 | $166.53 | $167.19 | $143.29 | 155,986 |
| 2018-02-21 | $167.46 | $170.18 | $167.11 | $167.32 | $143.40 | 153,264 |
| 2018-02-20 | $169.14 | $169.92 | $166.74 | $167.44 | $143.51 | 219,051 |
| 2018-02-16 | $169.05 | $171.29 | $168.24 | $169.29 | $145.09 | 165,148 |
| 2018-02-15 | $166.91 | $170.38 | $165.82 | $169.73 | $145.47 | 354,192 |
| 2018-02-14 | $164.38 | $167.30 | $163.46 | $166.60 | $142.79 | 217,929 |
| 2018-02-13 | $163.25 | $166.00 | $162.21 | $164.93 | $141.36 | 210,539 |
| 2018-02-12 | $165.54 | $165.90 | $163.02 | $164.25 | $140.77 | 329,205 |
| 2018-02-09 | $166.41 | $167.71 | $160.08 | $164.98 | $141.40 | 585,171 |
| 2018-02-08 | $176.00 | $177.48 | $163.03 | $165.26 | $141.64 | 518,401 |
| 2018-02-07 | $169.64 | $173.21 | $168.51 | $171.45 | $146.94 | 351,452 |
| 2018-02-06 | $168.11 | $172.04 | $165.14 | $169.70 | $145.44 | 343,074 |
| 2018-02-05 | $174.55 | $176.74 | $170.32 | $171.60 | $147.07 | 284,095 |
| 2018-02-02 | $178.75 | $178.75 | $176.17 | $176.43 | $151.21 | 156,661 |
| 2018-02-01 | $179.06 | $179.91 | $177.45 | $179.85 | $154.14 | 140,670 |
| 2018-01-31 | $179.91 | $181.08 | $179.38 | $179.79 | $154.09 | 248,444 |
| 2018-01-30 | $178.80 | $180.41 | $177.35 | $179.58 | $153.91 | 101,480 |
| 2018-01-29 | $181.51 | $182.79 | $179.40 | $179.80 | $154.10 | 149,685 |
| 2018-01-26 | $180.81 | $181.61 | $178.42 | $181.54 | $155.59 | 97,969 |
| 2018-01-25 | $177.72 | $180.64 | $176.78 | $180.15 | $154.40 | 173,016 |
| 2018-01-24 | $176.73 | $178.71 | $175.82 | $177.10 | $151.79 | 115,854 |
| 2018-01-23 | $175.02 | $176.33 | $173.98 | $176.16 | $150.98 | 159,829 |
| 2018-01-22 | $175.27 | $176.50 | $173.96 | $174.94 | $149.94 | 132,026 |
| 2018-01-19 | $174.41 | $175.99 | $174.33 | $175.87 | $150.73 | 98,743 |
| 2018-01-18 | $174.15 | $174.92 | $172.66 | $173.68 | $148.86 | 107,905 |
| 2018-01-17 | $173.30 | $174.51 | $172.74 | $173.66 | $148.84 | 167,129 |
| 2018-01-16 | $174.83 | $176.58 | $172.31 | $173.35 | $148.57 | 188,671 |
| 2018-01-12 | $174.23 | $174.90 | $171.44 | $174.24 | $149.34 | 136,406 |
| 2018-01-11 | $171.95 | $175.16 | $171.69 | $175.07 | $148.98 | 230,787 |
| 2018-01-10 | $173.50 | $173.50 | $171.66 | $171.69 | $146.10 | 180,718 |
| 2018-01-09 | $174.06 | $174.84 | $172.76 | $173.06 | $147.27 | 243,677 |
| 2018-01-08 | $171.19 | $173.74 | $170.26 | $173.45 | $147.60 | 217,887 |
| 2018-01-05 | $170.87 | $171.72 | $170.30 | $171.34 | $145.80 | 133,795 |
| 2018-01-04 | $170.69 | $171.75 | $170.02 | $170.31 | $144.93 | 174,211 |
| 2018-01-03 | $170.18 | $170.82 | $169.37 | $170.29 | $144.91 | 104,050 |
| 2018-01-02 | $170.28 | $171.48 | $168.64 | $169.87 | $144.55 | 176,837 |
| 2017-12-29 | $171.55 | $172.00 | $169.91 | $170.04 | $144.70 | 101,246 |
| 2017-12-28 | $171.00 | $171.44 | $169.46 | $171.38 | $145.84 | 120,360 |
| 2017-12-27 | $169.66 | $170.56 | $168.53 | $170.48 | $145.07 | 111,310 |
| 2017-12-26 | $168.10 | $169.89 | $167.37 | $169.34 | $144.10 | 98,204 |
| 2017-12-22 | $168.84 | $168.84 | $167.62 | $168.29 | $143.21 | 111,078 |
| 2017-12-21 | $168.70 | $169.27 | $166.92 | $168.77 | $143.62 | 118,186 |
| 2017-12-20 | $168.38 | $169.46 | $167.77 | $168.68 | $143.54 | 191,839 |
| 2017-12-19 | $167.75 | $169.74 | $166.74 | $167.63 | $142.65 | 120,323 |
| 2017-12-18 | $166.60 | $168.00 | $165.97 | $167.61 | $142.63 | 169,210 |
| 2017-12-15 | $165.49 | $166.67 | $165.04 | $165.27 | $140.64 | 431,907 |
| 2017-12-14 | $168.98 | $169.06 | $165.43 | $165.54 | $140.87 | 119,372 |
| 2017-12-13 | $168.85 | $170.48 | $167.83 | $168.35 | $143.26 | 173,602 |
| 2017-12-12 | $168.71 | $169.40 | $167.76 | $168.82 | $143.66 | 266,154 |
| 2017-12-11 | $169.50 | $169.61 | $168.01 | $168.23 | $143.16 | 131,856 |
| 2017-12-08 | $169.03 | $170.18 | $168.03 | $169.48 | $144.22 | 169,673 |
| 2017-12-07 | $166.90 | $169.05 | $166.86 | $168.45 | $143.35 | 415,318 |
| 2017-12-06 | $167.67 | $168.03 | $166.45 | $166.92 | $142.04 | 187,169 |
| 2017-12-05 | $169.15 | $169.66 | $166.74 | $167.48 | $142.52 | 202,420 |
| 2017-12-04 | $166.31 | $171.15 | $166.10 | $168.51 | $143.40 | 449,386 |
| 2017-12-01 | $167.83 | $167.83 | $164.53 | $165.99 | $141.25 | 290,365 |
| 2017-11-30 | $167.00 | $168.70 | $166.21 | $167.50 | $142.54 | 445,338 |
| 2017-11-29 | $165.67 | $167.31 | $165.54 | $166.50 | $141.69 | 313,683 |
| 2017-11-28 | $164.57 | $166.16 | $164.41 | $165.67 | $140.98 | 294,240 |
| 2017-11-27 | $164.48 | $165.49 | $164.19 | $164.48 | $139.97 | 173,675 |
| 2017-11-24 | $165.14 | $165.76 | $164.09 | $164.48 | $139.97 | 47,150 |
| 2017-11-22 | $164.48 | $165.29 | $163.69 | $164.10 | $139.64 | 117,176 |
| 2017-11-21 | $165.28 | $165.49 | $163.91 | $164.41 | $139.91 | 141,165 |
| 2017-11-20 | $165.29 | $166.01 | $163.87 | $164.70 | $140.15 | 146,738 |
| 2017-11-17 | $165.70 | $166.14 | $164.57 | $164.87 | $140.30 | 157,963 |
| 2017-11-16 | $164.39 | $166.39 | $164.00 | $165.95 | $141.22 | 125,132 |
| 2017-11-15 | $164.15 | $165.13 | $163.30 | $164.19 | $139.72 | 265,551 |
| 2017-11-14 | $163.79 | $165.12 | $163.55 | $164.19 | $139.72 | 171,040 |
| 2017-11-13 | $164.20 | $165.35 | $164.12 | $164.38 | $139.88 | 154,173 |
| 2017-11-10 | $163.90 | $165.48 | $163.83 | $165.05 | $140.45 | 120,412 |
| 2017-11-09 | $165.10 | $165.22 | $163.16 | $164.60 | $140.07 | 123,886 |
| 2017-11-08 | $167.59 | $167.94 | $164.88 | $165.52 | $140.85 | 195,090 |
| 2017-11-07 | $166.34 | $167.71 | $165.45 | $167.61 | $142.63 | 120,872 |
| 2017-11-06 | $165.78 | $166.59 | $164.39 | $166.16 | $141.40 | 160,692 |
| 2017-11-03 | $166.01 | $167.16 | $165.60 | $165.70 | $141.00 | 113,668 |
| 2017-11-02 | $165.55 | $166.66 | $165.08 | $166.05 | $141.30 | 141,718 |
| 2017-11-01 | $167.22 | $167.22 | $164.62 | $165.43 | $140.78 | 157,378 |
| 2017-10-31 | $165.22 | $167.30 | $165.22 | $166.57 | $141.75 | 133,376 |
| 2017-10-30 | $165.83 | $167.36 | $164.27 | $165.23 | $140.60 | 192,608 |
| 2017-10-27 | $166.18 | $166.46 | $164.48 | $165.81 | $141.10 | 228,860 |
| 2017-10-26 | $166.09 | $167.02 | $164.25 | $165.85 | $141.13 | 481,261 |
| 2017-10-25 | $158.04 | $165.96 | $155.57 | $165.19 | $140.57 | 496,907 |
| 2017-10-24 | $162.96 | $164.38 | $159.57 | $163.14 | $138.83 | 724,201 |
| 2017-10-23 | $161.17 | $162.50 | $160.00 | $161.71 | $137.61 | 292,604 |
| 2017-10-20 | $159.50 | $161.80 | $158.76 | $160.29 | $136.40 | 339,386 |
| 2017-10-19 | $159.98 | $159.98 | $158.35 | $159.30 | $135.56 | 194,664 |
| 2017-10-18 | $160.11 | $160.86 | $159.68 | $160.33 | $136.44 | 140,482 |
| 2017-10-17 | $159.50 | $160.79 | $159.19 | $159.84 | $136.02 | 187,568 |
| 2017-10-16 | $159.84 | $160.19 | $158.50 | $159.46 | $135.69 | 185,739 |
| 2017-10-13 | $160.02 | $160.35 | $159.26 | $159.56 | $135.78 | 154,642 |
| 2017-10-12 | $159.63 | $161.13 | $159.63 | $160.79 | $135.76 | 138,072 |
| 2017-10-11 | $159.60 | $160.03 | $158.18 | $159.96 | $135.06 | 205,995 |
| 2017-10-10 | $162.86 | $163.31 | $159.76 | $160.07 | $135.16 | 169,645 |
| 2017-10-09 | $162.57 | $163.13 | $162.03 | $162.45 | $137.16 | 86,903 |
| 2017-10-06 | $162.27 | $163.81 | $162.04 | $162.55 | $137.25 | 123,053 |
| 2017-10-05 | $163.57 | $163.73 | $161.98 | $162.59 | $137.28 | 171,741 |
| 2017-10-04 | $163.59 | $163.95 | $161.50 | $163.32 | $137.90 | 243,491 |
| 2017-10-03 | $163.77 | $163.91 | $161.54 | $163.69 | $138.21 | 185,639 |
| 2017-10-02 | $161.24 | $163.57 | $161.04 | $163.23 | $137.82 | 334,816 |
| 2017-09-29 | $160.48 | $161.86 | $159.99 | $161.07 | $136.00 | 152,870 |
| 2017-09-28 | $159.49 | $161.47 | $158.87 | $160.48 | $135.50 | 166,469 |
| 2017-09-27 | $159.35 | $160.06 | $157.13 | $159.57 | $134.73 | 168,823 |
| 2017-09-26 | $159.64 | $159.86 | $158.68 | $159.13 | $134.36 | 188,443 |
| 2017-09-25 | $158.72 | $159.44 | $157.53 | $158.88 | $134.15 | 171,201 |
| 2017-09-22 | $157.68 | $158.97 | $157.48 | $158.55 | $133.87 | 252,453 |
| 2017-09-21 | $157.02 | $158.82 | $156.73 | $157.57 | $133.04 | 266,209 |
| 2017-09-20 | $155.11 | $157.45 | $154.93 | $157.06 | $132.61 | 172,185 |
| 2017-09-19 | $154.61 | $154.98 | $153.36 | $154.68 | $130.60 | 181,724 |
| 2017-09-18 | $155.70 | $156.17 | $153.96 | $154.48 | $130.44 | 213,415 |
| 2017-09-15 | $152.67 | $155.19 | $152.25 | $155.00 | $130.87 | 352,980 |
| 2017-09-14 | $152.53 | $153.27 | $151.30 | $152.36 | $128.65 | 187,912 |
| 2017-09-13 | $155.01 | $155.24 | $152.21 | $152.56 | $128.81 | 232,463 |
| 2017-09-12 | $153.20 | $155.68 | $152.75 | $155.37 | $131.19 | 245,775 |
| 2017-09-11 | $152.51 | $154.74 | $151.49 | $152.81 | $129.03 | 313,368 |
| 2017-09-08 | $147.93 | $153.76 | $147.93 | $153.20 | $129.35 | 573,294 |
| 2017-09-07 | $147.27 | $147.83 | $145.26 | $147.51 | $124.55 | 303,422 |
| 2017-09-06 | $147.28 | $149.21 | $146.34 | $147.03 | $124.14 | 256,909 |
| 2017-09-05 | $148.11 | $148.70 | $145.76 | $146.32 | $123.55 | 161,308 |
| 2017-09-01 | $147.50 | $148.75 | $147.33 | $148.16 | $125.10 | 187,090 |
| 2017-08-31 | $146.05 | $147.60 | $145.78 | $147.36 | $124.42 | 189,165 |
| 2017-08-30 | $142.40 | $146.03 | $142.40 | $145.66 | $122.99 | 219,439 |
| 2017-08-29 | $141.90 | $143.53 | $141.90 | $142.52 | $120.34 | 195,656 |
| 2017-08-28 | $144.16 | $144.57 | $141.61 | $142.30 | $120.15 | 221,649 |
| 2017-08-25 | $143.74 | $144.17 | $143.14 | $143.45 | $121.12 | 288,776 |
| 2017-08-24 | $144.83 | $144.83 | $142.23 | $143.25 | $120.95 | 295,760 |
| 2017-08-23 | $145.87 | $145.87 | $144.11 | $144.30 | $121.84 | 177,082 |
| 2017-08-22 | $144.39 | $146.76 | $143.99 | $146.45 | $123.66 | 270,920 |
| 2017-08-21 | $145.05 | $146.18 | $143.97 | $144.10 | $121.67 | 169,143 |
| 2017-08-18 | $146.62 | $148.44 | $145.03 | $145.26 | $122.65 | 267,127 |
| 2017-08-17 | $148.42 | $149.52 | $146.85 | $146.91 | $124.04 | 143,132 |
| 2017-08-16 | $148.17 | $149.29 | $147.19 | $148.51 | $125.39 | 179,587 |
| 2017-08-15 | $149.01 | $149.11 | $147.50 | $147.85 | $124.84 | 152,119 |
| 2017-08-14 | $148.20 | $149.72 | $147.88 | $148.72 | $125.57 | 124,940 |
| 2017-08-11 | $148.35 | $148.35 | $146.96 | $147.33 | $124.40 | 205,751 |
| 2017-08-10 | $148.75 | $149.58 | $147.64 | $147.71 | $124.72 | 220,498 |
| 2017-08-09 | $150.44 | $150.71 | $149.45 | $149.66 | $126.37 | 131,001 |
| 2017-08-08 | $151.66 | $152.83 | $150.80 | $151.11 | $127.59 | 166,431 |
| 2017-08-07 | $152.00 | $152.21 | $150.99 | $151.79 | $128.16 | 227,878 |
| 2017-08-04 | $151.90 | $153.11 | $151.34 | $152.00 | $128.34 | 171,245 |
| 2017-08-03 | $150.73 | $152.12 | $149.82 | $151.88 | $128.24 | 244,998 |
| 2017-08-02 | $149.98 | $151.24 | $149.53 | $150.76 | $127.29 | 151,402 |
| 2017-08-01 | $151.22 | $151.65 | $149.57 | $150.46 | $127.04 | 160,944 |
| 2017-07-31 | $150.39 | $151.56 | $149.45 | $150.77 | $127.30 | 202,411 |
| 2017-07-28 | $149.81 | $150.67 | $147.72 | $150.06 | $126.70 | 249,177 |
| 2017-07-27 | $148.45 | $151.67 | $147.52 | $150.45 | $127.03 | 354,147 |
| 2017-07-26 | $150.48 | $151.10 | $147.72 | $148.27 | $125.19 | 353,486 |
| 2017-07-25 | $150.40 | $151.99 | $145.79 | $149.98 | $126.64 | 572,693 |
| 2017-07-24 | $150.99 | $151.15 | $148.50 | $148.92 | $125.74 | 303,838 |
| 2017-07-21 | $151.70 | $151.70 | $149.86 | $150.99 | $127.49 | 214,251 |
| 2017-07-20 | $152.21 | $152.66 | $151.07 | $151.96 | $128.31 | 507,479 |
| 2017-07-19 | $151.53 | $152.28 | $149.89 | $152.00 | $128.34 | 351,284 |
| 2017-07-18 | $149.16 | $151.50 | $148.30 | $150.90 | $127.41 | 343,311 |
| 2017-07-17 | $150.69 | $151.10 | $149.00 | $149.35 | $126.10 | 301,433 |
| 2017-07-14 | $151.66 | $152.00 | $150.22 | $150.83 | $127.35 | 313,078 |
| 2017-07-13 | $151.55 | $151.72 | $150.02 | $151.44 | $127.87 | 265,211 |
| 2017-07-12 | $154.88 | $155.71 | $150.99 | $152.57 | $127.77 | 446,625 |
| 2017-07-11 | $153.81 | $154.69 | $152.48 | $154.38 | $129.28 | 244,177 |
| 2017-07-10 | $155.68 | $156.05 | $153.32 | $153.53 | $128.57 | 293,374 |
| 2017-07-07 | $155.34 | $156.08 | $154.45 | $155.43 | $130.16 | 258,431 |
| 2017-07-06 | $155.18 | $156.23 | $154.28 | $154.65 | $129.51 | 150,563 |
| 2017-07-05 | $155.21 | $156.70 | $155.11 | $155.70 | $130.39 | 287,716 |
| 2017-07-03 | $155.36 | $156.70 | $155.00 | $155.21 | $129.98 | 102,606 |
| 2017-06-30 | $153.33 | $154.83 | $152.46 | $154.20 | $129.13 | 206,647 |
| 2017-06-29 | $153.10 | $153.55 | $151.93 | $152.82 | $127.98 | 235,147 |
| 2017-06-28 | $152.10 | $153.94 | $150.88 | $152.88 | $128.03 | 236,366 |
| 2017-06-27 | $154.01 | $154.30 | $151.15 | $151.23 | $126.65 | 262,688 |
| 2017-06-26 | $155.46 | $155.97 | $154.06 | $154.13 | $129.07 | 314,970 |
| 2017-06-23 | $155.98 | $158.17 | $155.29 | $155.46 | $130.19 | 705,019 |
| 2017-06-22 | $153.93 | $155.92 | $153.45 | $155.10 | $129.89 | 436,261 |
| 2017-06-21 | $152.98 | $154.79 | $151.13 | $154.40 | $129.30 | 456,890 |
| 2017-06-20 | $150.88 | $152.12 | $148.09 | $151.71 | $127.05 | 233,041 |
| 2017-06-19 | $151.00 | $153.15 | $149.67 | $151.09 | $126.53 | 224,290 |
| 2017-06-16 | $149.64 | $150.16 | $147.71 | $149.75 | $125.41 | 335,603 |
| 2017-06-15 | $148.81 | $150.14 | $148.50 | $149.96 | $125.58 | 121,564 |
| 2017-06-14 | $149.53 | $150.05 | $148.43 | $149.84 | $125.48 | 320,256 |
| 2017-06-13 | $148.14 | $149.59 | $147.31 | $148.98 | $124.76 | 233,005 |
| 2017-06-12 | $145.90 | $148.18 | $145.85 | $147.91 | $123.87 | 365,295 |
| 2017-06-09 | $142.89 | $146.84 | $142.47 | $146.09 | $122.34 | 313,433 |
| 2017-06-08 | $141.53 | $143.60 | $140.58 | $143.14 | $119.87 | 142,278 |
| 2017-06-07 | $142.17 | $143.34 | $141.02 | $141.42 | $118.43 | 274,795 |
| 2017-06-06 | $142.90 | $143.02 | $141.12 | $141.76 | $118.72 | 246,332 |
| 2017-06-05 | $145.64 | $146.59 | $143.73 | $143.86 | $120.47 | 147,520 |
| 2017-06-02 | $144.05 | $146.02 | $143.07 | $145.40 | $121.76 | 237,848 |
| 2017-06-01 | $141.59 | $143.77 | $140.35 | $143.72 | $120.36 | 219,820 |
| 2017-05-31 | $140.89 | $141.56 | $139.27 | $141.12 | $118.18 | 166,455 |
| 2017-05-30 | $140.54 | $141.37 | $139.70 | $140.32 | $117.51 | 163,554 |
| 2017-05-26 | $141.30 | $141.54 | $139.77 | $140.61 | $117.75 | 162,451 |
| 2017-05-25 | $141.63 | $142.41 | $141.00 | $141.33 | $118.36 | 185,414 |
| 2017-05-24 | $141.52 | $142.59 | $141.25 | $141.25 | $118.29 | 300,932 |
| 2017-05-23 | $141.31 | $142.29 | $140.76 | $141.41 | $118.42 | 290,597 |
| 2017-05-22 | $140.97 | $141.99 | $140.94 | $141.22 | $118.26 | 350,023 |
| 2017-05-19 | $138.04 | $141.71 | $137.06 | $140.62 | $117.76 | 447,404 |
| 2017-05-18 | $136.30 | $138.70 | $136.14 | $137.73 | $115.34 | 224,998 |
| 2017-05-17 | $138.10 | $139.05 | $136.68 | $136.96 | $114.70 | 255,027 |
| 2017-05-16 | $140.08 | $140.15 | $138.97 | $139.55 | $116.86 | 238,344 |
| 2017-05-15 | $138.09 | $140.04 | $137.22 | $139.58 | $116.89 | 348,979 |
| 2017-05-12 | $139.44 | $140.02 | $137.52 | $137.88 | $115.47 | 424,604 |
| 2017-05-11 | $137.83 | $139.33 | $135.80 | $139.17 | $116.55 | 353,951 |
| 2017-05-10 | $137.42 | $138.17 | $136.52 | $137.87 | $115.46 | 344,770 |
| 2017-05-09 | $138.73 | $139.93 | $137.05 | $137.55 | $115.19 | 157,761 |
| 2017-05-08 | $139.01 | $140.04 | $136.81 | $138.61 | $116.08 | 268,872 |
| 2017-05-05 | $139.59 | $140.23 | $138.48 | $139.23 | $116.60 | 128,821 |
| 2017-05-04 | $139.79 | $139.99 | $138.68 | $139.12 | $116.50 | 178,034 |
| 2017-05-03 | $138.43 | $139.52 | $138.43 | $139.43 | $116.76 | 216,213 |
| 2017-05-02 | $138.59 | $140.01 | $137.49 | $138.82 | $116.25 | 332,827 |
| 2017-05-01 | $138.83 | $138.98 | $136.40 | $138.41 | $115.91 | 264,512 |
| 2017-04-28 | $139.70 | $140.11 | $137.82 | $138.80 | $116.24 | 284,028 |
| 2017-04-27 | $140.18 | $140.86 | $139.32 | $139.92 | $117.17 | 225,837 |
| 2017-04-26 | $142.82 | $143.00 | $138.98 | $140.00 | $117.24 | 530,975 |
| 2017-04-25 | $138.15 | $144.63 | $137.45 | $142.11 | $119.01 | 782,896 |
| 2017-04-24 | $140.26 | $140.26 | $137.27 | $139.43 | $116.76 | 482,191 |
| 2017-04-21 | $137.41 | $139.03 | $136.31 | $138.62 | $116.09 | 315,106 |
| 2017-04-20 | $137.07 | $137.84 | $135.92 | $136.96 | $114.70 | 319,024 |
| 2017-04-19 | $137.01 | $137.31 | $135.79 | $136.43 | $114.25 | 223,531 |
| 2017-04-18 | $135.42 | $137.78 | $134.08 | $136.55 | $114.35 | 379,841 |
| 2017-04-17 | $135.98 | $137.17 | $135.56 | $136.64 | $114.43 | 354,782 |
| 2017-04-13 | $137.39 | $137.44 | $134.80 | $135.45 | $113.43 | 283,144 |
| 2017-04-12 | $141.20 | $141.22 | $136.67 | $137.38 | $115.05 | 450,025 |
| 2017-04-11 | $139.82 | $141.18 | $138.59 | $140.95 | $118.04 | 295,343 |
| 2017-04-10 | $140.11 | $141.68 | $139.90 | $141.20 | $117.37 | 377,092 |
| 2017-04-07 | $141.07 | $141.56 | $139.50 | $140.02 | $116.39 | 480,744 |
| 2017-04-06 | $141.06 | $142.55 | $140.16 | $141.25 | $117.41 | 338,329 |
| 2017-04-05 | $143.44 | $143.77 | $140.66 | $140.95 | $117.16 | 429,118 |
| 2017-04-04 | $143.07 | $143.41 | $142.35 | $143.08 | $118.93 | 196,180 |
| 2017-04-03 | $143.47 | $145.96 | $142.86 | $143.50 | $119.28 | 420,133 |
| 2017-03-31 | $143.01 | $144.75 | $142.77 | $143.18 | $119.02 | 320,496 |
| 2017-03-30 | $142.84 | $143.79 | $141.72 | $143.32 | $119.13 | 180,346 |
| 2017-03-29 | $144.48 | $144.79 | $142.82 | $143.00 | $118.87 | 388,408 |
| 2017-03-28 | $143.26 | $144.91 | $142.59 | $144.53 | $120.14 | 144,065 |
| 2017-03-27 | $143.39 | $143.60 | $141.86 | $143.33 | $119.14 | 250,588 |
| 2017-03-24 | $146.25 | $146.74 | $144.47 | $144.82 | $120.38 | 185,424 |
| 2017-03-23 | $145.30 | $146.58 | $144.29 | $146.03 | $121.39 | 173,041 |
| 2017-03-22 | $143.86 | $145.53 | $142.90 | $145.26 | $120.75 | 340,466 |
| 2017-03-21 | $148.13 | $148.98 | $143.88 | $144.56 | $120.16 | 252,612 |
| 2017-03-20 | $148.00 | $148.20 | $146.83 | $147.89 | $122.93 | 321,623 |
| 2017-03-17 | $148.48 | $148.48 | $147.20 | $147.91 | $122.95 | 625,633 |
| 2017-03-16 | $148.09 | $149.07 | $147.76 | $148.39 | $123.35 | 245,086 |
| 2017-03-15 | $147.02 | $148.39 | $146.35 | $147.69 | $122.77 | 400,687 |
| 2017-03-14 | $146.48 | $147.03 | $145.53 | $146.42 | $121.71 | 256,733 |
| 2017-03-13 | $148.18 | $148.97 | $146.75 | $147.46 | $122.58 | 205,725 |
| 2017-03-10 | $148.32 | $149.58 | $146.86 | $147.76 | $122.82 | 227,721 |
| 2017-03-09 | $149.15 | $149.42 | $146.52 | $147.28 | $122.43 | 239,401 |
| 2017-03-08 | $149.58 | $150.32 | $148.83 | $148.85 | $123.73 | 216,428 |
| 2017-03-07 | $149.91 | $151.00 | $148.05 | $149.31 | $124.11 | 294,641 |
| 2017-03-06 | $148.69 | $150.27 | $148.69 | $149.94 | $124.64 | 301,871 |
| 2017-03-03 | $149.24 | $150.85 | $148.37 | $149.77 | $124.50 | 471,886 |
| 2017-03-02 | $150.75 | $150.78 | $148.84 | $149.24 | $124.06 | 356,338 |
| 2017-03-01 | $148.94 | $151.07 | $148.94 | $150.59 | $125.18 | 399,906 |
| 2017-02-28 | $150.24 | $151.47 | $148.17 | $148.27 | $123.25 | 341,589 |
| 2017-02-27 | $150.38 | $151.75 | $149.70 | $150.49 | $125.09 | 473,020 |
| 2017-02-24 | $143.90 | $150.56 | $143.61 | $150.27 | $124.91 | 4,447,840 |
| 2017-02-23 | $154.28 | $154.28 | $150.64 | $152.09 | $126.42 | 120,925 |
| 2017-02-22 | $153.43 | $154.51 | $152.83 | $153.44 | $127.55 | 157,622 |
| 2017-02-21 | $153.08 | $154.17 | $151.96 | $153.94 | $127.96 | 245,734 |
| 2017-02-17 | $151.15 | $153.20 | $149.42 | $152.48 | $126.75 | 578,479 |
| 2017-02-16 | $148.36 | $152.05 | $147.97 | $151.79 | $126.17 | 306,483 |
| 2017-02-15 | $149.93 | $150.99 | $147.59 | $148.40 | $123.36 | 442,741 |
| 2017-02-14 | $152.92 | $154.05 | $147.50 | $150.06 | $124.74 | 528,744 |
| 2017-02-13 | $157.19 | $157.74 | $155.02 | $156.42 | $130.02 | 192,176 |
| 2017-02-10 | $155.49 | $156.23 | $153.60 | $155.96 | $129.64 | 178,911 |
| 2017-02-09 | $153.77 | $155.50 | $152.88 | $154.52 | $128.44 | 192,855 |
| 2017-02-08 | $153.11 | $154.20 | $152.78 | $153.83 | $127.87 | 151,984 |
| 2017-02-07 | $154.00 | $154.52 | $153.09 | $153.24 | $127.38 | 109,457 |
| 2017-02-06 | $153.48 | $154.77 | $153.09 | $153.44 | $127.55 | 93,413 |
| 2017-02-03 | $152.62 | $153.82 | $152.52 | $153.20 | $127.35 | 199,271 |
| 2017-02-02 | $152.98 | $153.86 | $151.97 | $152.37 | $126.66 | 187,938 |
| 2017-02-01 | $153.23 | $154.64 | $151.96 | $153.36 | $127.48 | 139,424 |
| 2017-01-31 | $152.00 | $153.14 | $151.14 | $152.74 | $126.96 | 185,400 |
| 2017-01-30 | $152.41 | $153.38 | $151.01 | $152.68 | $126.91 | 292,170 |
| 2017-01-27 | $153.95 | $154.69 | $152.05 | $153.56 | $127.65 | 112,175 |
| 2017-01-26 | $157.02 | $157.50 | $153.57 | $154.04 | $128.05 | 179,969 |
| 2017-01-25 | $154.83 | $157.32 | $154.83 | $156.69 | $130.25 | 190,563 |
| 2017-01-24 | $150.58 | $154.79 | $150.30 | $154.48 | $128.41 | 157,559 |
| 2017-01-23 | $149.88 | $151.01 | $149.03 | $150.27 | $124.91 | 166,862 |
| 2017-01-20 | $149.70 | $150.40 | $148.69 | $150.15 | $124.81 | 187,266 |
| 2017-01-19 | $149.10 | $150.92 | $148.86 | $149.03 | $123.88 | 291,125 |
| 2017-01-18 | $150.00 | $150.09 | $147.60 | $149.10 | $123.94 | 281,223 |
| 2017-01-17 | $150.00 | $150.31 | $148.06 | $149.65 | $124.40 | 128,108 |
| 2017-01-13 | $148.28 | $150.83 | $148.13 | $150.45 | $125.06 | 162,320 |
| 2017-01-12 | $147.88 | $148.36 | $145.02 | $147.28 | $122.43 | 116,317 |
| 2017-01-11 | $147.57 | $149.10 | $146.80 | $149.03 | $123.00 | 103,742 |
| 2017-01-10 | $146.89 | $148.73 | $146.89 | $147.57 | $121.80 | 101,428 |
| 2017-01-09 | $148.09 | $149.00 | $146.48 | $146.58 | $120.98 | 133,667 |
| 2017-01-06 | $148.61 | $149.41 | $147.57 | $147.83 | $122.01 | 150,966 |
| 2017-01-05 | $149.80 | $151.16 | $148.15 | $148.79 | $122.81 | 170,491 |
| 2017-01-04 | $149.54 | $151.58 | $148.63 | $149.82 | $123.66 | 239,445 |
| 2017-01-03 | $147.97 | $150.03 | $147.34 | $148.83 | $122.84 | 210,254 |
| 2016-12-30 | $150.00 | $150.21 | $147.79 | $148.12 | $122.25 | 148,421 |
| 2016-12-29 | $148.08 | $150.44 | $146.97 | $148.99 | $122.97 | 135,334 |
| 2016-12-28 | $150.09 | $150.20 | $147.94 | $148.13 | $122.26 | 77,751 |
| 2016-12-27 | $150.02 | $150.87 | $149.19 | $149.71 | $123.56 | 64,642 |
| 2016-12-23 | $148.17 | $150.99 | $148.17 | $150.05 | $123.85 | 129,415 |
| 2016-12-22 | $149.65 | $151.34 | $147.43 | $147.56 | $121.79 | 130,098 |
| 2016-12-21 | $150.50 | $152.14 | $149.80 | $149.91 | $123.73 | 195,667 |
| 2016-12-20 | $149.43 | $150.83 | $148.28 | $150.06 | $123.85 | 210,562 |
| 2016-12-19 | $151.03 | $152.41 | $150.40 | $151.38 | $124.94 | 194,373 |
| 2016-12-16 | $150.81 | $152.26 | $149.52 | $150.76 | $124.43 | 313,644 |
| 2016-12-15 | $152.97 | $154.14 | $150.32 | $150.77 | $124.44 | 237,629 |
| 2016-12-14 | $154.56 | $156.42 | $152.10 | $152.57 | $125.93 | 334,653 |
| 2016-12-13 | $155.33 | $155.92 | $153.15 | $155.29 | $128.17 | 230,574 |
| 2016-12-12 | $158.00 | $158.66 | $155.64 | $156.49 | $129.16 | 201,119 |
| 2016-12-09 | $158.76 | $159.55 | $158.12 | $158.73 | $131.01 | 159,235 |
| 2016-12-08 | $157.75 | $159.45 | $156.84 | $159.03 | $131.26 | 149,035 |
| 2016-12-07 | $154.89 | $157.66 | $154.02 | $157.32 | $129.85 | 169,995 |
| 2016-12-06 | $152.47 | $154.48 | $151.28 | $154.33 | $127.38 | 161,557 |
| 2016-12-05 | $151.68 | $152.33 | $150.62 | $151.68 | $125.19 | 140,429 |
| 2016-12-02 | $150.23 | $151.52 | $149.42 | $150.57 | $124.27 | 115,241 |
| 2016-12-01 | $149.15 | $152.34 | $149.08 | $150.34 | $124.08 | 274,728 |
| 2016-11-30 | $146.97 | $149.93 | $146.64 | $149.00 | $122.98 | 489,346 |
| 2016-11-29 | $147.79 | $147.79 | $145.36 | $146.16 | $120.63 | 178,138 |
| 2016-11-28 | $147.58 | $148.05 | $146.55 | $147.51 | $121.75 | 148,199 |
| 2016-11-25 | $146.61 | $148.29 | $146.08 | $147.38 | $121.64 | 66,818 |
| 2016-11-23 | $146.64 | $147.34 | $146.07 | $146.82 | $121.18 | 144,560 |
| 2016-11-22 | $146.57 | $147.47 | $145.52 | $146.66 | $121.05 | 142,410 |
| 2016-11-21 | $147.20 | $147.21 | $145.47 | $146.10 | $120.59 | 195,046 |
| 2016-11-18 | $146.00 | $146.71 | $145.52 | $146.38 | $120.82 | 170,402 |
| 2016-11-17 | $146.88 | $147.45 | $145.09 | $145.96 | $120.47 | 160,756 |
| 2016-11-16 | $144.86 | $146.41 | $143.75 | $145.75 | $120.30 | 196,584 |
| 2016-11-15 | $144.78 | $145.09 | $143.06 | $144.89 | $119.59 | 215,786 |
| 2016-11-14 | $145.40 | $147.82 | $144.45 | $144.62 | $119.36 | 207,564 |
| 2016-11-11 | $142.11 | $144.75 | $142.11 | $144.71 | $119.44 | 144,111 |
| 2016-11-10 | $141.53 | $143.67 | $140.92 | $142.07 | $117.26 | 231,874 |
| 2016-11-09 | $134.25 | $141.93 | $134.25 | $140.85 | $116.25 | 236,682 |
| 2016-11-08 | $135.48 | $137.63 | $135.28 | $136.72 | $112.84 | 115,253 |
| 2016-11-07 | $137.06 | $137.06 | $135.21 | $135.84 | $112.12 | 148,924 |
| 2016-11-04 | $133.18 | $136.55 | $133.18 | $134.60 | $111.09 | 170,148 |
| 2016-11-03 | $133.88 | $134.24 | $132.83 | $133.12 | $109.87 | 130,999 |
| 2016-11-02 | $134.44 | $135.72 | $133.64 | $133.66 | $110.32 | 160,427 |
| 2016-11-01 | $136.93 | $137.54 | $134.88 | $135.03 | $111.45 | 281,500 |
| 2016-10-31 | $135.70 | $137.82 | $135.65 | $137.29 | $113.31 | 236,260 |
| 2016-10-28 | $134.82 | $137.03 | $134.82 | $136.04 | $112.28 | 174,644 |
| 2016-10-27 | $134.71 | $135.29 | $133.76 | $134.69 | $111.17 | 300,034 |
| 2016-10-26 | $130.93 | $135.74 | $130.93 | $134.77 | $111.23 | 418,817 |
| 2016-10-25 | $136.00 | $136.00 | $128.60 | $130.88 | $108.02 | 660,617 |
| 2016-10-24 | $142.67 | $143.96 | $141.02 | $141.84 | $117.07 | 186,161 |
| 2016-10-21 | $139.69 | $141.84 | $138.98 | $141.10 | $116.46 | 266,932 |
| 2016-10-20 | $140.15 | $141.43 | $139.51 | $139.73 | $115.33 | 127,381 |
| 2016-10-19 | $141.64 | $141.64 | $140.62 | $140.86 | $116.26 | 128,822 |
| 2016-10-18 | $143.96 | $143.96 | $141.10 | $141.35 | $116.66 | 127,087 |
| 2016-10-17 | $143.96 | $144.92 | $141.72 | $142.20 | $117.37 | 262,414 |
| 2016-10-14 | $143.45 | $144.36 | $141.25 | $142.89 | $117.94 | 183,412 |
| 2016-10-13 | $140.00 | $140.00 | $138.46 | $139.35 | $115.01 | 108,108 |
| 2016-10-12 | $140.69 | $142.61 | $140.17 | $141.92 | $116.26 | 196,602 |
| 2016-10-11 | $144.25 | $144.25 | $140.25 | $140.71 | $115.27 | 165,516 |
| 2016-10-10 | $144.77 | $146.09 | $144.24 | $144.74 | $118.57 | 119,278 |
| 2016-10-07 | $146.79 | $146.79 | $144.05 | $144.32 | $118.23 | 194,348 |
| 2016-10-06 | $140.62 | $146.98 | $140.12 | $146.64 | $120.13 | 281,699 |
| 2016-10-05 | $141.36 | $142.38 | $139.74 | $140.39 | $115.01 | 410,778 |
| 2016-10-04 | $141.89 | $142.27 | $139.71 | $140.75 | $115.30 | 184,261 |
| 2016-10-03 | $141.17 | $142.49 | $140.67 | $141.73 | $116.10 | 153,316 |
| 2016-09-30 | $140.81 | $141.65 | $140.24 | $140.90 | $115.42 | 137,524 |
| 2016-09-29 | $141.50 | $141.50 | $139.64 | $140.11 | $114.78 | 107,644 |
| 2016-09-28 | $142.00 | $142.31 | $140.42 | $141.56 | $115.96 | 105,889 |
| 2016-09-27 | $140.21 | $141.58 | $139.60 | $141.52 | $115.93 | 136,575 |
| 2016-09-26 | $140.11 | $141.37 | $139.83 | $140.01 | $114.69 | 140,061 |
| 2016-09-23 | $141.37 | $141.90 | $139.56 | $140.92 | $115.44 | 220,991 |
| 2016-09-22 | $140.90 | $141.65 | $140.36 | $140.95 | $115.46 | 187,396 |
| 2016-09-21 | $139.33 | $140.35 | $138.40 | $140.16 | $114.82 | 185,843 |
| 2016-09-20 | $144.52 | $144.63 | $138.46 | $138.54 | $113.49 | 260,720 |
| 2016-09-19 | $141.96 | $144.40 | $140.96 | $143.85 | $117.84 | 159,576 |
| 2016-09-16 | $142.76 | $142.76 | $141.05 | $141.71 | $116.09 | 167,233 |
| 2016-09-15 | $141.67 | $143.88 | $140.40 | $143.71 | $117.73 | 91,193 |
| 2016-09-14 | $141.26 | $142.64 | $140.33 | $142.00 | $116.32 | 101,811 |
| 2016-09-13 | $142.40 | $142.58 | $140.30 | $140.66 | $115.23 | 174,797 |
| 2016-09-12 | $140.96 | $143.82 | $140.11 | $143.21 | $117.32 | 141,885 |
| 2016-09-09 | $145.95 | $146.28 | $141.99 | $142.08 | $116.39 | 188,590 |
| 2016-09-08 | $147.32 | $147.91 | $146.61 | $146.70 | $120.18 | 173,295 |
| 2016-09-07 | $147.90 | $149.15 | $145.79 | $147.32 | $120.68 | 143,039 |
| 2016-09-06 | $149.40 | $149.40 | $147.58 | $148.45 | $121.61 | 119,457 |
| 2016-09-02 | $149.13 | $149.91 | $148.47 | $149.64 | $122.58 | 88,672 |
| 2016-09-01 | $148.12 | $148.84 | $146.68 | $148.72 | $121.83 | 82,916 |
| 2016-08-31 | $148.45 | $149.27 | $147.84 | $147.86 | $121.13 | 203,052 |
| 2016-08-30 | $148.36 | $148.81 | $147.28 | $148.69 | $121.81 | 148,345 |
| 2016-08-29 | $147.00 | $149.18 | $146.58 | $147.86 | $121.13 | 100,655 |
| 2016-08-26 | $148.76 | $149.99 | $146.01 | $146.91 | $120.35 | 125,342 |
| 2016-08-25 | $147.80 | $149.53 | $147.17 | $148.02 | $121.26 | 157,180 |
| 2016-08-24 | $146.82 | $148.07 | $146.34 | $147.96 | $121.21 | 119,283 |
| 2016-08-23 | $145.87 | $147.46 | $145.42 | $147.11 | $120.51 | 86,972 |
| 2016-08-22 | $145.63 | $145.91 | $144.28 | $145.67 | $119.33 | 199,163 |
| 2016-08-19 | $145.64 | $146.33 | $144.77 | $145.24 | $118.98 | 197,234 |
| 2016-08-18 | $144.46 | $146.56 | $144.46 | $146.03 | $119.63 | 93,670 |
| 2016-08-17 | $143.47 | $144.96 | $143.17 | $144.65 | $118.50 | 144,492 |
| 2016-08-16 | $145.63 | $148.20 | $143.46 | $143.77 | $117.77 | 220,230 |
| 2016-08-15 | $144.98 | $146.25 | $144.38 | $146.13 | $119.71 | 158,489 |
| 2016-08-12 | $142.84 | $144.53 | $142.71 | $144.41 | $118.30 | 157,199 |
| 2016-08-11 | $143.82 | $143.89 | $142.54 | $143.27 | $117.37 | 106,623 |
| 2016-08-10 | $142.56 | $143.53 | $142.56 | $143.03 | $117.17 | 99,708 |
| 2016-08-09 | $142.80 | $143.31 | $142.31 | $142.86 | $117.03 | 78,169 |
| 2016-08-08 | $142.94 | $143.24 | $142.04 | $142.99 | $117.14 | 90,635 |
| 2016-08-05 | $143.27 | $143.28 | $142.29 | $142.83 | $117.00 | 85,000 |
| 2016-08-04 | $141.68 | $142.97 | $141.68 | $142.09 | $116.40 | 105,449 |
| 2016-08-03 | $141.93 | $142.00 | $141.27 | $141.87 | $116.22 | 109,819 |
| 2016-08-02 | $142.67 | $142.71 | $140.85 | $141.74 | $116.11 | 127,023 |
| 2016-08-01 | $143.70 | $143.70 | $141.80 | $142.96 | $117.11 | 176,091 |
| 2016-07-29 | $144.50 | $144.99 | $143.75 | $144.04 | $118.00 | 161,615 |
| 2016-07-28 | $142.02 | $144.66 | $141.89 | $144.27 | $118.18 | 178,761 |
| 2016-07-27 | $143.78 | $144.26 | $142.00 | $142.52 | $116.75 | 207,726 |
| 2016-07-26 | $141.62 | $143.76 | $140.88 | $142.62 | $116.83 | 176,904 |
| 2016-07-25 | $142.16 | $143.41 | $140.70 | $141.88 | $116.23 | 292,703 |
| 2016-07-22 | $138.60 | $144.49 | $137.60 | $143.75 | $117.76 | 562,361 |
| 2016-07-21 | $141.38 | $141.96 | $140.50 | $141.42 | $115.85 | 394,214 |
| 2016-07-20 | $139.97 | $141.21 | $139.39 | $140.89 | $115.42 | 137,818 |
| 2016-07-19 | $139.00 | $139.39 | $138.65 | $139.30 | $114.11 | 112,405 |
| 2016-07-18 | $138.96 | $139.57 | $138.37 | $138.98 | $113.85 | 130,954 |
| 2016-07-15 | $139.05 | $139.43 | $138.36 | $138.90 | $113.79 | 213,609 |
| 2016-07-14 | $140.69 | $141.73 | $137.94 | $138.37 | $113.35 | 242,825 |
| 2016-07-13 | $141.53 | $142.24 | $140.20 | $140.28 | $114.92 | 149,957 |
| 2016-07-12 | $143.01 | $143.50 | $141.90 | $142.15 | $115.75 | 173,117 |
| 2016-07-11 | $141.33 | $144.01 | $141.33 | $142.66 | $116.16 | 148,910 |
| 2016-07-08 | $139.80 | $141.54 | $139.60 | $140.87 | $114.70 | 284,444 |
| 2016-07-07 | $143.71 | $144.10 | $139.04 | $139.30 | $113.43 | 279,018 |
| 2016-07-06 | $143.84 | $144.69 | $143.02 | $143.88 | $117.16 | 208,245 |
| 2016-07-05 | $141.62 | $144.17 | $141.62 | $143.78 | $117.07 | 304,889 |
| 2016-07-01 | $140.47 | $142.69 | $140.47 | $142.21 | $115.80 | 158,378 |
| 2016-06-30 | $137.83 | $140.69 | $136.58 | $140.69 | $114.56 | 220,541 |
| 2016-06-29 | $135.33 | $137.22 | $135.32 | $137.17 | $111.69 | 167,939 |
| 2016-06-28 | $134.63 | $134.67 | $133.10 | $134.09 | $109.18 | 131,098 |
| 2016-06-27 | $134.29 | $134.75 | $131.84 | $133.30 | $108.54 | 218,698 |
| 2016-06-24 | $133.70 | $135.88 | $133.70 | $135.34 | $110.20 | 248,507 |
| 2016-06-23 | $136.00 | $138.02 | $135.86 | $137.91 | $112.29 | 133,067 |
| 2016-06-22 | $135.30 | $136.03 | $134.48 | $135.05 | $109.97 | 100,841 |
| 2016-06-21 | $133.97 | $135.77 | $133.97 | $135.07 | $109.98 | 144,452 |
| 2016-06-20 | $134.98 | $136.43 | $134.61 | $134.79 | $109.75 | 160,168 |
| 2016-06-17 | $133.74 | $134.27 | $132.89 | $133.37 | $108.60 | 203,016 |
| 2016-06-16 | $132.70 | $134.51 | $131.21 | $134.23 | $109.30 | 80,985 |
| 2016-06-15 | $134.23 | $134.79 | $132.92 | $133.49 | $108.69 | 86,607 |
| 2016-06-14 | $132.44 | $133.96 | $131.94 | $133.59 | $108.78 | 117,293 |
| 2016-06-13 | $134.09 | $134.77 | $132.37 | $132.86 | $108.18 | 105,866 |
| 2016-06-10 | $135.16 | $135.50 | $133.61 | $134.15 | $109.23 | 117,311 |
| 2016-06-09 | $136.35 | $136.83 | $135.36 | $136.16 | $110.87 | 129,931 |
| 2016-06-08 | $135.90 | $136.95 | $135.24 | $136.69 | $111.30 | 68,388 |
| 2016-06-07 | $135.88 | $136.77 | $135.10 | $135.89 | $110.65 | 65,110 |
| 2016-06-06 | $136.68 | $136.97 | $135.29 | $135.99 | $110.73 | 119,109 |
| 2016-06-03 | $135.61 | $135.87 | $134.29 | $135.38 | $110.23 | 116,983 |
| 2016-06-02 | $134.20 | $135.60 | $133.33 | $135.54 | $110.36 | 141,059 |
| 2016-06-01 | $134.85 | $135.12 | $133.33 | $134.41 | $109.44 | 153,173 |
| 2016-05-31 | $133.90 | $134.62 | $133.43 | $134.23 | $109.30 | 162,371 |
| 2016-05-27 | $132.68 | $134.27 | $132.42 | $133.47 | $108.68 | 102,283 |
| 2016-05-26 | $132.41 | $132.86 | $131.94 | $132.45 | $107.85 | 80,790 |
| 2016-05-25 | $132.68 | $132.95 | $131.51 | $132.24 | $107.68 | 87,838 |
| 2016-05-24 | $129.57 | $132.47 | $129.12 | $131.98 | $107.47 | 142,349 |
| 2016-05-23 | $129.56 | $130.68 | $128.91 | $129.00 | $105.04 | 148,825 |
| 2016-05-20 | $129.95 | $130.75 | $129.63 | $130.09 | $105.93 | 119,092 |
| 2016-05-19 | $128.51 | $129.73 | $127.66 | $129.30 | $105.28 | 142,089 |
| 2016-05-18 | $130.88 | $130.88 | $128.38 | $129.28 | $105.27 | 168,771 |
| 2016-05-17 | $131.90 | $132.65 | $130.40 | $131.26 | $106.88 | 136,402 |
| 2016-05-16 | $132.00 | $133.59 | $132.00 | $132.41 | $107.82 | 137,930 |
| 2016-05-13 | $133.71 | $133.84 | $131.24 | $131.97 | $107.46 | 107,016 |
| 2016-05-12 | $133.67 | $134.69 | $132.51 | $133.93 | $109.05 | 198,126 |
| 2016-05-11 | $134.83 | $134.83 | $132.60 | $133.22 | $108.48 | 87,705 |
| 2016-05-10 | $133.48 | $135.11 | $132.52 | $135.06 | $109.97 | 96,784 |
| 2016-05-09 | $133.64 | $134.36 | $132.38 | $133.48 | $108.69 | 127,797 |
| 2016-05-06 | $132.55 | $134.36 | $131.65 | $134.19 | $109.26 | 140,987 |
| 2016-05-05 | $134.28 | $135.02 | $132.59 | $132.93 | $108.24 | 231,212 |
| 2016-05-04 | $134.08 | $134.57 | $133.16 | $133.99 | $109.10 | 163,267 |
| 2016-05-03 | $135.27 | $136.30 | $133.61 | $134.44 | $109.47 | 114,772 |
| 2016-05-02 | $135.29 | $136.56 | $134.52 | $135.75 | $110.54 | 200,668 |
| 2016-04-29 | $135.05 | $136.99 | $133.49 | $134.47 | $109.49 | 216,464 |
| 2016-04-28 | $136.42 | $137.00 | $135.13 | $135.41 | $110.26 | 151,604 |
| 2016-04-27 | $137.26 | $137.82 | $135.75 | $136.62 | $111.24 | 214,406 |
| 2016-04-26 | $136.61 | $137.66 | $136.00 | $136.99 | $111.54 | 268,074 |
| 2016-04-25 | $136.07 | $136.47 | $134.73 | $136.09 | $110.81 | 277,053 |
| 2016-04-22 | $136.79 | $137.47 | $136.23 | $136.93 | $111.50 | 228,948 |
| 2016-04-21 | $135.92 | $138.30 | $135.86 | $136.69 | $111.30 | 433,456 |
| 2016-04-20 | $130.11 | $136.52 | $130.11 | $135.65 | $110.45 | 488,417 |
| 2016-04-19 | $135.31 | $136.38 | $134.74 | $135.23 | $110.11 | 241,654 |
| 2016-04-18 | $135.37 | $135.49 | $134.18 | $134.87 | $109.82 | 161,762 |
| 2016-04-15 | $134.51 | $135.95 | $134.30 | $135.42 | $110.27 | 192,634 |
| 2016-04-14 | $134.84 | $135.12 | $133.88 | $134.51 | $109.53 | 145,738 |
| 2016-04-13 | $134.27 | $135.23 | $133.27 | $134.98 | $109.91 | 192,373 |
| 2016-04-12 | $132.50 | $134.73 | $131.72 | $134.16 | $108.56 | 242,204 |
| 2016-04-11 | $133.72 | $134.37 | $132.51 | $132.67 | $107.35 | 275,309 |
| 2016-04-08 | $134.07 | $134.72 | $132.09 | $132.88 | $107.52 | 411,707 |
| 2016-04-07 | $133.82 | $133.85 | $132.54 | $133.25 | $107.82 | 621,325 |
| 2016-04-06 | $131.76 | $134.75 | $131.39 | $134.34 | $108.70 | 278,981 |
| 2016-04-05 | $131.85 | $132.81 | $131.02 | $131.92 | $106.74 | 199,913 |
| 2016-04-04 | $133.34 | $134.19 | $132.52 | $132.69 | $107.37 | 147,273 |
| 2016-04-01 | $134.02 | $135.28 | $132.28 | $133.22 | $107.80 | 280,492 |
| 2016-03-31 | $133.87 | $135.60 | $133.25 | $134.74 | $109.03 | 172,454 |
| 2016-03-30 | $136.43 | $136.43 | $132.78 | $133.57 | $108.08 | 161,214 |
| 2016-03-29 | $132.55 | $135.00 | $131.91 | $134.84 | $109.11 | 158,924 |
| 2016-03-28 | $133.81 | $134.02 | $132.41 | $132.72 | $107.39 | 160,482 |
| 2016-03-24 | $130.73 | $133.85 | $130.64 | $133.71 | $108.19 | 270,880 |
| 2016-03-23 | $130.73 | $131.69 | $129.25 | $131.01 | $106.01 | 147,904 |
| 2016-03-22 | $130.08 | $131.15 | $129.70 | $130.90 | $105.92 | 124,327 |
| 2016-03-21 | $131.32 | $132.06 | $129.70 | $130.74 | $105.79 | 99,857 |
| 2016-03-18 | $129.99 | $131.93 | $129.65 | $131.47 | $106.38 | 237,283 |
| 2016-03-17 | $128.79 | $131.42 | $128.46 | $130.78 | $105.82 | 143,183 |
| 2016-03-16 | $127.76 | $128.94 | $126.79 | $128.51 | $103.99 | 115,914 |
| 2016-03-15 | $127.98 | $128.43 | $127.09 | $127.88 | $103.48 | 119,011 |
| 2016-03-14 | $127.55 | $128.64 | $127.17 | $128.24 | $103.77 | 112,312 |
| 2016-03-11 | $127.49 | $128.09 | $126.53 | $127.86 | $103.46 | 148,364 |
| 2016-03-10 | $128.09 | $128.70 | $125.77 | $126.63 | $102.46 | 158,539 |
| 2016-03-09 | $127.59 | $128.52 | $127.04 | $127.77 | $103.39 | 247,204 |
| 2016-03-08 | $129.48 | $129.84 | $127.31 | $127.64 | $103.28 | 197,157 |
| 2016-03-07 | $128.65 | $130.36 | $128.08 | $130.01 | $105.20 | 193,740 |
| 2016-03-04 | $130.10 | $130.25 | $128.56 | $129.02 | $104.40 | 221,869 |
| 2016-03-03 | $129.48 | $130.31 | $128.88 | $130.00 | $105.19 | 151,421 |
| 2016-03-02 | $129.24 | $129.93 | $128.53 | $129.27 | $104.60 | 178,723 |
| 2016-03-01 | $128.34 | $129.82 | $127.91 | $129.75 | $104.99 | 144,093 |
| 2016-02-29 | $128.90 | $129.28 | $127.47 | $127.55 | $103.21 | 167,217 |
| 2016-02-26 | $128.22 | $129.04 | $127.73 | $128.88 | $104.28 | 156,199 |
| 2016-02-25 | $126.97 | $127.86 | $126.28 | $127.79 | $103.40 | 154,976 |
| 2016-02-24 | $124.11 | $127.50 | $123.64 | $126.62 | $102.46 | 228,232 |
| 2016-02-23 | $125.76 | $126.30 | $124.96 | $125.25 | $101.35 | 186,492 |
| 2016-02-22 | $126.70 | $127.06 | $125.02 | $125.90 | $101.87 | 157,429 |
| 2016-02-19 | $124.59 | $126.21 | $124.25 | $125.55 | $101.59 | 200,465 |
| 2016-02-18 | $125.15 | $125.93 | $124.43 | $124.62 | $100.84 | 247,061 |
| 2016-02-17 | $125.11 | $126.62 | $124.63 | $125.30 | $101.39 | 284,614 |
| 2016-02-16 | $124.58 | $126.46 | $124.05 | $124.21 | $100.51 | 383,652 |
| 2016-02-12 | $123.83 | $125.26 | $122.30 | $124.22 | $100.51 | 491,185 |
| 2016-02-11 | $112.77 | $123.34 | $111.56 | $121.91 | $98.64 | 702,150 |
| 2016-02-10 | $110.67 | $112.51 | $110.38 | $110.90 | $89.74 | 270,797 |
| 2016-02-09 | $109.90 | $110.99 | $109.15 | $110.18 | $89.15 | 357,857 |
| 2016-02-08 | $111.62 | $111.72 | $110.07 | $111.10 | $89.90 | 278,107 |
| 2016-02-05 | $114.97 | $115.66 | $112.22 | $112.52 | $91.05 | 194,057 |
| 2016-02-04 | $113.89 | $116.58 | $113.89 | $115.47 | $93.43 | 252,081 |
| 2016-02-03 | $113.62 | $114.40 | $111.68 | $114.08 | $92.31 | 391,126 |
| 2016-02-02 | $114.55 | $114.55 | $112.37 | $112.78 | $91.26 | 237,372 |
| 2016-02-01 | $115.52 | $115.98 | $114.15 | $115.50 | $93.46 | 371,550 |
| 2016-01-29 | $111.61 | $116.26 | $111.61 | $116.21 | $94.03 | 314,274 |
| 2016-01-28 | $110.99 | $111.63 | $109.58 | $111.38 | $90.12 | 343,497 |
| 2016-01-27 | $111.17 | $111.97 | $109.23 | $110.09 | $89.08 | 208,180 |
| 2016-01-26 | $109.68 | $111.83 | $109.61 | $111.55 | $90.26 | 190,222 |
| 2016-01-25 | $110.11 | $110.22 | $108.16 | $109.18 | $88.34 | 154,234 |
| 2016-01-22 | $108.98 | $110.98 | $108.46 | $110.33 | $89.27 | 271,978 |
| 2016-01-21 | $109.44 | $110.52 | $107.71 | $108.09 | $87.46 | 272,892 |
| 2016-01-20 | $108.70 | $110.32 | $106.61 | $109.16 | $88.33 | 303,529 |
| 2016-01-19 | $110.76 | $112.04 | $109.12 | $110.00 | $89.01 | 315,564 |
| 2016-01-15 | $106.94 | $110.08 | $106.58 | $109.85 | $88.89 | 285,641 |
| 2016-01-14 | $108.91 | $109.49 | $107.47 | $109.28 | $88.42 | 395,419 |
| 2016-01-13 | $111.87 | $112.70 | $107.92 | $108.79 | $88.03 | 192,445 |
| 2016-01-12 | $113.17 | $113.47 | $111.26 | $112.49 | $90.32 | 201,622 |
| 2016-01-11 | $113.12 | $113.91 | $111.40 | $112.37 | $90.22 | 201,469 |
| 2016-01-08 | $114.52 | $115.18 | $112.87 | $112.97 | $90.70 | 240,301 |
| 2016-01-07 | $114.43 | $115.44 | $113.08 | $113.80 | $91.37 | 220,083 |
| 2016-01-06 | $114.99 | $116.58 | $114.72 | $115.84 | $93.01 | 326,135 |
| 2016-01-05 | $115.80 | $116.92 | $115.46 | $116.43 | $93.48 | 183,292 |
| 2016-01-04 | $115.97 | $116.10 | $113.95 | $115.37 | $92.63 | 200,943 |
| 2015-12-31 | $117.26 | $118.42 | $116.83 | $117.13 | $94.04 | 156,152 |
| 2015-12-30 | $118.75 | $119.27 | $117.74 | $117.86 | $94.63 | 136,660 |
| 2015-12-29 | $119.74 | $120.16 | $117.66 | $119.18 | $95.69 | 186,454 |
| 2015-12-28 | $119.32 | $120.52 | $118.46 | $118.98 | $95.53 | 135,134 |
| 2015-12-24 | $119.61 | $120.26 | $119.21 | $119.82 | $96.20 | 39,317 |
| 2015-12-23 | $119.58 | $120.33 | $119.19 | $119.74 | $96.14 | 129,296 |
| 2015-12-22 | $116.97 | $119.29 | $116.48 | $119.00 | $95.54 | 177,066 |
| 2015-12-21 | $116.64 | $117.19 | $115.65 | $116.75 | $93.74 | 317,744 |
| 2015-12-18 | $118.52 | $118.52 | $116.05 | $116.24 | $93.33 | 397,940 |
| 2015-12-17 | $120.20 | $120.20 | $118.29 | $118.87 | $95.44 | 142,589 |
| 2015-12-16 | $120.43 | $121.04 | $117.62 | $119.78 | $96.17 | 230,708 |
| 2015-12-15 | $121.56 | $122.31 | $118.63 | $119.94 | $96.30 | 262,114 |
| 2015-12-14 | $120.99 | $121.49 | $119.60 | $120.66 | $96.88 | 153,229 |
| 2015-12-11 | $120.94 | $122.00 | $120.18 | $120.93 | $97.09 | 129,021 |
| 2015-12-10 | $121.51 | $122.87 | $120.86 | $122.10 | $98.03 | 189,374 |
| 2015-12-09 | $123.25 | $124.32 | $120.90 | $121.52 | $97.57 | 278,109 |
| 2015-12-08 | $125.06 | $125.28 | $123.57 | $123.74 | $99.35 | 136,801 |
| 2015-12-07 | $126.18 | $126.34 | $124.93 | $126.08 | $101.23 | 141,470 |
| 2015-12-04 | $126.42 | $126.82 | $125.33 | $126.24 | $101.36 | 147,319 |
| 2015-12-03 | $126.75 | $126.87 | $124.15 | $125.67 | $100.90 | 151,715 |
| 2015-12-02 | $127.61 | $127.78 | $125.47 | $126.26 | $101.37 | 126,026 |
| 2015-12-01 | $127.39 | $128.61 | $126.84 | $127.63 | $102.47 | 261,437 |
| 2015-11-30 | $128.25 | $128.62 | $126.80 | $127.11 | $102.05 | 200,820 |
| 2015-11-27 | $127.67 | $128.35 | $126.93 | $128.19 | $102.92 | 70,006 |
| 2015-11-25 | $125.36 | $127.86 | $124.82 | $127.73 | $102.55 | 274,737 |
| 2015-11-24 | $123.04 | $125.42 | $122.81 | $124.57 | $100.02 | 237,419 |
| 2015-11-23 | $121.73 | $124.66 | $121.55 | $123.72 | $99.33 | 131,218 |
| 2015-11-20 | $122.42 | $122.75 | $120.97 | $121.99 | $97.94 | 282,775 |
| 2015-11-19 | $122.64 | $122.64 | $121.52 | $121.68 | $97.70 | 174,600 |
| 2015-11-18 | $122.09 | $123.09 | $121.56 | $122.80 | $98.59 | 143,452 |
| 2015-11-17 | $122.52 | $123.84 | $121.60 | $121.70 | $97.71 | 198,939 |
| 2015-11-16 | $120.66 | $123.21 | $120.66 | $122.49 | $98.35 | 206,778 |
| 2015-11-13 | $120.04 | $122.50 | $120.00 | $120.86 | $97.04 | 162,905 |
| 2015-11-12 | $122.30 | $122.30 | $119.81 | $120.26 | $96.56 | 193,932 |
| 2015-11-11 | $122.89 | $123.95 | $120.90 | $122.50 | $98.35 | 270,728 |
| 2015-11-10 | $121.47 | $122.93 | $121.28 | $122.86 | $98.64 | 152,501 |
| 2015-11-09 | $121.78 | $122.32 | $120.51 | $121.84 | $97.82 | 178,237 |
| 2015-11-06 | $123.36 | $123.47 | $121.22 | $122.50 | $98.35 | 225,473 |
| 2015-11-05 | $123.18 | $123.68 | $122.07 | $122.95 | $98.71 | 216,908 |
| 2015-11-04 | $123.50 | $124.38 | $122.63 | $122.97 | $98.73 | 171,865 |
| 2015-11-03 | $123.33 | $123.91 | $122.47 | $123.37 | $99.05 | 168,135 |
| 2015-11-02 | $123.26 | $124.05 | $122.87 | $123.39 | $99.07 | 303,440 |
| 2015-10-30 | $123.16 | $125.16 | $122.26 | $123.03 | $98.78 | 268,618 |
| 2015-10-29 | $119.89 | $123.35 | $118.74 | $122.95 | $98.71 | 450,798 |
| 2015-10-28 | $116.50 | $120.59 | $112.89 | $119.49 | $95.94 | 992,008 |
| 2015-10-27 | $121.27 | $121.27 | $110.17 | $116.84 | $93.81 | 1,411,742 |
| 2015-10-26 | $132.01 | $133.09 | $130.53 | $130.68 | $104.92 | 251,807 |
| 2015-10-23 | $130.08 | $132.31 | $129.20 | $131.89 | $105.89 | 245,293 |
| 2015-10-22 | $127.77 | $129.83 | $127.68 | $129.22 | $103.75 | 427,770 |
| 2015-10-21 | $128.00 | $129.05 | $126.79 | $126.98 | $101.95 | 94,811 |
| 2015-10-20 | $126.91 | $128.38 | $126.73 | $127.50 | $102.37 | 102,508 |
| 2015-10-19 | $125.93 | $127.34 | $125.64 | $127.25 | $102.17 | 142,162 |
| 2015-10-16 | $126.43 | $127.29 | $125.03 | $126.73 | $101.75 | 120,604 |
| 2015-10-15 | $126.72 | $126.91 | $125.40 | $126.64 | $101.68 | 121,718 |
| 2015-10-14 | $127.31 | $127.90 | $125.93 | $126.16 | $101.29 | 95,171 |
| 2015-10-13 | $127.30 | $128.93 | $126.88 | $127.47 | $102.34 | 127,561 |
| 2015-10-12 | $128.58 | $129.34 | $127.62 | $128.50 | $102.61 | 82,125 |
| 2015-10-09 | $129.32 | $130.97 | $128.04 | $128.62 | $102.70 | 200,176 |
| 2015-10-08 | $126.75 | $129.15 | $126.02 | $128.82 | $102.86 | 267,886 |
| 2015-10-07 | $125.29 | $127.58 | $124.87 | $127.17 | $101.55 | 171,627 |
| 2015-10-06 | $122.50 | $124.91 | $122.50 | $124.61 | $99.50 | 230,412 |
| 2015-10-05 | $120.16 | $122.78 | $120.16 | $122.43 | $97.76 | 163,876 |
| 2015-10-02 | $117.07 | $120.06 | $116.32 | $119.74 | $95.61 | 174,043 |
| 2015-10-01 | $118.86 | $120.12 | $117.17 | $118.20 | $94.38 | 295,407 |
| 2015-09-30 | $119.50 | $120.25 | $117.06 | $118.48 | $94.61 | 327,240 |
| 2015-09-29 | $119.93 | $120.91 | $117.66 | $118.26 | $94.43 | 202,462 |
| 2015-09-28 | $123.21 | $123.30 | $119.40 | $120.06 | $95.87 | 178,386 |
| 2015-09-25 | $123.99 | $125.63 | $123.30 | $123.69 | $98.77 | 164,016 |
| 2015-09-24 | $123.33 | $123.81 | $121.27 | $123.31 | $98.46 | 144,098 |
| 2015-09-23 | $124.28 | $124.70 | $123.45 | $124.33 | $99.28 | 133,294 |
| 2015-09-22 | $124.06 | $124.84 | $122.97 | $123.84 | $98.89 | 95,810 |
| 2015-09-21 | $125.14 | $127.03 | $124.86 | $125.72 | $100.39 | 137,444 |
| 2015-09-18 | $124.80 | $126.17 | $123.50 | $124.29 | $99.25 | 466,764 |
| 2015-09-17 | $125.85 | $128.87 | $124.92 | $126.36 | $100.90 | 171,923 |
| 2015-09-16 | $123.53 | $126.07 | $123.53 | $125.66 | $100.34 | 105,936 |
| 2015-09-15 | $122.39 | $123.99 | $121.81 | $123.76 | $98.82 | 124,492 |
| 2015-09-14 | $123.40 | $123.96 | $121.83 | $121.90 | $97.34 | 170,348 |
| 2015-09-11 | $122.81 | $123.30 | $121.65 | $123.00 | $98.22 | 215,407 |
| 2015-09-10 | $123.33 | $124.62 | $122.03 | $122.65 | $97.94 | 154,411 |
| 2015-09-09 | $125.89 | $126.47 | $123.58 | $123.82 | $98.87 | 172,874 |
| 2015-09-08 | $124.15 | $125.66 | $123.19 | $124.97 | $99.79 | 129,380 |
| 2015-09-04 | $121.82 | $124.00 | $121.82 | $122.37 | $97.71 | 197,570 |
| 2015-09-03 | $121.89 | $123.91 | $121.68 | $122.93 | $98.16 | 129,039 |
| 2015-09-02 | $120.75 | $121.75 | $119.92 | $121.70 | $97.18 | 124,541 |
| 2015-09-01 | $120.93 | $121.50 | $119.78 | $119.89 | $95.73 | 129,955 |
| 2015-08-31 | $122.03 | $123.21 | $121.53 | $122.46 | $97.78 | 146,593 |
| 2015-08-28 | $122.20 | $123.17 | $121.61 | $122.46 | $97.78 | 164,753 |
| 2015-08-27 | $122.06 | $123.45 | $120.62 | $122.60 | $97.90 | 197,936 |
| 2015-08-26 | $120.28 | $121.51 | $117.89 | $121.12 | $96.71 | 226,027 |
Watsco Inc - Class A (WSO) News Headlines
Recent Watsco Inc - Class A (WSO) News
Similar Companies to Watsco Inc - Class A (WSO) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |