Woodward Inc (WWD) Exchange: NASDAQ
Data as of July 4, 2025
$210.61 ($4.61) 2.24%
Woodward Inc - Daily Information
Click for more stock information on Woodward Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $205.02 |
| Previous Close | $210.61 |
| High | $210.91 |
| Low | $204.10 |
| Adjusted Open | $205.02 |
| Previous Adjusted Close | $210.61 |
| Adjusted High | $210.91 |
| Adjusted Low | $204.10 |
About Woodward Inc (WWD)
Woodward Inc (WWD) is a global aerospace and industrial technology company. It was fledged in 1870 when Amos Woodward founded Woodward Governor Company, a machine shop in Rockford, IL that developed and manufactured controls for steam engines. By the 1920s, the company branched out and grew to a variety of industries including aeronautics, agriculture and industrial automation. Today, Woodward Inc. is a Fortune 500 company, headquartered in Fort Collins, CO, with more than 14,000 employees globally and annual revenue of nearly $3 billion. The company has remained a leader in the manufacturing industry with innovative solutions such as advanced propulsion systems and electronic controls. Over the years, it has continued to expand its reach by developing new products, acquisitions and investments to meet the needs of its customers worldwide.
Invest in Woodward Inc (WWD)
Historical Stock Data for Woodward Inc (WWD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $205.02 | $210.91 | $204.10 | $210.61 | $210.61 | 456,037 |
| 2025-05-22 | $206.68 | $207.31 | $204.03 | $206.00 | $206.00 | 472,882 |
| 2025-05-21 | $211.65 | $212.56 | $206.95 | $207.87 | $207.59 | 418,725 |
| 2025-05-20 | $213.02 | $216.95 | $212.25 | $213.20 | $213.20 | 503,055 |
| 2025-05-19 | $206.98 | $213.71 | $206.44 | $213.53 | $213.53 | 440,533 |
| 2025-05-16 | $208.33 | $210.00 | $205.66 | $209.79 | $209.79 | 375,823 |
| 2025-05-15 | $205.80 | $208.50 | $205.59 | $208.33 | $208.33 | 427,303 |
| 2025-05-14 | $203.79 | $208.14 | $202.08 | $206.08 | $206.08 | 623,462 |
| 2025-05-13 | $201.78 | $204.77 | $200.19 | $203.33 | $203.33 | 517,825 |
| 2025-05-12 | $200.00 | $203.05 | $197.51 | $201.47 | $201.47 | 474,030 |
| 2025-05-09 | $196.30 | $198.87 | $193.74 | $196.49 | $196.49 | 275,524 |
| 2025-05-08 | $196.88 | $198.81 | $194.13 | $195.60 | $195.60 | 431,587 |
| 2025-05-07 | $196.67 | $197.50 | $193.38 | $194.21 | $194.21 | 328,329 |
| 2025-05-06 | $195.27 | $196.81 | $193.06 | $196.08 | $196.08 | 345,683 |
| 2025-05-05 | $193.01 | $197.00 | $190.51 | $195.98 | $195.98 | 518,016 |
| 2025-05-02 | $192.92 | $195.72 | $192.11 | $193.92 | $193.92 | 568,574 |
| 2025-05-01 | $189.14 | $194.70 | $188.79 | $190.49 | $190.49 | 656,938 |
| 2025-04-30 | $183.91 | $188.90 | $181.61 | $187.57 | $187.57 | 603,772 |
| 2025-04-29 | $186.89 | $193.00 | $183.35 | $184.83 | $184.83 | 1,051,349 |
| 2025-04-28 | $181.86 | $183.48 | $178.33 | $181.45 | $181.45 | 891,369 |
| 2025-04-25 | $180.12 | $182.78 | $178.21 | $181.87 | $181.87 | 517,367 |
| 2025-04-24 | $174.52 | $181.76 | $174.52 | $181.06 | $181.06 | 448,445 |
| 2025-04-23 | $171.96 | $177.27 | $171.90 | $174.23 | $174.23 | 516,746 |
| 2025-04-22 | $167.46 | $169.51 | $165.75 | $167.81 | $167.81 | 412,525 |
| 2025-04-21 | $166.95 | $167.35 | $162.85 | $165.22 | $165.22 | 260,826 |
| 2025-04-17 | $169.66 | $171.75 | $168.26 | $169.17 | $169.17 | 429,055 |
| 2025-04-16 | $168.65 | $172.44 | $167.21 | $169.58 | $169.58 | 359,217 |
| 2025-04-15 | $172.62 | $172.62 | $168.41 | $170.67 | $170.67 | 346,902 |
| 2025-04-14 | $169.00 | $172.22 | $167.25 | $170.02 | $170.02 | 610,353 |
| 2025-04-11 | $166.36 | $169.32 | $163.99 | $167.64 | $167.64 | 369,587 |
| 2025-04-10 | $169.32 | $171.25 | $162.78 | $166.35 | $166.35 | 578,359 |
| 2025-04-09 | $155.39 | $177.10 | $154.50 | $174.89 | $174.89 | 867,662 |
| 2025-04-08 | $168.51 | $168.51 | $155.10 | $157.51 | $157.51 | 731,401 |
| 2025-04-07 | $151.81 | $163.11 | $146.82 | $160.25 | $160.25 | 1,034,029 |
| 2025-04-04 | $164.48 | $169.00 | $155.32 | $157.29 | $157.29 | 1,113,988 |
| 2025-04-03 | $182.26 | $184.59 | $174.80 | $174.90 | $174.90 | 647,999 |
| 2025-04-02 | $184.90 | $191.67 | $184.90 | $190.14 | $190.14 | 336,441 |
| 2025-04-01 | $184.03 | $187.77 | $181.61 | $187.14 | $187.14 | 445,403 |
| 2025-03-31 | $180.99 | $184.46 | $177.14 | $182.49 | $182.49 | 428,002 |
| 2025-03-28 | $187.46 | $187.73 | $182.79 | $183.29 | $183.29 | 381,910 |
| 2025-03-27 | $188.24 | $189.61 | $185.44 | $188.03 | $188.03 | 319,407 |
| 2025-03-26 | $194.36 | $198.00 | $187.79 | $188.19 | $188.19 | 706,238 |
| 2025-03-25 | $192.00 | $193.34 | $191.08 | $193.08 | $193.08 | 413,578 |
| 2025-03-24 | $185.09 | $192.37 | $185.09 | $192.12 | $192.12 | 430,522 |
| 2025-03-21 | $185.42 | $186.92 | $182.41 | $185.39 | $185.39 | 1,487,339 |
| 2025-03-20 | $184.97 | $188.28 | $184.06 | $186.59 | $186.59 | 478,777 |
| 2025-03-19 | $184.50 | $192.37 | $184.49 | $187.10 | $187.10 | 589,685 |
| 2025-03-18 | $181.98 | $187.55 | $180.82 | $184.74 | $184.74 | 605,094 |
| 2025-03-17 | $180.78 | $184.01 | $179.62 | $182.32 | $182.32 | 414,263 |
| 2025-03-14 | $178.81 | $181.31 | $178.81 | $180.53 | $180.53 | 335,760 |
| 2025-03-13 | $178.34 | $179.02 | $175.12 | $176.86 | $176.86 | 465,288 |
| 2025-03-12 | $179.80 | $181.46 | $176.81 | $178.83 | $178.83 | 469,357 |
| 2025-03-11 | $173.33 | $180.61 | $170.83 | $177.93 | $177.93 | 607,812 |
| 2025-03-10 | $173.70 | $175.74 | $172.05 | $173.24 | $173.24 | 591,402 |
| 2025-03-07 | $176.57 | $179.37 | $170.87 | $176.35 | $176.35 | 550,926 |
| 2025-03-06 | $180.90 | $182.88 | $176.02 | $177.29 | $177.29 | 471,417 |
| 2025-03-05 | $178.90 | $183.07 | $178.35 | $182.88 | $182.88 | 414,147 |
| 2025-03-04 | $182.13 | $182.91 | $176.70 | $178.28 | $178.28 | 490,870 |
| 2025-03-03 | $190.00 | $191.07 | $184.16 | $184.33 | $184.33 | 405,035 |
| 2025-02-28 | $184.37 | $189.05 | $183.90 | $189.00 | $189.00 | 330,852 |
| 2025-02-27 | $184.83 | $187.12 | $183.14 | $184.59 | $184.59 | 351,578 |
| 2025-02-26 | $183.55 | $186.12 | $182.78 | $183.91 | $183.91 | 347,437 |
| 2025-02-25 | $182.89 | $185.40 | $180.10 | $182.85 | $182.85 | 326,083 |
| 2025-02-24 | $185.18 | $185.20 | $181.97 | $183.06 | $183.06 | 338,116 |
| 2025-02-21 | $190.46 | $190.83 | $182.77 | $184.74 | $184.74 | 478,030 |
| 2025-02-20 | $190.98 | $190.98 | $187.05 | $189.99 | $189.99 | 310,518 |
| 2025-02-19 | $190.45 | $192.49 | $189.37 | $191.57 | $191.29 | 280,075 |
| 2025-02-18 | $188.20 | $191.12 | $187.80 | $190.45 | $190.17 | 482,048 |
| 2025-02-14 | $190.39 | $190.53 | $185.52 | $186.53 | $186.26 | 478,157 |
| 2025-02-13 | $191.18 | $192.17 | $189.49 | $190.73 | $190.45 | 389,925 |
| 2025-02-12 | $191.34 | $192.62 | $189.48 | $190.95 | $190.67 | 335,956 |
| 2025-02-11 | $191.93 | $193.56 | $188.31 | $193.27 | $192.99 | 362,678 |
| 2025-02-10 | $196.22 | $196.36 | $192.77 | $193.09 | $192.81 | 420,004 |
| 2025-02-07 | $194.40 | $197.21 | $192.94 | $195.22 | $195.22 | 693,767 |
| 2025-02-06 | $191.11 | $194.39 | $190.23 | $194.29 | $194.29 | 701,479 |
| 2025-02-05 | $185.85 | $190.32 | $183.94 | $189.96 | $189.96 | 529,067 |
| 2025-02-04 | $183.00 | $190.12 | $180.83 | $184.50 | $184.50 | 1,181,669 |
| 2025-02-03 | $181.81 | $188.53 | $181.78 | $187.90 | $187.90 | 1,082,877 |
| 2025-01-31 | $185.68 | $189.02 | $183.64 | $185.25 | $185.25 | 612,772 |
| 2025-01-30 | $184.87 | $187.29 | $184.26 | $185.90 | $185.90 | 300,958 |
| 2025-01-29 | $184.51 | $186.34 | $182.79 | $183.59 | $183.59 | 282,560 |
| 2025-01-28 | $184.66 | $186.16 | $182.94 | $185.05 | $185.05 | 421,812 |
| 2025-01-27 | $186.47 | $187.33 | $180.67 | $184.09 | $184.09 | 400,648 |
| 2025-01-24 | $189.26 | $189.26 | $185.67 | $187.95 | $187.95 | 266,195 |
| 2025-01-23 | $190.43 | $191.25 | $188.39 | $189.26 | $189.26 | 340,446 |
| 2025-01-22 | $192.79 | $192.92 | $188.74 | $189.63 | $189.63 | 345,396 |
| 2025-01-21 | $191.08 | $194.16 | $190.00 | $192.47 | $192.47 | 417,499 |
| 2025-01-17 | $188.75 | $189.98 | $186.92 | $189.12 | $189.12 | 434,779 |
| 2025-01-16 | $184.86 | $188.56 | $184.48 | $187.96 | $187.96 | 436,925 |
| 2025-01-15 | $185.89 | $187.28 | $183.43 | $183.66 | $183.66 | 257,891 |
| 2025-01-14 | $180.87 | $184.85 | $179.97 | $184.10 | $184.10 | 336,761 |
| 2025-01-13 | $176.81 | $180.90 | $176.39 | $180.10 | $180.10 | 388,555 |
| 2025-01-10 | $180.24 | $182.66 | $177.93 | $178.35 | $178.35 | 520,392 |
| 2025-01-08 | $176.86 | $182.43 | $175.40 | $182.11 | $182.11 | 398,318 |
| 2025-01-07 | $177.52 | $180.00 | $176.94 | $178.13 | $178.13 | 529,438 |
| 2025-01-06 | $177.48 | $180.53 | $175.91 | $177.12 | $177.12 | 471,511 |
| 2025-01-03 | $171.50 | $175.00 | $170.82 | $174.66 | $174.66 | 474,256 |
| 2025-01-02 | $167.88 | $171.67 | $167.88 | $171.38 | $171.38 | 552,198 |
| 2024-12-31 | $168.82 | $169.00 | $165.64 | $166.42 | $166.42 | 285,928 |
| 2024-12-30 | $168.81 | $169.17 | $165.96 | $168.13 | $168.13 | 258,345 |
| 2024-12-27 | $170.55 | $171.39 | $168.12 | $169.91 | $169.91 | 195,803 |
| 2024-12-26 | $170.34 | $171.91 | $169.76 | $171.68 | $171.68 | 220,830 |
| 2024-12-24 | $170.28 | $171.63 | $169.57 | $170.78 | $170.78 | 126,834 |
| 2024-12-23 | $169.00 | $170.53 | $167.58 | $170.22 | $170.22 | 351,571 |
| 2024-12-20 | $166.62 | $169.76 | $165.52 | $168.70 | $168.70 | 912,609 |
| 2024-12-19 | $168.52 | $171.38 | $166.17 | $168.14 | $168.14 | 330,120 |
| 2024-12-18 | $172.62 | $173.44 | $167.48 | $167.65 | $167.65 | 334,155 |
| 2024-12-17 | $173.23 | $173.73 | $170.61 | $172.62 | $172.62 | 401,272 |
| 2024-12-16 | $174.91 | $176.70 | $174.02 | $174.72 | $174.72 | 297,741 |
| 2024-12-13 | $176.23 | $176.85 | $174.72 | $175.10 | $175.10 | 276,649 |
| 2024-12-12 | $179.05 | $179.57 | $176.02 | $176.23 | $176.23 | 312,447 |
| 2024-12-11 | $183.19 | $183.19 | $179.05 | $179.54 | $179.54 | 360,272 |
| 2024-12-10 | $179.29 | $183.24 | $178.60 | $182.12 | $182.12 | 559,921 |
| 2024-12-09 | $180.71 | $181.33 | $178.06 | $179.73 | $179.73 | 506,597 |
| 2024-12-06 | $181.20 | $182.61 | $179.49 | $179.71 | $179.71 | 310,620 |
| 2024-12-05 | $183.84 | $183.84 | $180.43 | $181.32 | $181.32 | 378,072 |
| 2024-12-04 | $181.22 | $184.87 | $180.68 | $183.84 | $183.84 | 477,120 |
| 2024-12-03 | $177.97 | $181.73 | $177.56 | $181.17 | $181.17 | 509,946 |
| 2024-12-02 | $180.26 | $180.30 | $176.79 | $178.35 | $178.35 | 482,365 |
| 2024-11-29 | $179.50 | $182.14 | $178.80 | $180.32 | $180.32 | 349,604 |
| 2024-11-27 | $187.51 | $190.00 | $178.94 | $179.05 | $179.05 | 827,295 |
| 2024-11-26 | $198.51 | $201.64 | $186.81 | $187.29 | $187.29 | 1,729,573 |
| 2024-11-25 | $178.00 | $180.79 | $177.32 | $179.29 | $179.29 | 1,052,740 |
| 2024-11-22 | $173.62 | $176.23 | $172.72 | $176.05 | $176.05 | 840,198 |
| 2024-11-21 | $172.68 | $174.41 | $171.86 | $172.54 | $172.54 | 557,874 |
| 2024-11-20 | $171.65 | $173.03 | $169.39 | $172.17 | $171.92 | 813,119 |
| 2024-11-19 | $168.84 | $171.06 | $168.08 | $170.85 | $170.85 | 584,789 |
| 2024-11-18 | $169.83 | $170.86 | $168.49 | $169.91 | $169.91 | 289,028 |
| 2024-11-15 | $173.00 | $173.28 | $169.25 | $169.55 | $169.55 | 282,573 |
| 2024-11-14 | $175.74 | $176.77 | $172.12 | $172.89 | $172.89 | 352,448 |
| 2024-11-13 | $175.55 | $177.86 | $174.26 | $175.71 | $175.71 | 349,050 |
| 2024-11-12 | $176.52 | $177.41 | $173.90 | $175.23 | $175.23 | 384,458 |
| 2024-11-11 | $179.06 | $179.59 | $176.21 | $176.64 | $176.64 | 377,018 |
| 2024-11-08 | $177.91 | $180.14 | $176.85 | $178.45 | $178.45 | 499,322 |
| 2024-11-07 | $172.94 | $177.71 | $172.00 | $176.97 | $176.97 | 1,035,554 |
| 2024-11-06 | $170.56 | $173.44 | $168.80 | $172.52 | $172.52 | 736,962 |
| 2024-11-05 | $164.00 | $167.95 | $163.00 | $166.57 | $166.57 | 484,408 |
| 2024-11-04 | $161.61 | $164.39 | $160.98 | $163.88 | $163.88 | 519,949 |
| 2024-11-01 | $164.21 | $164.82 | $161.15 | $161.32 | $161.32 | 458,409 |
| 2024-10-31 | $164.62 | $165.00 | $162.03 | $164.09 | $164.09 | 327,527 |
| 2024-10-30 | $162.60 | $166.70 | $162.60 | $165.30 | $165.30 | 337,394 |
| 2024-10-29 | $163.94 | $164.57 | $162.10 | $163.90 | $163.90 | 425,570 |
| 2024-10-28 | $164.99 | $165.93 | $163.36 | $164.88 | $164.88 | 313,001 |
| 2024-10-25 | $162.53 | $164.17 | $161.97 | $164.04 | $164.04 | 303,701 |
| 2024-10-24 | $164.18 | $164.31 | $161.44 | $161.52 | $161.52 | 278,574 |
| 2024-10-23 | $163.98 | $164.69 | $163.22 | $164.41 | $164.41 | 214,816 |
| 2024-10-22 | $164.83 | $164.83 | $162.99 | $164.31 | $164.31 | 281,148 |
| 2024-10-21 | $165.70 | $166.24 | $164.64 | $165.47 | $165.47 | 269,322 |
| 2024-10-18 | $166.10 | $166.10 | $164.46 | $165.00 | $165.00 | 183,720 |
| 2024-10-17 | $167.04 | $167.04 | $164.52 | $165.44 | $165.44 | 334,868 |
| 2024-10-16 | $164.69 | $166.26 | $164.69 | $165.63 | $165.63 | 232,246 |
| 2024-10-15 | $164.52 | $164.83 | $162.29 | $164.16 | $164.16 | 327,784 |
| 2024-10-14 | $164.20 | $165.60 | $163.34 | $165.39 | $165.39 | 284,185 |
| 2024-10-11 | $159.71 | $164.39 | $159.28 | $163.74 | $163.74 | 278,271 |
| 2024-10-10 | $160.75 | $160.79 | $158.18 | $159.71 | $159.71 | 451,746 |
| 2024-10-09 | $161.13 | $162.57 | $160.23 | $161.98 | $161.98 | 367,758 |
| 2024-10-08 | $165.18 | $165.80 | $160.96 | $161.13 | $161.13 | 665,937 |
| 2024-10-07 | $167.00 | $168.14 | $164.19 | $165.71 | $165.71 | 363,176 |
| 2024-10-04 | $164.98 | $167.72 | $163.30 | $167.62 | $167.62 | 535,905 |
| 2024-10-03 | $171.10 | $171.41 | $166.14 | $166.27 | $166.27 | 430,057 |
| 2024-10-02 | $169.62 | $172.54 | $169.02 | $171.45 | $171.45 | 303,962 |
| 2024-10-01 | $170.36 | $170.36 | $167.37 | $169.34 | $169.34 | 342,638 |
| 2024-09-30 | $170.33 | $171.59 | $169.16 | $171.51 | $171.51 | 267,182 |
| 2024-09-27 | $171.66 | $171.66 | $169.31 | $170.51 | $170.51 | 255,114 |
| 2024-09-26 | $170.51 | $172.37 | $169.32 | $170.43 | $170.43 | 231,600 |
| 2024-09-25 | $169.77 | $171.24 | $168.85 | $169.29 | $169.29 | 208,416 |
| 2024-09-24 | $170.41 | $170.41 | $168.19 | $169.28 | $169.28 | 201,463 |
| 2024-09-23 | $168.68 | $170.45 | $168.08 | $169.81 | $169.81 | 239,041 |
| 2024-09-20 | $166.54 | $168.78 | $165.48 | $168.04 | $168.04 | 1,116,111 |
| 2024-09-19 | $167.81 | $168.28 | $165.03 | $167.77 | $167.77 | 482,240 |
| 2024-09-18 | $166.00 | $168.42 | $164.21 | $164.42 | $164.42 | 413,259 |
| 2024-09-17 | $163.17 | $165.44 | $161.81 | $165.09 | $165.09 | 349,324 |
| 2024-09-16 | $165.47 | $166.52 | $161.06 | $163.14 | $163.14 | 417,532 |
| 2024-09-13 | $166.85 | $168.00 | $164.84 | $165.11 | $165.11 | 313,892 |
| 2024-09-12 | $165.43 | $167.38 | $164.60 | $167.24 | $167.24 | 352,459 |
| 2024-09-11 | $163.65 | $165.11 | $159.59 | $164.84 | $164.84 | 348,683 |
| 2024-09-10 | $165.44 | $165.44 | $162.62 | $163.23 | $163.23 | 456,945 |
| 2024-09-09 | $160.82 | $164.47 | $160.77 | $164.36 | $164.36 | 467,333 |
| 2024-09-06 | $161.75 | $162.99 | $157.86 | $159.41 | $159.41 | 514,630 |
| 2024-09-05 | $162.19 | $162.67 | $160.69 | $161.72 | $161.72 | 467,427 |
| 2024-09-04 | $158.79 | $162.81 | $158.62 | $162.05 | $162.05 | 551,770 |
| 2024-09-03 | $164.71 | $165.09 | $158.89 | $159.37 | $159.37 | 460,717 |
| 2024-08-30 | $166.91 | $168.69 | $165.08 | $166.65 | $166.65 | 523,273 |
| 2024-08-29 | $166.18 | $169.08 | $165.59 | $166.83 | $166.83 | 421,314 |
| 2024-08-28 | $166.43 | $167.89 | $162.30 | $164.83 | $164.83 | 575,089 |
| 2024-08-27 | $162.38 | $166.62 | $161.24 | $166.14 | $166.14 | 494,165 |
| 2024-08-26 | $162.58 | $163.95 | $161.71 | $162.65 | $162.65 | 250,957 |
| 2024-08-23 | $160.14 | $163.20 | $159.57 | $162.52 | $162.52 | 435,537 |
| 2024-08-22 | $158.59 | $160.40 | $157.49 | $159.14 | $159.14 | 308,082 |
| 2024-08-21 | $155.92 | $159.20 | $155.53 | $158.59 | $158.34 | 392,387 |
| 2024-08-20 | $155.23 | $155.39 | $153.06 | $153.74 | $153.50 | 218,342 |
| 2024-08-19 | $155.51 | $156.56 | $154.99 | $155.47 | $155.23 | 268,170 |
| 2024-08-16 | $156.13 | $156.96 | $155.03 | $155.66 | $155.42 | 288,802 |
| 2024-08-15 | $156.34 | $157.09 | $154.84 | $156.13 | $156.13 | 341,072 |
| 2024-08-14 | $156.90 | $156.90 | $154.07 | $154.41 | $154.41 | 363,211 |
| 2024-08-13 | $157.35 | $157.74 | $154.74 | $156.04 | $156.04 | 387,830 |
| 2024-08-12 | $157.07 | $157.30 | $155.11 | $156.24 | $156.24 | 338,696 |
| 2024-08-09 | $157.85 | $158.60 | $155.43 | $156.92 | $156.92 | 319,780 |
| 2024-08-08 | $154.21 | $157.85 | $154.21 | $157.61 | $157.61 | 320,977 |
| 2024-08-07 | $156.27 | $157.47 | $152.69 | $152.98 | $152.98 | 510,914 |
| 2024-08-06 | $153.06 | $156.10 | $153.06 | $153.95 | $153.95 | 537,928 |
| 2024-08-05 | $147.51 | $154.31 | $145.98 | $152.82 | $152.82 | 648,341 |
| 2024-08-02 | $151.01 | $152.86 | $149.25 | $152.36 | $152.36 | 697,765 |
| 2024-08-01 | $156.22 | $160.48 | $153.01 | $154.91 | $154.91 | 916,340 |
| 2024-07-31 | $155.68 | $159.32 | $153.55 | $155.99 | $155.99 | 1,279,822 |
| 2024-07-30 | $153.11 | $159.83 | $148.66 | $151.73 | $151.73 | 3,027,786 |
| 2024-07-29 | $182.83 | $184.87 | $181.67 | $183.19 | $183.19 | 593,358 |
| 2024-07-26 | $182.21 | $184.97 | $181.76 | $183.13 | $183.13 | 484,656 |
| 2024-07-25 | $177.13 | $182.92 | $175.35 | $179.34 | $179.34 | 493,966 |
| 2024-07-24 | $182.33 | $184.39 | $176.77 | $177.17 | $177.17 | 387,374 |
| 2024-07-23 | $179.10 | $184.80 | $179.10 | $183.83 | $183.83 | 273,972 |
| 2024-07-22 | $177.62 | $179.92 | $175.47 | $179.84 | $179.84 | 307,352 |
| 2024-07-19 | $178.19 | $178.82 | $175.99 | $176.54 | $176.54 | 391,783 |
| 2024-07-18 | $179.02 | $181.16 | $177.44 | $178.03 | $178.03 | 359,266 |
| 2024-07-17 | $186.09 | $188.20 | $179.14 | $179.43 | $179.43 | 694,823 |
| 2024-07-16 | $179.42 | $187.82 | $179.42 | $187.23 | $187.23 | 380,873 |
| 2024-07-15 | $178.35 | $180.58 | $177.90 | $179.02 | $179.02 | 222,078 |
| 2024-07-12 | $177.80 | $178.77 | $175.75 | $176.70 | $176.70 | 204,942 |
| 2024-07-11 | $178.42 | $178.42 | $176.05 | $177.07 | $177.07 | 239,756 |
| 2024-07-10 | $173.63 | $176.80 | $173.60 | $176.70 | $176.70 | 305,508 |
| 2024-07-09 | $173.14 | $174.01 | $172.74 | $173.11 | $173.11 | 268,632 |
| 2024-07-08 | $173.28 | $174.04 | $172.16 | $172.84 | $172.84 | 287,569 |
| 2024-07-05 | $170.44 | $172.47 | $170.19 | $172.10 | $172.10 | 300,832 |
| 2024-07-03 | $173.38 | $174.21 | $171.54 | $174.08 | $174.08 | 141,851 |
| 2024-07-02 | $171.27 | $172.52 | $169.66 | $172.38 | $172.38 | 356,351 |
| 2024-07-01 | $175.37 | $175.51 | $170.54 | $171.41 | $171.41 | 477,069 |
| 2024-06-28 | $178.33 | $178.66 | $172.55 | $174.38 | $174.38 | 684,159 |
| 2024-06-27 | $176.56 | $177.93 | $175.63 | $177.29 | $177.29 | 302,710 |
| 2024-06-26 | $178.74 | $179.21 | $176.04 | $176.69 | $176.69 | 307,590 |
| 2024-06-25 | $180.27 | $180.95 | $177.20 | $179.50 | $179.50 | 473,986 |
| 2024-06-24 | $183.81 | $185.07 | $180.37 | $180.79 | $180.79 | 568,191 |
| 2024-06-21 | $184.51 | $184.60 | $180.80 | $183.16 | $183.16 | 692,542 |
| 2024-06-20 | $185.97 | $187.27 | $184.01 | $184.23 | $184.23 | 339,838 |
| 2024-06-18 | $184.40 | $186.36 | $183.28 | $185.51 | $185.51 | 352,545 |
| 2024-06-17 | $179.80 | $184.85 | $178.52 | $184.53 | $184.53 | 315,728 |
| 2024-06-14 | $183.01 | $183.40 | $178.03 | $180.10 | $180.10 | 461,311 |
| 2024-06-13 | $186.78 | $186.78 | $183.00 | $184.70 | $184.70 | 314,777 |
| 2024-06-12 | $183.06 | $185.51 | $182.70 | $185.22 | $185.22 | 380,667 |
| 2024-06-11 | $182.50 | $182.90 | $180.60 | $181.09 | $181.09 | 295,479 |
| 2024-06-10 | $181.03 | $183.54 | $180.04 | $183.03 | $183.03 | 336,938 |
| 2024-06-07 | $181.66 | $183.14 | $181.30 | $182.21 | $182.21 | 253,313 |
| 2024-06-06 | $184.82 | $186.18 | $180.82 | $182.07 | $182.07 | 358,092 |
| 2024-06-05 | $183.95 | $185.65 | $182.15 | $185.32 | $185.32 | 285,490 |
| 2024-06-04 | $183.83 | $184.67 | $182.45 | $183.42 | $183.42 | 249,172 |
| 2024-06-03 | $187.53 | $188.35 | $184.00 | $184.65 | $184.65 | 304,581 |
| 2024-05-31 | $185.29 | $187.00 | $184.50 | $186.50 | $186.50 | 576,431 |
| 2024-05-30 | $182.77 | $185.24 | $182.59 | $185.01 | $185.01 | 332,790 |
| 2024-05-29 | $183.76 | $184.75 | $182.68 | $182.77 | $182.77 | 497,716 |
| 2024-05-28 | $184.66 | $187.16 | $184.66 | $185.25 | $185.25 | 484,034 |
| 2024-05-24 | $182.39 | $185.35 | $181.36 | $184.56 | $184.56 | 361,028 |
| 2024-05-23 | $182.71 | $183.66 | $181.33 | $181.75 | $181.75 | 388,932 |
| 2024-05-22 | $181.93 | $182.71 | $180.89 | $182.32 | $182.32 | 271,872 |
| 2024-05-21 | $180.07 | $182.71 | $180.07 | $182.49 | $182.49 | 450,828 |
| 2024-05-20 | $179.65 | $181.58 | $179.48 | $181.43 | $181.18 | 379,346 |
| 2024-05-17 | $178.69 | $179.68 | $178.12 | $179.50 | $179.50 | 300,248 |
| 2024-05-16 | $178.46 | $179.74 | $177.59 | $178.35 | $178.35 | 395,745 |
| 2024-05-15 | $178.93 | $178.93 | $177.49 | $178.69 | $178.69 | 562,901 |
| 2024-05-14 | $176.97 | $177.82 | $176.40 | $177.22 | $177.22 | 572,163 |
| 2024-05-13 | $178.28 | $179.11 | $176.61 | $176.88 | $176.88 | 302,412 |
| 2024-05-10 | $179.50 | $179.50 | $176.13 | $177.26 | $177.26 | 447,031 |
| 2024-05-09 | $178.52 | $180.36 | $178.48 | $179.25 | $179.25 | 253,692 |
| 2024-05-08 | $177.00 | $179.73 | $176.65 | $178.14 | $178.14 | 501,061 |
| 2024-05-07 | $173.08 | $177.58 | $172.64 | $176.45 | $176.45 | 872,688 |
| 2024-05-06 | $170.00 | $173.99 | $169.42 | $173.15 | $173.15 | 1,053,908 |
| 2024-05-03 | $168.50 | $169.51 | $166.45 | $168.83 | $168.83 | 434,529 |
| 2024-05-02 | $166.20 | $168.39 | $165.00 | $167.99 | $167.99 | 486,466 |
| 2024-05-01 | $161.63 | $168.77 | $161.15 | $165.86 | $165.86 | 778,490 |
| 2024-04-30 | $162.23 | $169.99 | $160.00 | $162.36 | $162.36 | 1,309,231 |
| 2024-04-29 | $150.51 | $152.81 | $147.58 | $151.07 | $151.07 | 1,214,526 |
| 2024-04-26 | $149.34 | $152.50 | $148.70 | $150.58 | $150.58 | 775,947 |
| 2024-04-25 | $147.81 | $149.78 | $146.66 | $149.74 | $149.74 | 673,563 |
| 2024-04-24 | $150.88 | $151.86 | $148.60 | $149.61 | $149.61 | 299,382 |
| 2024-04-23 | $149.12 | $152.02 | $149.12 | $150.16 | $150.16 | 317,631 |
| 2024-04-22 | $147.66 | $149.24 | $146.71 | $148.24 | $148.24 | 216,513 |
| 2024-04-19 | $146.96 | $148.84 | $146.74 | $147.49 | $147.49 | 312,411 |
| 2024-04-18 | $147.07 | $149.27 | $146.01 | $146.81 | $146.81 | 241,657 |
| 2024-04-17 | $149.24 | $149.42 | $146.46 | $147.27 | $147.27 | 333,559 |
| 2024-04-16 | $145.25 | $149.80 | $144.45 | $148.89 | $148.89 | 465,225 |
| 2024-04-15 | $148.63 | $149.07 | $144.95 | $145.56 | $145.56 | 375,266 |
| 2024-04-12 | $148.09 | $149.30 | $145.50 | $146.53 | $146.53 | 578,995 |
| 2024-04-11 | $150.54 | $150.54 | $147.75 | $149.07 | $149.07 | 416,918 |
| 2024-04-10 | $150.64 | $151.74 | $148.11 | $149.93 | $149.93 | 366,804 |
| 2024-04-09 | $157.34 | $158.24 | $151.71 | $152.59 | $152.59 | 473,399 |
| 2024-04-08 | $158.42 | $159.25 | $157.43 | $158.10 | $158.10 | 668,316 |
| 2024-04-05 | $155.17 | $158.78 | $155.09 | $158.24 | $158.24 | 395,622 |
| 2024-04-04 | $158.00 | $160.79 | $154.26 | $155.17 | $155.17 | 769,284 |
| 2024-04-03 | $154.60 | $157.93 | $154.58 | $156.95 | $156.95 | 441,282 |
| 2024-04-02 | $153.27 | $155.67 | $151.97 | $155.09 | $155.09 | 464,313 |
| 2024-04-01 | $155.63 | $155.99 | $151.56 | $153.03 | $153.03 | 287,746 |
| 2024-03-28 | $155.38 | $155.97 | $153.95 | $154.12 | $154.12 | 481,267 |
| 2024-03-27 | $152.00 | $155.37 | $151.99 | $155.28 | $155.28 | 763,665 |
| 2024-03-26 | $151.04 | $152.00 | $150.46 | $151.45 | $151.45 | 289,086 |
| 2024-03-25 | $149.51 | $152.45 | $148.63 | $151.49 | $151.49 | 399,973 |
| 2024-03-22 | $149.31 | $149.34 | $147.58 | $148.57 | $148.57 | 236,272 |
| 2024-03-21 | $149.86 | $151.20 | $148.71 | $149.24 | $149.24 | 236,077 |
| 2024-03-20 | $148.14 | $149.37 | $147.96 | $149.17 | $149.17 | 168,685 |
| 2024-03-19 | $147.86 | $148.78 | $147.56 | $147.92 | $147.92 | 193,318 |
| 2024-03-18 | $148.48 | $149.48 | $147.25 | $147.52 | $147.52 | 274,575 |
| 2024-03-15 | $144.29 | $149.69 | $144.29 | $148.14 | $148.14 | 868,259 |
| 2024-03-14 | $147.14 | $147.63 | $144.53 | $145.16 | $145.16 | 199,973 |
| 2024-03-13 | $145.79 | $146.94 | $145.31 | $146.79 | $146.79 | 209,958 |
| 2024-03-12 | $147.70 | $148.71 | $144.13 | $145.70 | $145.70 | 302,883 |
| 2024-03-11 | $147.38 | $148.48 | $145.27 | $148.20 | $148.20 | 349,700 |
| 2024-03-08 | $150.00 | $151.30 | $147.25 | $147.46 | $147.46 | 367,988 |
| 2024-03-07 | $148.97 | $149.57 | $147.68 | $149.42 | $149.42 | 258,541 |
| 2024-03-06 | $144.30 | $148.73 | $144.05 | $148.37 | $148.37 | 435,284 |
| 2024-03-05 | $144.38 | $145.82 | $143.03 | $143.43 | $143.43 | 240,708 |
| 2024-03-04 | $143.43 | $145.05 | $142.71 | $144.61 | $144.61 | 244,244 |
| 2024-03-01 | $141.04 | $143.46 | $140.43 | $142.15 | $142.15 | 414,162 |
| 2024-02-29 | $141.52 | $142.46 | $140.63 | $141.49 | $141.49 | 324,993 |
| 2024-02-28 | $137.43 | $140.74 | $136.25 | $140.60 | $140.60 | 310,089 |
| 2024-02-27 | $138.66 | $138.68 | $136.51 | $137.67 | $137.67 | 346,243 |
| 2024-02-26 | $138.95 | $139.26 | $137.59 | $138.39 | $138.39 | 348,576 |
| 2024-02-23 | $139.56 | $139.99 | $138.41 | $139.26 | $139.26 | 168,517 |
| 2024-02-22 | $138.23 | $139.32 | $138.12 | $139.05 | $139.05 | 328,669 |
| 2024-02-21 | $137.15 | $138.42 | $137.15 | $138.00 | $138.00 | 332,571 |
| 2024-02-20 | $137.53 | $138.22 | $136.55 | $137.50 | $137.50 | 191,139 |
| 2024-02-16 | $137.95 | $139.32 | $137.51 | $137.70 | $137.70 | 248,537 |
| 2024-02-15 | $138.26 | $139.07 | $137.68 | $138.31 | $138.31 | 249,434 |
| 2024-02-14 | $137.25 | $137.90 | $135.93 | $137.61 | $137.61 | 447,170 |
| 2024-02-13 | $136.51 | $137.81 | $134.82 | $136.06 | $136.06 | 271,750 |
| 2024-02-12 | $137.65 | $138.32 | $137.44 | $137.76 | $137.76 | 233,743 |
| 2024-02-09 | $137.69 | $138.15 | $135.90 | $137.90 | $137.90 | 299,619 |
| 2024-02-08 | $137.82 | $138.41 | $137.29 | $137.68 | $137.68 | 201,144 |
| 2024-02-07 | $137.63 | $139.09 | $136.56 | $137.82 | $137.82 | 257,859 |
| 2024-02-06 | $136.44 | $136.92 | $135.38 | $136.77 | $136.77 | 215,501 |
| 2024-02-05 | $135.56 | $136.41 | $133.56 | $136.03 | $136.03 | 281,045 |
| 2024-02-02 | $138.39 | $139.06 | $136.00 | $136.26 | $136.26 | 582,482 |
| 2024-02-01 | $137.88 | $138.97 | $136.13 | $138.39 | $138.39 | 458,992 |
| 2024-01-31 | $141.46 | $141.46 | $137.51 | $137.77 | $137.77 | 550,720 |
| 2024-01-30 | $149.96 | $150.00 | $140.46 | $141.48 | $141.48 | 927,011 |
| 2024-01-29 | $139.85 | $143.00 | $139.15 | $142.72 | $142.72 | 849,088 |
| 2024-01-26 | $136.50 | $139.85 | $136.50 | $139.30 | $139.30 | 486,670 |
| 2024-01-25 | $139.62 | $139.62 | $134.79 | $136.32 | $136.32 | 384,031 |
| 2024-01-24 | $137.91 | $138.73 | $135.13 | $135.56 | $135.56 | 300,334 |
| 2024-01-23 | $136.57 | $137.95 | $136.56 | $137.39 | $137.39 | 220,682 |
| 2024-01-22 | $136.41 | $137.57 | $135.98 | $136.20 | $136.20 | 307,453 |
| 2024-01-19 | $136.11 | $136.84 | $135.45 | $136.22 | $136.22 | 353,634 |
| 2024-01-18 | $135.43 | $137.12 | $134.66 | $135.87 | $135.87 | 204,996 |
| 2024-01-17 | $134.95 | $136.56 | $134.03 | $135.37 | $135.37 | 151,624 |
| 2024-01-16 | $138.93 | $139.24 | $135.60 | $136.25 | $136.25 | 320,244 |
| 2024-01-12 | $139.00 | $139.82 | $138.03 | $139.45 | $139.45 | 254,811 |
| 2024-01-11 | $136.51 | $138.45 | $135.72 | $137.96 | $137.96 | 405,649 |
| 2024-01-10 | $137.36 | $138.88 | $136.30 | $136.97 | $136.97 | 397,807 |
| 2024-01-09 | $132.29 | $133.33 | $131.69 | $133.29 | $133.29 | 103,489 |
| 2024-01-08 | $132.65 | $133.43 | $131.79 | $133.37 | $133.37 | 151,173 |
| 2024-01-05 | $132.66 | $133.45 | $132.02 | $133.18 | $133.18 | 398,522 |
| 2024-01-04 | $132.51 | $134.41 | $131.12 | $133.09 | $133.09 | 316,936 |
| 2024-01-03 | $134.09 | $134.74 | $132.59 | $132.61 | $132.61 | 367,966 |
| 2024-01-02 | $135.26 | $136.13 | $134.18 | $134.98 | $134.98 | 264,358 |
| 2023-12-29 | $136.02 | $137.29 | $135.86 | $136.13 | $136.13 | 199,046 |
| 2023-12-28 | $136.04 | $136.49 | $135.39 | $136.38 | $136.38 | 192,385 |
| 2023-12-27 | $136.29 | $136.29 | $135.22 | $136.03 | $136.03 | 127,408 |
| 2023-12-26 | $134.90 | $136.16 | $134.90 | $135.40 | $135.40 | 342,400 |
| 2023-12-22 | $134.54 | $135.85 | $134.54 | $135.11 | $135.11 | 190,374 |
| 2023-12-21 | $135.72 | $135.90 | $133.59 | $134.51 | $134.51 | 196,252 |
| 2023-12-20 | $136.53 | $137.95 | $134.94 | $134.98 | $134.98 | 252,604 |
| 2023-12-19 | $135.81 | $136.83 | $135.12 | $136.53 | $136.53 | 333,345 |
| 2023-12-18 | $136.00 | $136.58 | $134.88 | $135.77 | $135.77 | 303,491 |
| 2023-12-15 | $140.73 | $140.73 | $135.19 | $135.67 | $135.67 | 1,028,799 |
| 2023-12-14 | $137.90 | $139.45 | $134.68 | $136.06 | $136.06 | 386,208 |
| 2023-12-13 | $135.95 | $137.68 | $135.79 | $137.55 | $137.55 | 426,185 |
| 2023-12-12 | $134.29 | $137.80 | $133.87 | $136.07 | $136.07 | 516,163 |
| 2023-12-11 | $133.62 | $135.36 | $133.34 | $133.54 | $133.54 | 264,143 |
| 2023-12-08 | $133.81 | $134.55 | $132.44 | $133.55 | $133.55 | 322,072 |
| 2023-12-07 | $135.70 | $136.10 | $132.57 | $133.53 | $133.53 | 601,204 |
| 2023-12-06 | $136.68 | $138.22 | $134.72 | $134.81 | $134.81 | 324,289 |
| 2023-12-05 | $137.91 | $139.25 | $136.15 | $136.19 | $136.19 | 495,859 |
| 2023-12-04 | $135.18 | $138.56 | $134.51 | $138.56 | $138.56 | 417,091 |
| 2023-12-01 | $134.72 | $137.02 | $134.32 | $135.49 | $135.49 | 380,724 |
| 2023-11-30 | $129.96 | $136.84 | $129.96 | $135.18 | $135.18 | 1,228,123 |
| 2023-11-29 | $131.58 | $132.36 | $129.47 | $129.53 | $129.53 | 323,188 |
| 2023-11-28 | $131.34 | $132.83 | $130.55 | $130.63 | $130.63 | 244,158 |
| 2023-11-27 | $132.74 | $132.74 | $131.16 | $131.66 | $131.66 | 303,263 |
| 2023-11-24 | $132.72 | $133.20 | $132.48 | $132.99 | $132.99 | 121,756 |
| 2023-11-22 | $131.76 | $133.10 | $130.72 | $132.16 | $132.16 | 276,784 |
| 2023-11-21 | $130.31 | $131.99 | $128.52 | $131.45 | $131.45 | 407,781 |
| 2023-11-20 | $131.11 | $133.27 | $129.92 | $130.42 | $130.42 | 624,636 |
| 2023-11-17 | $130.60 | $132.79 | $126.31 | $130.76 | $130.76 | 703,381 |
| 2023-11-16 | $134.12 | $135.46 | $132.90 | $133.52 | $133.30 | 553,181 |
| 2023-11-15 | $135.01 | $136.31 | $134.50 | $134.64 | $134.41 | 485,345 |
| 2023-11-14 | $136.00 | $136.70 | $134.39 | $134.99 | $134.76 | 505,197 |
| 2023-11-13 | $135.00 | $135.86 | $134.59 | $134.79 | $134.79 | 323,585 |
| 2023-11-10 | $132.65 | $135.26 | $132.64 | $135.06 | $135.06 | 280,982 |
| 2023-11-09 | $131.41 | $133.88 | $130.76 | $132.18 | $132.18 | 271,453 |
| 2023-11-08 | $130.02 | $131.14 | $129.80 | $130.83 | $130.83 | 149,290 |
| 2023-11-07 | $130.69 | $131.29 | $129.90 | $130.02 | $130.02 | 148,181 |
| 2023-11-06 | $131.50 | $131.71 | $130.08 | $130.83 | $130.83 | 162,962 |
| 2023-11-03 | $131.36 | $133.00 | $130.36 | $131.44 | $131.44 | 179,222 |
| 2023-11-02 | $128.02 | $130.69 | $128.02 | $130.29 | $130.29 | 317,195 |
| 2023-11-01 | $124.96 | $126.57 | $123.20 | $126.53 | $126.53 | 257,016 |
| 2023-10-31 | $120.90 | $124.85 | $120.82 | $124.70 | $124.70 | 642,313 |
| 2023-10-30 | $120.15 | $121.55 | $119.41 | $120.84 | $120.84 | 187,920 |
| 2023-10-27 | $120.99 | $122.06 | $119.03 | $119.47 | $119.47 | 169,747 |
| 2023-10-26 | $120.62 | $122.44 | $120.52 | $121.23 | $121.23 | 199,952 |
| 2023-10-25 | $122.15 | $122.24 | $120.49 | $120.65 | $120.65 | 151,031 |
| 2023-10-24 | $123.39 | $123.89 | $121.45 | $122.14 | $122.14 | 235,897 |
| 2023-10-23 | $124.06 | $124.67 | $122.02 | $122.25 | $122.25 | 232,202 |
| 2023-10-20 | $124.71 | $125.30 | $123.63 | $124.11 | $124.11 | 209,401 |
| 2023-10-19 | $126.21 | $126.80 | $124.32 | $124.72 | $124.72 | 347,446 |
| 2023-10-18 | $129.79 | $129.79 | $125.31 | $126.35 | $126.35 | 456,035 |
| 2023-10-17 | $129.30 | $132.16 | $129.30 | $131.01 | $131.01 | 614,911 |
| 2023-10-16 | $128.60 | $130.30 | $128.60 | $129.60 | $129.60 | 219,895 |
| 2023-10-13 | $130.44 | $130.44 | $126.96 | $127.41 | $127.41 | 166,797 |
| 2023-10-12 | $130.61 | $130.88 | $128.76 | $129.90 | $129.90 | 253,370 |
| 2023-10-11 | $130.00 | $131.49 | $129.68 | $130.53 | $130.53 | 258,103 |
| 2023-10-10 | $128.40 | $129.95 | $127.82 | $128.35 | $128.35 | 255,613 |
| 2023-10-09 | $125.53 | $128.70 | $125.31 | $127.92 | $127.92 | 314,495 |
| 2023-10-06 | $124.50 | $126.47 | $124.01 | $125.31 | $125.31 | 467,893 |
| 2023-10-05 | $124.81 | $126.14 | $123.68 | $125.25 | $125.25 | 277,265 |
| 2023-10-04 | $122.86 | $125.04 | $122.14 | $124.86 | $124.86 | 229,275 |
| 2023-10-03 | $122.61 | $123.87 | $122.32 | $122.98 | $122.98 | 197,109 |
| 2023-10-02 | $124.13 | $124.93 | $123.01 | $123.54 | $123.54 | 161,025 |
| 2023-09-29 | $126.40 | $126.76 | $124.06 | $124.26 | $124.26 | 202,059 |
| 2023-09-28 | $124.13 | $126.71 | $123.80 | $125.52 | $125.52 | 206,791 |
| 2023-09-27 | $123.74 | $125.26 | $123.47 | $123.95 | $123.95 | 219,544 |
| 2023-09-26 | $124.29 | $125.40 | $122.88 | $123.18 | $123.18 | 158,616 |
| 2023-09-25 | $123.55 | $125.38 | $123.50 | $125.09 | $125.09 | 147,995 |
| 2023-09-22 | $123.76 | $125.01 | $123.20 | $123.92 | $123.92 | 207,096 |
| 2023-09-21 | $126.94 | $126.94 | $123.78 | $123.81 | $123.81 | 205,974 |
| 2023-09-20 | $129.43 | $129.98 | $127.48 | $127.56 | $127.56 | 220,468 |
| 2023-09-19 | $129.92 | $130.51 | $128.59 | $128.85 | $128.85 | 213,643 |
| 2023-09-18 | $128.73 | $130.66 | $128.46 | $129.93 | $129.93 | 316,761 |
| 2023-09-15 | $129.45 | $130.69 | $128.16 | $129.02 | $129.02 | 823,268 |
| 2023-09-14 | $130.09 | $131.13 | $128.60 | $129.32 | $129.32 | 587,922 |
| 2023-09-13 | $130.26 | $130.83 | $129.21 | $129.70 | $129.70 | 301,814 |
| 2023-09-12 | $129.56 | $131.18 | $128.66 | $130.42 | $130.42 | 341,365 |
| 2023-09-11 | $128.00 | $130.43 | $127.52 | $130.21 | $130.21 | 339,530 |
| 2023-09-08 | $130.44 | $130.73 | $127.30 | $127.51 | $127.51 | 361,810 |
| 2023-09-07 | $130.23 | $130.33 | $128.24 | $130.25 | $130.25 | 467,875 |
| 2023-09-06 | $130.40 | $131.93 | $129.87 | $130.26 | $130.26 | 376,435 |
| 2023-09-05 | $132.05 | $132.44 | $128.81 | $130.16 | $130.16 | 452,166 |
| 2023-09-01 | $130.19 | $130.96 | $129.19 | $129.85 | $129.85 | 275,754 |
| 2023-08-31 | $129.15 | $130.23 | $129.15 | $129.37 | $129.37 | 426,416 |
| 2023-08-30 | $128.95 | $129.90 | $128.07 | $128.82 | $128.82 | 667,854 |
| 2023-08-29 | $127.12 | $128.96 | $126.73 | $128.74 | $128.74 | 717,706 |
| 2023-08-28 | $126.54 | $128.78 | $126.54 | $127.29 | $127.29 | 443,390 |
| 2023-08-25 | $124.73 | $127.33 | $124.31 | $126.09 | $126.09 | 622,120 |
| 2023-08-24 | $126.54 | $127.34 | $124.27 | $124.28 | $124.28 | 276,332 |
| 2023-08-23 | $125.66 | $127.30 | $125.33 | $126.93 | $126.93 | 204,531 |
| 2023-08-22 | $124.81 | $125.76 | $124.79 | $125.25 | $125.25 | 364,035 |
| 2023-08-21 | $125.95 | $126.00 | $124.45 | $124.82 | $124.82 | 401,949 |
| 2023-08-18 | $123.60 | $126.10 | $123.59 | $125.86 | $125.86 | 440,380 |
| 2023-08-17 | $125.74 | $126.20 | $124.21 | $124.26 | $124.26 | 236,062 |
| 2023-08-16 | $126.08 | $127.01 | $125.51 | $125.52 | $125.52 | 360,527 |
| 2023-08-15 | $126.41 | $127.50 | $125.76 | $126.75 | $126.75 | 250,342 |
| 2023-08-14 | $127.51 | $127.77 | $125.81 | $126.94 | $126.94 | 365,271 |
| 2023-08-11 | $126.91 | $127.40 | $126.32 | $127.25 | $127.25 | 400,734 |
| 2023-08-10 | $127.55 | $129.09 | $126.77 | $127.46 | $127.24 | 437,357 |
| 2023-08-09 | $128.00 | $129.18 | $126.68 | $127.20 | $126.98 | 482,472 |
| 2023-08-08 | $126.62 | $128.28 | $126.62 | $127.62 | $127.40 | 320,507 |
| 2023-08-07 | $126.13 | $128.64 | $126.13 | $127.52 | $127.30 | 257,805 |
| 2023-08-04 | $126.11 | $127.18 | $125.33 | $125.81 | $125.81 | 272,694 |
| 2023-08-03 | $127.75 | $128.44 | $124.92 | $125.32 | $125.32 | 469,906 |
| 2023-08-02 | $130.73 | $131.30 | $126.63 | $127.75 | $127.75 | 518,160 |
| 2023-08-01 | $131.78 | $133.15 | $125.88 | $131.87 | $131.87 | 1,134,018 |
| 2023-07-31 | $119.84 | $120.41 | $119.41 | $120.38 | $120.38 | 444,301 |
| 2023-07-28 | $120.28 | $120.93 | $118.77 | $119.24 | $119.24 | 182,965 |
| 2023-07-27 | $120.11 | $120.96 | $118.65 | $119.63 | $119.63 | 225,158 |
| 2023-07-26 | $120.07 | $120.82 | $119.46 | $119.90 | $119.90 | 205,877 |
| 2023-07-25 | $119.33 | $120.15 | $118.25 | $120.15 | $120.15 | 202,312 |
| 2023-07-24 | $120.39 | $121.58 | $120.04 | $120.38 | $120.38 | 128,999 |
| 2023-07-21 | $121.28 | $121.81 | $120.38 | $120.47 | $120.47 | 160,594 |
| 2023-07-20 | $120.84 | $121.60 | $120.40 | $121.09 | $121.09 | 138,246 |
| 2023-07-19 | $121.85 | $121.85 | $118.92 | $120.25 | $120.25 | 211,125 |
| 2023-07-18 | $120.12 | $121.78 | $119.98 | $121.69 | $121.69 | 196,601 |
| 2023-07-17 | $119.35 | $120.51 | $118.74 | $120.40 | $120.40 | 205,444 |
| 2023-07-14 | $119.91 | $119.91 | $118.54 | $119.36 | $119.36 | 143,973 |
| 2023-07-13 | $120.09 | $120.75 | $119.45 | $119.83 | $119.83 | 330,057 |
| 2023-07-12 | $121.00 | $121.35 | $119.39 | $120.11 | $120.11 | 243,944 |
| 2023-07-11 | $119.16 | $120.13 | $118.43 | $120.08 | $120.08 | 217,294 |
| 2023-07-10 | $117.48 | $119.17 | $117.20 | $118.59 | $118.59 | 199,652 |
| 2023-07-07 | $117.02 | $117.96 | $116.74 | $117.47 | $117.47 | 287,742 |
| 2023-07-06 | $116.81 | $117.20 | $115.90 | $116.65 | $116.65 | 183,222 |
| 2023-07-05 | $118.13 | $118.83 | $116.58 | $117.67 | $117.67 | 182,087 |
| 2023-07-03 | $118.80 | $119.05 | $118.02 | $118.41 | $118.41 | 97,660 |
| 2023-06-30 | $118.00 | $119.35 | $117.59 | $118.91 | $118.91 | 302,746 |
| 2023-06-29 | $116.91 | $118.00 | $116.91 | $117.86 | $117.86 | 205,503 |
| 2023-06-28 | $116.20 | $117.12 | $116.03 | $116.87 | $116.87 | 170,495 |
| 2023-06-27 | $115.33 | $116.72 | $114.62 | $116.31 | $116.31 | 251,837 |
| 2023-06-26 | $113.81 | $115.73 | $113.36 | $115.10 | $115.10 | 143,586 |
| 2023-06-23 | $114.20 | $114.94 | $113.40 | $114.15 | $114.15 | 338,003 |
| 2023-06-22 | $116.66 | $117.20 | $115.01 | $115.75 | $115.75 | 340,942 |
| 2023-06-21 | $115.02 | $117.23 | $115.00 | $117.20 | $117.20 | 243,930 |
| 2023-06-20 | $113.56 | $115.93 | $113.16 | $115.79 | $115.79 | 299,719 |
| 2023-06-16 | $114.90 | $115.99 | $113.50 | $114.24 | $114.24 | 519,719 |
| 2023-06-15 | $113.02 | $114.64 | $111.99 | $114.57 | $114.57 | 288,916 |
| 2023-06-14 | $113.77 | $114.54 | $112.53 | $113.17 | $113.17 | 284,359 |
| 2023-06-13 | $113.32 | $114.42 | $112.97 | $113.46 | $113.46 | 345,940 |
| 2023-06-12 | $111.89 | $113.30 | $111.73 | $112.97 | $112.97 | 257,657 |
| 2023-06-09 | $113.31 | $113.61 | $111.54 | $111.89 | $111.89 | 304,136 |
| 2023-06-08 | $111.71 | $113.53 | $111.62 | $113.31 | $113.31 | 374,163 |
| 2023-06-07 | $109.66 | $112.33 | $109.24 | $111.93 | $111.93 | 233,369 |
| 2023-06-06 | $108.82 | $110.65 | $108.82 | $109.74 | $109.74 | 160,816 |
| 2023-06-05 | $110.49 | $110.49 | $107.96 | $109.03 | $109.03 | 274,206 |
| 2023-06-02 | $108.63 | $110.98 | $107.89 | $110.77 | $110.77 | 278,915 |
| 2023-06-01 | $105.41 | $108.19 | $105.35 | $107.57 | $107.57 | 223,195 |
| 2023-05-31 | $106.96 | $107.64 | $105.18 | $105.41 | $105.41 | 368,189 |
| 2023-05-30 | $108.00 | $108.63 | $106.73 | $107.53 | $107.53 | 272,291 |
| 2023-05-26 | $106.01 | $107.93 | $105.82 | $107.86 | $107.86 | 236,926 |
| 2023-05-25 | $106.59 | $107.03 | $105.42 | $106.32 | $106.32 | 192,655 |
| 2023-05-24 | $107.77 | $108.84 | $106.42 | $106.99 | $106.99 | 227,925 |
| 2023-05-23 | $108.81 | $109.42 | $107.83 | $108.02 | $108.02 | 308,085 |
| 2023-05-22 | $109.61 | $110.06 | $108.57 | $109.59 | $109.59 | 251,848 |
| 2023-05-19 | $112.00 | $112.00 | $109.14 | $109.56 | $109.56 | 234,893 |
| 2023-05-18 | $109.88 | $111.98 | $108.97 | $111.25 | $111.03 | 302,327 |
| 2023-05-17 | $109.30 | $110.80 | $108.93 | $110.66 | $110.44 | 308,502 |
| 2023-05-16 | $108.45 | $109.07 | $107.78 | $108.33 | $108.11 | 245,503 |
| 2023-05-15 | $108.00 | $109.14 | $107.48 | $108.82 | $108.60 | 399,917 |
| 2023-05-12 | $108.30 | $108.58 | $106.69 | $107.45 | $107.45 | 233,220 |
| 2023-05-11 | $108.54 | $109.38 | $107.31 | $107.73 | $107.73 | 367,908 |
| 2023-05-10 | $110.11 | $110.69 | $108.94 | $109.32 | $109.32 | 343,599 |
| 2023-05-09 | $108.58 | $110.04 | $108.12 | $109.10 | $109.10 | 296,179 |
| 2023-05-08 | $109.49 | $109.77 | $108.16 | $108.68 | $108.68 | 203,352 |
| 2023-05-05 | $107.86 | $109.85 | $107.01 | $108.88 | $108.88 | 293,888 |
| 2023-05-04 | $110.69 | $110.69 | $106.61 | $106.77 | $106.77 | 571,252 |
| 2023-05-03 | $112.06 | $113.46 | $109.95 | $110.90 | $110.90 | 937,726 |
| 2023-05-02 | $112.95 | $116.24 | $109.77 | $113.81 | $113.81 | 1,705,753 |
| 2023-05-01 | $95.77 | $100.17 | $95.60 | $98.64 | $98.64 | 632,956 |
| 2023-04-28 | $93.55 | $96.27 | $93.55 | $96.02 | $96.02 | 579,400 |
| 2023-04-27 | $92.42 | $93.82 | $91.89 | $93.72 | $93.72 | 290,103 |
| 2023-04-26 | $92.35 | $92.81 | $91.42 | $91.78 | $91.78 | 295,421 |
| 2023-04-25 | $93.45 | $93.99 | $92.45 | $92.80 | $92.80 | 260,017 |
| 2023-04-24 | $93.91 | $94.60 | $92.59 | $93.61 | $93.61 | 326,461 |
| 2023-04-21 | $95.02 | $95.04 | $92.95 | $94.10 | $94.10 | 217,425 |
| 2023-04-20 | $94.64 | $95.27 | $94.22 | $94.73 | $94.73 | 139,285 |
| 2023-04-19 | $95.33 | $95.57 | $94.42 | $95.04 | $95.04 | 211,118 |
| 2023-04-18 | $95.14 | $95.74 | $94.57 | $95.52 | $95.52 | 203,542 |
| 2023-04-17 | $92.79 | $94.91 | $92.79 | $94.82 | $94.82 | 220,255 |
| 2023-04-14 | $95.15 | $95.38 | $91.77 | $92.72 | $92.72 | 472,418 |
| 2023-04-13 | $94.86 | $95.84 | $94.11 | $95.74 | $95.74 | 189,480 |
| 2023-04-12 | $94.54 | $94.89 | $93.78 | $94.27 | $94.27 | 168,252 |
| 2023-04-11 | $94.20 | $94.93 | $93.62 | $93.69 | $93.69 | 298,550 |
| 2023-04-10 | $92.81 | $94.91 | $92.81 | $94.12 | $94.12 | 229,750 |
| 2023-04-06 | $95.01 | $95.01 | $91.85 | $93.29 | $93.29 | 411,406 |
| 2023-04-05 | $96.70 | $97.11 | $95.23 | $95.52 | $95.52 | 139,492 |
| 2023-04-04 | $98.26 | $98.94 | $96.77 | $97.38 | $97.38 | 319,631 |
| 2023-04-03 | $97.42 | $99.02 | $96.72 | $98.49 | $98.49 | 387,026 |
| 2023-03-31 | $98.98 | $99.37 | $96.90 | $97.37 | $97.37 | 427,405 |
| 2023-03-30 | $98.07 | $98.88 | $97.54 | $98.43 | $98.43 | 306,788 |
| 2023-03-29 | $96.16 | $97.67 | $94.52 | $97.48 | $97.48 | 341,430 |
| 2023-03-28 | $93.42 | $95.59 | $93.42 | $95.33 | $95.33 | 262,814 |
| 2023-03-27 | $92.01 | $94.10 | $91.61 | $93.79 | $93.79 | 394,199 |
| 2023-03-24 | $89.25 | $92.04 | $88.30 | $90.83 | $90.83 | 278,348 |
| 2023-03-23 | $90.83 | $91.83 | $89.29 | $89.83 | $89.83 | 334,945 |
| 2023-03-22 | $91.92 | $92.83 | $90.35 | $90.39 | $90.39 | 317,256 |
| 2023-03-21 | $92.06 | $93.11 | $92.06 | $92.56 | $92.56 | 325,190 |
| 2023-03-20 | $89.75 | $91.68 | $89.02 | $90.73 | $90.73 | 360,972 |
| 2023-03-17 | $91.97 | $91.97 | $88.99 | $89.39 | $89.39 | 745,291 |
| 2023-03-16 | $91.44 | $93.28 | $90.89 | $92.68 | $92.68 | 535,879 |
| 2023-03-15 | $92.55 | $94.10 | $90.96 | $92.34 | $92.34 | 300,521 |
| 2023-03-14 | $95.34 | $95.96 | $93.76 | $94.73 | $94.73 | 251,342 |
| 2023-03-13 | $92.68 | $93.84 | $90.79 | $93.37 | $93.37 | 393,426 |
| 2023-03-10 | $96.91 | $96.91 | $93.12 | $93.67 | $93.67 | 306,350 |
| 2023-03-09 | $98.61 | $99.26 | $96.71 | $96.83 | $96.83 | 256,348 |
| 2023-03-08 | $98.70 | $99.15 | $97.88 | $98.59 | $98.59 | 192,923 |
| 2023-03-07 | $99.52 | $100.72 | $98.60 | $98.63 | $98.63 | 226,100 |
| 2023-03-06 | $102.38 | $102.78 | $99.49 | $99.62 | $99.62 | 343,536 |
| 2023-03-03 | $101.60 | $102.55 | $99.98 | $102.44 | $102.44 | 813,302 |
| 2023-03-02 | $99.08 | $101.12 | $98.15 | $101.06 | $101.06 | 283,125 |
| 2023-03-01 | $99.44 | $100.82 | $98.93 | $100.06 | $100.06 | 407,532 |
| 2023-02-28 | $100.54 | $100.54 | $98.90 | $99.00 | $99.00 | 455,504 |
| 2023-02-27 | $99.20 | $101.37 | $99.20 | $100.32 | $100.32 | 385,511 |
| 2023-02-24 | $96.78 | $98.53 | $96.14 | $97.92 | $97.92 | 409,317 |
| 2023-02-23 | $100.03 | $100.63 | $97.32 | $98.03 | $98.03 | 491,197 |
| 2023-02-22 | $99.42 | $100.92 | $99.05 | $99.64 | $99.64 | 405,942 |
| 2023-02-21 | $100.75 | $101.11 | $98.73 | $98.94 | $98.94 | 292,358 |
| 2023-02-17 | $100.82 | $102.03 | $100.80 | $101.34 | $101.34 | 309,927 |
| 2023-02-16 | $102.29 | $103.09 | $101.28 | $101.59 | $101.37 | 313,550 |
| 2023-02-15 | $103.14 | $104.88 | $102.94 | $103.79 | $103.57 | 325,413 |
| 2023-02-14 | $103.43 | $104.05 | $101.80 | $103.66 | $103.44 | 244,026 |
| 2023-02-13 | $103.29 | $103.92 | $102.06 | $103.56 | $103.34 | 189,895 |
| 2023-02-10 | $102.86 | $103.68 | $100.78 | $102.68 | $102.46 | 346,117 |
| 2023-02-09 | $104.62 | $105.42 | $103.22 | $103.46 | $103.24 | 266,034 |
| 2023-02-08 | $103.45 | $104.16 | $102.62 | $103.79 | $103.57 | 210,826 |
| 2023-02-07 | $102.94 | $104.61 | $102.12 | $104.21 | $103.98 | 315,903 |
| 2023-02-06 | $102.88 | $104.23 | $102.05 | $102.92 | $102.70 | 278,809 |
| 2023-02-03 | $105.79 | $105.96 | $103.56 | $103.84 | $103.84 | 265,843 |
| 2023-02-02 | $105.59 | $106.95 | $104.93 | $106.59 | $106.59 | 420,143 |
| 2023-02-01 | $102.30 | $105.89 | $101.95 | $105.04 | $105.04 | 614,044 |
| 2023-01-31 | $106.00 | $106.63 | $97.34 | $102.26 | $102.26 | 1,474,477 |
| 2023-01-30 | $109.46 | $111.06 | $109.18 | $109.33 | $109.33 | 350,706 |
| 2023-01-27 | $109.57 | $111.53 | $109.57 | $110.65 | $110.65 | 298,033 |
| 2023-01-26 | $109.44 | $109.79 | $108.32 | $109.76 | $109.76 | 232,396 |
| 2023-01-25 | $108.17 | $108.88 | $107.37 | $108.71 | $108.71 | 211,712 |
| 2023-01-24 | $107.91 | $109.33 | $107.12 | $109.23 | $109.23 | 288,162 |
| 2023-01-23 | $106.74 | $108.34 | $106.42 | $108.18 | $108.18 | 261,114 |
| 2023-01-20 | $105.36 | $107.05 | $104.52 | $106.99 | $106.99 | 324,093 |
| 2023-01-19 | $105.22 | $106.27 | $104.43 | $104.68 | $104.68 | 315,957 |
| 2023-01-18 | $107.73 | $108.42 | $105.97 | $106.12 | $106.12 | 403,624 |
| 2023-01-17 | $107.73 | $108.43 | $106.79 | $107.86 | $107.86 | 316,854 |
| 2023-01-13 | $104.10 | $107.76 | $103.93 | $107.65 | $107.65 | 421,260 |
| 2023-01-12 | $103.74 | $105.74 | $103.00 | $105.18 | $105.18 | 295,233 |
| 2023-01-11 | $103.00 | $103.91 | $102.69 | $103.31 | $103.31 | 243,728 |
| 2023-01-10 | $101.71 | $103.27 | $101.21 | $102.50 | $102.50 | 278,657 |
| 2023-01-09 | $102.35 | $103.70 | $101.92 | $102.13 | $102.13 | 298,781 |
| 2023-01-06 | $100.17 | $102.70 | $100.04 | $102.19 | $102.19 | 370,827 |
| 2023-01-05 | $100.03 | $101.36 | $99.14 | $99.69 | $99.69 | 391,783 |
| 2023-01-04 | $97.95 | $101.15 | $97.67 | $100.85 | $100.85 | 374,816 |
| 2023-01-03 | $96.70 | $98.25 | $96.61 | $97.95 | $97.95 | 246,650 |
| 2022-12-30 | $95.46 | $97.00 | $95.34 | $96.61 | $96.61 | 180,007 |
| 2022-12-29 | $94.39 | $96.78 | $93.90 | $96.42 | $96.42 | 248,532 |
| 2022-12-28 | $95.22 | $96.08 | $93.59 | $93.77 | $93.77 | 188,628 |
| 2022-12-27 | $93.93 | $95.63 | $93.73 | $95.21 | $95.21 | 208,072 |
| 2022-12-23 | $92.74 | $94.48 | $92.02 | $94.04 | $94.04 | 249,699 |
| 2022-12-22 | $92.89 | $94.15 | $90.20 | $92.67 | $92.67 | 214,903 |
| 2022-12-21 | $92.09 | $94.34 | $92.09 | $94.29 | $94.29 | 269,728 |
| 2022-12-20 | $90.73 | $92.85 | $90.36 | $91.25 | $91.25 | 229,843 |
| 2022-12-19 | $91.33 | $93.19 | $90.42 | $90.69 | $90.69 | 311,021 |
| 2022-12-16 | $91.00 | $92.19 | $89.97 | $91.52 | $91.52 | 662,029 |
| 2022-12-15 | $94.25 | $94.25 | $91.60 | $91.80 | $91.80 | 223,368 |
| 2022-12-14 | $96.44 | $96.95 | $92.07 | $95.11 | $95.11 | 347,565 |
| 2022-12-13 | $98.29 | $98.29 | $95.41 | $95.92 | $95.92 | 245,735 |
| 2022-12-12 | $93.58 | $95.87 | $92.08 | $95.54 | $95.54 | 323,090 |
| 2022-12-09 | $93.03 | $93.83 | $92.35 | $92.92 | $92.92 | 205,500 |
| 2022-12-08 | $94.24 | $95.79 | $93.24 | $93.80 | $93.80 | 192,021 |
| 2022-12-07 | $93.89 | $95.12 | $93.43 | $93.94 | $93.94 | 198,009 |
| 2022-12-06 | $96.44 | $96.60 | $93.51 | $93.86 | $93.86 | 257,787 |
| 2022-12-05 | $96.86 | $97.33 | $95.31 | $96.30 | $96.30 | 281,252 |
| 2022-12-02 | $94.80 | $98.02 | $94.05 | $97.38 | $97.38 | 275,556 |
| 2022-12-01 | $95.86 | $96.56 | $94.95 | $96.21 | $96.21 | 372,404 |
| 2022-11-30 | $94.04 | $95.80 | $93.03 | $95.80 | $95.80 | 289,135 |
| 2022-11-29 | $94.37 | $95.67 | $94.32 | $94.45 | $94.45 | 260,008 |
| 2022-11-28 | $97.84 | $98.11 | $94.30 | $94.53 | $94.53 | 394,451 |
| 2022-11-25 | $98.12 | $98.81 | $97.81 | $98.73 | $98.73 | 91,611 |
| 2022-11-23 | $98.73 | $99.69 | $98.28 | $98.35 | $98.35 | 234,303 |
| 2022-11-22 | $97.76 | $99.24 | $97.32 | $99.15 | $99.15 | 397,902 |
| 2022-11-21 | $96.78 | $99.08 | $96.16 | $98.46 | $98.46 | 364,558 |
| 2022-11-18 | $101.21 | $101.21 | $97.34 | $97.56 | $97.56 | 601,357 |
| 2022-11-17 | $96.24 | $98.08 | $92.65 | $98.04 | $98.04 | 455,103 |
| 2022-11-16 | $99.65 | $100.03 | $97.78 | $97.97 | $97.97 | 382,721 |
| 2022-11-15 | $100.60 | $101.83 | $98.93 | $99.58 | $99.58 | 477,495 |
| 2022-11-14 | $99.42 | $101.38 | $98.79 | $99.62 | $99.62 | 297,420 |
| 2022-11-11 | $99.84 | $101.47 | $99.22 | $100.02 | $100.02 | 235,469 |
| 2022-11-10 | $97.71 | $100.11 | $97.18 | $99.97 | $99.97 | 348,416 |
| 2022-11-09 | $94.55 | $96.56 | $93.71 | $94.80 | $94.62 | 389,885 |
| 2022-11-08 | $93.90 | $96.52 | $92.63 | $95.40 | $95.22 | 419,469 |
| 2022-11-07 | $92.10 | $93.57 | $91.47 | $93.49 | $93.31 | 197,146 |
| 2022-11-04 | $90.89 | $92.36 | $89.66 | $91.77 | $91.77 | 217,416 |
| 2022-11-03 | $89.16 | $90.63 | $87.79 | $89.61 | $89.61 | 216,249 |
| 2022-11-02 | $92.06 | $93.77 | $90.07 | $90.35 | $90.35 | 195,616 |
| 2022-11-01 | $92.62 | $93.08 | $91.36 | $92.35 | $92.35 | 238,532 |
| 2022-10-31 | $92.00 | $92.57 | $90.82 | $91.70 | $91.70 | 277,183 |
| 2022-10-28 | $89.42 | $93.00 | $89.04 | $92.80 | $92.80 | 273,514 |
| 2022-10-27 | $89.16 | $90.26 | $88.56 | $89.08 | $89.08 | 240,777 |
| 2022-10-26 | $89.29 | $90.38 | $87.96 | $88.04 | $88.04 | 359,730 |
| 2022-10-25 | $87.91 | $89.47 | $87.84 | $89.18 | $89.18 | 260,300 |
| 2022-10-24 | $87.69 | $88.33 | $86.91 | $88.17 | $88.17 | 296,666 |
| 2022-10-21 | $85.80 | $87.46 | $84.87 | $87.10 | $87.10 | 269,725 |
| 2022-10-20 | $87.33 | $88.10 | $85.47 | $85.82 | $85.82 | 201,964 |
| 2022-10-19 | $88.10 | $88.50 | $86.48 | $87.50 | $87.50 | 264,949 |
| 2022-10-18 | $88.63 | $88.80 | $87.38 | $88.61 | $88.61 | 261,048 |
| 2022-10-17 | $85.48 | $87.07 | $85.28 | $86.65 | $86.65 | 240,041 |
| 2022-10-14 | $85.00 | $85.30 | $83.23 | $84.25 | $84.25 | 315,270 |
| 2022-10-13 | $82.34 | $84.65 | $81.48 | $84.45 | $84.45 | 627,146 |
| 2022-10-12 | $84.96 | $85.01 | $83.20 | $83.46 | $83.46 | 204,953 |
| 2022-10-11 | $84.82 | $86.84 | $83.96 | $85.56 | $85.56 | 310,229 |
| 2022-10-10 | $84.95 | $85.35 | $83.77 | $84.43 | $84.43 | 132,292 |
| 2022-10-07 | $84.15 | $84.86 | $83.28 | $84.26 | $84.26 | 181,039 |
| 2022-10-06 | $85.81 | $87.38 | $84.80 | $85.22 | $85.22 | 189,241 |
| 2022-10-05 | $86.05 | $87.43 | $85.55 | $86.54 | $86.54 | 257,475 |
| 2022-10-04 | $84.92 | $87.36 | $84.90 | $87.36 | $87.36 | 309,246 |
| 2022-10-03 | $81.67 | $83.83 | $81.16 | $83.24 | $83.24 | 247,075 |
| 2022-09-30 | $80.54 | $82.39 | $80.00 | $80.26 | $80.26 | 327,197 |
| 2022-09-29 | $81.02 | $81.20 | $79.26 | $80.79 | $80.79 | 266,971 |
| 2022-09-28 | $81.21 | $82.18 | $80.11 | $81.94 | $81.94 | 515,839 |
| 2022-09-27 | $82.70 | $83.09 | $79.90 | $80.27 | $80.27 | 464,633 |
| 2022-09-26 | $82.61 | $83.79 | $81.79 | $82.00 | $82.00 | 260,084 |
| 2022-09-23 | $83.17 | $83.66 | $81.54 | $82.90 | $82.90 | 349,290 |
| 2022-09-22 | $86.97 | $87.28 | $84.29 | $84.66 | $84.66 | 343,480 |
| 2022-09-21 | $90.58 | $90.99 | $87.18 | $87.18 | $87.18 | 633,079 |
| 2022-09-20 | $90.46 | $90.46 | $88.47 | $89.37 | $89.37 | 632,098 |
| 2022-09-19 | $89.25 | $91.27 | $89.25 | $91.10 | $91.10 | 637,429 |
| 2022-09-16 | $93.16 | $93.16 | $89.40 | $90.00 | $90.00 | 1,054,682 |
| 2022-09-15 | $93.49 | $95.06 | $92.84 | $94.50 | $94.50 | 702,427 |
| 2022-09-14 | $92.16 | $93.92 | $90.48 | $93.57 | $93.57 | 524,079 |
| 2022-09-13 | $96.23 | $96.96 | $93.27 | $93.64 | $93.64 | 284,914 |
| 2022-09-12 | $97.57 | $99.05 | $96.86 | $98.60 | $98.60 | 317,091 |
| 2022-09-09 | $95.28 | $96.99 | $94.86 | $96.64 | $96.64 | 252,853 |
| 2022-09-08 | $93.06 | $94.80 | $92.33 | $94.64 | $94.64 | 181,783 |
| 2022-09-07 | $92.33 | $93.89 | $91.95 | $93.84 | $93.84 | 209,686 |
| 2022-09-06 | $92.70 | $93.30 | $91.69 | $92.45 | $92.45 | 354,237 |
| 2022-09-02 | $93.65 | $94.04 | $91.74 | $92.01 | $92.01 | 268,191 |
| 2022-09-01 | $93.24 | $93.69 | $91.65 | $92.71 | $92.71 | 360,804 |
| 2022-08-31 | $94.50 | $94.70 | $91.60 | $93.07 | $93.07 | 617,453 |
| 2022-08-30 | $96.57 | $96.80 | $93.51 | $93.95 | $93.95 | 380,751 |
| 2022-08-29 | $96.16 | $96.75 | $95.19 | $96.10 | $96.10 | 209,697 |
| 2022-08-26 | $100.53 | $101.03 | $96.50 | $96.64 | $96.64 | 277,611 |
| 2022-08-25 | $100.19 | $101.36 | $99.84 | $100.71 | $100.71 | 233,767 |
| 2022-08-24 | $98.60 | $99.76 | $98.42 | $99.34 | $99.34 | 246,114 |
| 2022-08-23 | $97.32 | $98.81 | $97.32 | $98.54 | $98.54 | 404,114 |
| 2022-08-22 | $99.43 | $99.44 | $96.84 | $97.21 | $97.21 | 294,431 |
| 2022-08-19 | $103.50 | $103.50 | $101.14 | $101.21 | $101.21 | 297,327 |
| 2022-08-18 | $103.79 | $104.39 | $103.30 | $104.02 | $104.02 | 204,854 |
| 2022-08-17 | $103.08 | $104.28 | $102.74 | $103.79 | $103.79 | 340,532 |
| 2022-08-16 | $103.71 | $105.16 | $103.36 | $104.50 | $104.50 | 456,193 |
| 2022-08-15 | $102.77 | $104.49 | $102.77 | $104.27 | $104.27 | 393,706 |
| 2022-08-12 | $100.96 | $103.13 | $100.84 | $103.07 | $103.07 | 257,929 |
| 2022-08-11 | $101.51 | $103.29 | $100.75 | $100.86 | $100.67 | 307,975 |
| 2022-08-10 | $99.34 | $100.73 | $98.15 | $100.35 | $100.17 | 337,892 |
| 2022-08-09 | $98.18 | $98.44 | $96.41 | $98.09 | $97.91 | 474,400 |
| 2022-08-08 | $96.35 | $98.55 | $95.39 | $97.95 | $97.77 | 520,474 |
| 2022-08-05 | $93.40 | $95.42 | $92.77 | $95.23 | $95.05 | 476,347 |
| 2022-08-04 | $95.28 | $96.26 | $93.65 | $93.72 | $93.55 | 398,937 |
| 2022-08-03 | $94.59 | $95.92 | $92.14 | $95.16 | $94.98 | 578,807 |
| 2022-08-02 | $87.77 | $95.85 | $87.44 | $93.29 | $93.12 | 1,698,969 |
| 2022-08-01 | $105.52 | $105.56 | $103.27 | $104.79 | $104.60 | 449,461 |
| 2022-07-29 | $102.26 | $105.11 | $101.36 | $104.70 | $104.51 | 394,432 |
| 2022-07-28 | $100.75 | $102.20 | $99.51 | $102.11 | $101.92 | 256,719 |
| 2022-07-27 | $98.09 | $101.07 | $98.09 | $99.98 | $99.80 | 364,451 |
| 2022-07-26 | $98.06 | $98.79 | $97.25 | $97.81 | $97.63 | 162,537 |
| 2022-07-25 | $97.32 | $98.48 | $96.71 | $98.03 | $97.85 | 257,664 |
| 2022-07-22 | $98.29 | $98.74 | $94.83 | $96.94 | $96.76 | 240,357 |
| 2022-07-21 | $96.25 | $97.82 | $94.86 | $97.76 | $97.58 | 289,789 |
| 2022-07-20 | $95.04 | $96.23 | $93.56 | $96.14 | $95.96 | 248,871 |
| 2022-07-19 | $90.40 | $94.88 | $89.76 | $94.54 | $94.37 | 229,625 |
| 2022-07-18 | $90.88 | $91.97 | $89.84 | $90.26 | $90.09 | 290,572 |
| 2022-07-15 | $90.70 | $91.62 | $89.16 | $89.71 | $89.54 | 251,821 |
| 2022-07-14 | $88.44 | $89.35 | $87.90 | $89.21 | $89.05 | 214,735 |
| 2022-07-13 | $90.50 | $91.21 | $89.72 | $90.12 | $89.95 | 256,365 |
| 2022-07-12 | $91.14 | $93.22 | $91.14 | $91.66 | $91.49 | 293,817 |
| 2022-07-11 | $92.37 | $93.00 | $91.64 | $92.03 | $91.86 | 129,823 |
| 2022-07-08 | $93.34 | $93.48 | $91.97 | $93.01 | $92.84 | 141,595 |
| 2022-07-07 | $92.34 | $93.79 | $92.34 | $93.22 | $93.05 | 183,117 |
| 2022-07-06 | $92.57 | $93.95 | $90.55 | $91.88 | $91.71 | 243,974 |
| 2022-07-05 | $91.92 | $93.10 | $89.21 | $92.09 | $91.92 | 254,795 |
| 2022-07-01 | $92.35 | $93.97 | $91.69 | $93.48 | $93.31 | 285,879 |
| 2022-06-30 | $90.76 | $92.70 | $90.04 | $92.49 | $92.32 | 297,630 |
| 2022-06-29 | $92.45 | $92.98 | $90.64 | $91.84 | $91.67 | 262,946 |
| 2022-06-28 | $94.15 | $95.33 | $92.42 | $92.52 | $92.35 | 250,732 |
| 2022-06-27 | $94.44 | $94.70 | $92.86 | $93.55 | $93.38 | 245,839 |
| 2022-06-24 | $90.69 | $94.00 | $90.53 | $93.75 | $93.58 | 452,622 |
| 2022-06-23 | $90.67 | $90.94 | $88.53 | $89.64 | $89.48 | 186,327 |
| 2022-06-22 | $89.61 | $91.13 | $89.57 | $90.67 | $90.50 | 276,012 |
| 2022-06-21 | $91.90 | $92.64 | $90.26 | $91.16 | $90.99 | 288,586 |
| 2022-06-17 | $88.50 | $90.74 | $87.59 | $90.08 | $89.91 | 946,479 |
| 2022-06-16 | $90.75 | $91.89 | $87.79 | $88.27 | $88.11 | 387,628 |
| 2022-06-15 | $92.13 | $93.12 | $90.51 | $92.15 | $91.98 | 362,962 |
| 2022-06-14 | $93.38 | $94.65 | $90.16 | $90.80 | $90.63 | 380,092 |
| 2022-06-13 | $94.21 | $94.57 | $92.19 | $92.93 | $92.76 | 358,227 |
| 2022-06-10 | $97.90 | $97.90 | $96.08 | $96.34 | $96.16 | 312,852 |
| 2022-06-09 | $100.45 | $100.68 | $99.18 | $99.23 | $99.05 | 275,215 |
| 2022-06-08 | $101.98 | $102.08 | $100.41 | $101.06 | $100.87 | 231,235 |
| 2022-06-07 | $101.07 | $102.70 | $100.68 | $102.62 | $102.43 | 235,001 |
| 2022-06-06 | $101.64 | $102.19 | $100.85 | $101.70 | $101.51 | 272,926 |
| 2022-06-03 | $102.28 | $103.20 | $100.81 | $101.40 | $101.21 | 271,946 |
| 2022-06-02 | $101.88 | $103.35 | $97.32 | $102.78 | $102.59 | 371,157 |
| 2022-06-01 | $101.68 | $101.98 | $99.07 | $101.38 | $101.19 | 264,961 |
| 2022-05-31 | $101.86 | $102.67 | $100.27 | $101.61 | $101.42 | 374,048 |
| 2022-05-27 | $100.60 | $102.28 | $100.08 | $102.24 | $102.05 | 233,196 |
| 2022-05-26 | $98.19 | $100.56 | $98.19 | $100.02 | $99.84 | 251,443 |
| 2022-05-25 | $96.68 | $97.81 | $95.15 | $97.36 | $97.18 | 329,645 |
| 2022-05-24 | $96.24 | $97.78 | $94.65 | $97.40 | $97.22 | 320,351 |
| 2022-05-23 | $96.54 | $97.94 | $95.37 | $97.23 | $97.05 | 338,285 |
| 2022-05-20 | $98.28 | $98.28 | $93.20 | $95.40 | $95.22 | 399,613 |
| 2022-05-19 | $97.96 | $100.19 | $96.81 | $96.98 | $96.80 | 700,582 |
| 2022-05-18 | $100.37 | $101.95 | $98.64 | $99.02 | $98.84 | 267,836 |
| 2022-05-17 | $100.01 | $101.82 | $99.43 | $101.60 | $101.41 | 401,461 |
| 2022-05-16 | $99.87 | $99.88 | $97.77 | $98.82 | $98.64 | 309,348 |
| 2022-05-13 | $100.23 | $101.05 | $98.81 | $99.92 | $99.54 | 293,854 |
| 2022-05-12 | $96.98 | $99.00 | $95.72 | $98.88 | $98.51 | 724,989 |
| 2022-05-11 | $97.15 | $100.45 | $96.69 | $97.50 | $97.13 | 596,357 |
| 2022-05-10 | $99.37 | $100.99 | $96.83 | $97.16 | $96.80 | 541,015 |
| 2022-05-09 | $102.91 | $103.20 | $98.03 | $98.34 | $97.97 | 659,645 |
| 2022-05-06 | $105.36 | $105.46 | $101.93 | $104.25 | $103.86 | 445,859 |
| 2022-05-05 | $106.22 | $106.99 | $103.72 | $105.29 | $104.89 | 537,877 |
| 2022-05-04 | $101.61 | $107.17 | $101.00 | $106.77 | $106.37 | 734,284 |
| 2022-05-03 | $100.00 | $105.92 | $100.00 | $102.00 | $101.62 | 1,629,858 |
| 2022-05-02 | $110.89 | $112.30 | $107.13 | $109.70 | $109.29 | 729,403 |
| 2022-04-29 | $112.74 | $113.95 | $110.27 | $110.48 | $110.07 | 678,687 |
| 2022-04-28 | $112.52 | $114.35 | $110.73 | $113.50 | $113.07 | 399,695 |
| 2022-04-27 | $112.14 | $113.38 | $111.06 | $111.97 | $111.55 | 837,788 |
| 2022-04-26 | $114.88 | $116.18 | $112.40 | $112.47 | $112.05 | 526,551 |
| 2022-04-25 | $115.96 | $116.15 | $113.37 | $115.85 | $115.41 | 462,992 |
| 2022-04-22 | $117.74 | $118.69 | $116.44 | $116.63 | $116.19 | 412,503 |
| 2022-04-21 | $123.75 | $124.61 | $117.57 | $118.24 | $117.80 | 693,763 |
| 2022-04-20 | $121.55 | $123.73 | $121.25 | $123.20 | $122.74 | 279,686 |
| 2022-04-19 | $117.73 | $121.13 | $117.73 | $120.70 | $120.25 | 250,164 |
| 2022-04-18 | $117.03 | $118.67 | $116.75 | $117.43 | $116.99 | 364,543 |
| 2022-04-14 | $117.36 | $118.34 | $116.97 | $117.11 | $116.67 | 289,821 |
| 2022-04-13 | $115.87 | $117.17 | $115.40 | $116.99 | $116.55 | 286,121 |
| 2022-04-12 | $115.84 | $117.31 | $115.43 | $115.77 | $115.34 | 303,836 |
| 2022-04-11 | $115.77 | $118.10 | $115.35 | $115.46 | $115.03 | 448,664 |
| 2022-04-08 | $118.43 | $119.14 | $116.04 | $116.12 | $115.68 | 333,514 |
| 2022-04-07 | $119.00 | $119.45 | $116.89 | $118.25 | $117.81 | 406,590 |
| 2022-04-06 | $120.17 | $120.21 | $118.74 | $119.04 | $118.59 | 354,700 |
| 2022-04-05 | $123.65 | $125.29 | $120.54 | $120.71 | $120.26 | 462,391 |
| 2022-04-04 | $124.37 | $124.51 | $122.36 | $123.90 | $123.43 | 401,839 |
| 2022-04-01 | $125.19 | $126.25 | $122.62 | $124.98 | $124.51 | 479,845 |
| 2022-03-31 | $127.26 | $128.64 | $124.78 | $124.91 | $124.44 | 324,932 |
| 2022-03-30 | $128.16 | $129.12 | $126.63 | $127.46 | $126.98 | 715,184 |
| 2022-03-29 | $125.80 | $128.73 | $125.42 | $128.38 | $127.90 | 559,416 |
| 2022-03-28 | $125.40 | $125.92 | $124.20 | $124.96 | $124.49 | 305,002 |
| 2022-03-25 | $125.81 | $126.51 | $125.16 | $125.92 | $125.45 | 364,805 |
| 2022-03-24 | $124.93 | $125.90 | $122.97 | $125.49 | $125.02 | 359,660 |
| 2022-03-23 | $126.00 | $126.85 | $125.28 | $125.48 | $125.01 | 310,659 |
| 2022-03-22 | $125.49 | $126.83 | $125.00 | $126.09 | $125.62 | 323,328 |
| 2022-03-21 | $122.89 | $124.86 | $121.54 | $124.52 | $124.05 | 569,229 |
| 2022-03-18 | $124.16 | $125.88 | $123.29 | $123.42 | $122.96 | 2,584,787 |
| 2022-03-17 | $123.06 | $125.51 | $122.33 | $124.86 | $124.39 | 658,752 |
| 2022-03-16 | $124.90 | $127.88 | $122.19 | $123.27 | $122.81 | 700,113 |
| 2022-03-15 | $122.69 | $124.49 | $119.69 | $124.24 | $123.77 | 598,000 |
| 2022-03-14 | $122.86 | $123.96 | $121.58 | $122.17 | $121.71 | 594,760 |
| 2022-03-11 | $121.41 | $123.70 | $120.29 | $121.82 | $121.36 | 347,632 |
| 2022-03-10 | $117.13 | $121.33 | $117.02 | $120.93 | $120.48 | 365,922 |
| 2022-03-09 | $118.17 | $120.62 | $118.17 | $119.46 | $119.01 | 492,248 |
| 2022-03-08 | $116.17 | $118.85 | $115.14 | $116.51 | $116.07 | 348,350 |
| 2022-03-07 | $118.38 | $119.94 | $115.35 | $115.43 | $115.00 | 303,393 |
| 2022-03-04 | $120.55 | $120.55 | $116.89 | $118.60 | $118.15 | 337,820 |
| 2022-03-03 | $124.61 | $124.61 | $119.43 | $121.24 | $120.78 | 570,851 |
| 2022-03-02 | $122.73 | $125.10 | $122.31 | $124.14 | $123.67 | 566,447 |
| 2022-03-01 | $124.73 | $125.02 | $120.09 | $121.74 | $121.28 | 602,335 |
| 2022-02-28 | $122.66 | $125.41 | $121.80 | $124.63 | $124.16 | 662,262 |
| 2022-02-25 | $120.28 | $123.25 | $116.40 | $122.96 | $122.50 | 551,441 |
| 2022-02-24 | $115.44 | $120.25 | $114.23 | $119.88 | $119.43 | 445,944 |
| 2022-02-23 | $118.29 | $120.29 | $117.73 | $117.95 | $117.51 | 365,048 |
| 2022-02-22 | $120.16 | $120.82 | $116.68 | $117.13 | $116.69 | 662,153 |
| 2022-02-18 | $119.59 | $121.77 | $118.83 | $120.34 | $119.89 | 481,100 |
| 2022-02-17 | $119.90 | $120.64 | $118.01 | $120.23 | $119.78 | 441,772 |
| 2022-02-16 | $118.53 | $122.02 | $118.41 | $120.96 | $120.32 | 436,606 |
| 2022-02-15 | $116.43 | $119.14 | $115.00 | $118.81 | $118.18 | 328,222 |
| 2022-02-14 | $114.36 | $115.88 | $113.92 | $115.49 | $114.87 | 493,734 |
| 2022-02-11 | $116.70 | $117.72 | $113.88 | $114.50 | $113.89 | 702,796 |
| 2022-02-10 | $116.03 | $119.20 | $115.60 | $116.38 | $115.76 | 464,895 |
| 2022-02-09 | $115.50 | $117.73 | $115.45 | $117.30 | $116.68 | 609,519 |
| 2022-02-08 | $112.35 | $115.33 | $111.34 | $115.05 | $114.44 | 533,415 |
| 2022-02-07 | $110.13 | $112.83 | $109.24 | $112.13 | $111.53 | 366,855 |
| 2022-02-04 | $109.75 | $110.97 | $107.95 | $110.25 | $109.66 | 384,367 |
| 2022-02-03 | $110.62 | $112.56 | $110.15 | $110.64 | $110.05 | 464,029 |
| 2022-02-02 | $109.46 | $112.58 | $109.08 | $111.51 | $110.92 | 476,833 |
| 2022-02-01 | $106.96 | $109.98 | $104.50 | $109.46 | $108.88 | 587,114 |
| 2022-01-31 | $107.60 | $110.41 | $105.57 | $110.27 | $109.68 | 551,514 |
| 2022-01-28 | $107.35 | $108.92 | $104.77 | $108.86 | $108.28 | 366,033 |
| 2022-01-27 | $110.53 | $110.95 | $106.11 | $107.47 | $106.90 | 340,422 |
| 2022-01-26 | $111.86 | $113.02 | $108.45 | $109.38 | $108.80 | 279,842 |
| 2022-01-25 | $110.80 | $111.74 | $107.25 | $110.78 | $110.19 | 223,682 |
| 2022-01-24 | $110.56 | $112.60 | $107.68 | $112.26 | $111.66 | 297,401 |
| 2022-01-21 | $113.44 | $114.38 | $110.85 | $111.47 | $110.88 | 380,880 |
| 2022-01-20 | $115.90 | $116.75 | $113.72 | $114.04 | $113.43 | 374,680 |
| 2022-01-19 | $117.11 | $117.65 | $114.30 | $115.66 | $115.04 | 219,150 |
| 2022-01-18 | $117.12 | $117.87 | $115.65 | $116.62 | $116.00 | 255,103 |
| 2022-01-14 | $113.97 | $117.91 | $113.65 | $117.67 | $117.04 | 426,360 |
| 2022-01-13 | $114.64 | $116.27 | $113.96 | $115.22 | $114.61 | 215,116 |
| 2022-01-12 | $113.51 | $114.50 | $113.01 | $113.93 | $113.32 | 207,743 |
| 2022-01-11 | $110.91 | $113.65 | $109.84 | $113.45 | $112.85 | 266,467 |
| 2022-01-10 | $111.16 | $112.58 | $109.08 | $110.55 | $109.96 | 322,006 |
| 2022-01-07 | $112.07 | $115.00 | $111.90 | $112.04 | $111.44 | 351,571 |
| 2022-01-06 | $111.09 | $111.99 | $110.10 | $110.42 | $109.83 | 223,782 |
| 2022-01-05 | $113.16 | $114.62 | $110.15 | $110.39 | $109.80 | 325,168 |
| 2022-01-04 | $111.31 | $112.89 | $111.20 | $112.65 | $112.05 | 243,710 |
| 2022-01-03 | $109.56 | $112.00 | $108.87 | $110.48 | $109.89 | 207,489 |
| 2021-12-31 | $109.42 | $111.06 | $103.95 | $109.46 | $108.88 | 117,057 |
| 2021-12-30 | $109.91 | $111.10 | $109.22 | $109.85 | $109.26 | 204,940 |
| 2021-12-29 | $109.28 | $110.39 | $106.98 | $109.79 | $109.21 | 129,616 |
| 2021-12-28 | $109.17 | $110.40 | $109.04 | $109.68 | $109.10 | 113,066 |
| 2021-12-27 | $107.69 | $109.12 | $107.10 | $108.99 | $108.41 | 140,102 |
| 2021-12-23 | $106.91 | $108.37 | $105.54 | $107.73 | $107.16 | 172,593 |
| 2021-12-22 | $106.24 | $106.79 | $105.13 | $106.22 | $105.65 | 224,013 |
| 2021-12-21 | $103.79 | $106.60 | $102.88 | $106.56 | $105.99 | 226,737 |
| 2021-12-20 | $104.02 | $104.75 | $101.28 | $102.75 | $102.20 | 235,813 |
| 2021-12-17 | $105.93 | $107.38 | $104.32 | $105.78 | $105.22 | 795,632 |
| 2021-12-16 | $108.08 | $108.59 | $105.95 | $106.03 | $105.47 | 187,305 |
| 2021-12-15 | $105.93 | $107.80 | $104.54 | $107.42 | $106.85 | 360,091 |
| 2021-12-14 | $105.95 | $108.01 | $104.83 | $105.58 | $105.02 | 188,195 |
| 2021-12-13 | $107.85 | $108.32 | $105.80 | $106.47 | $105.90 | 256,276 |
| 2021-12-10 | $108.95 | $109.64 | $107.05 | $108.24 | $107.66 | 208,518 |
| 2021-12-09 | $107.63 | $108.17 | $106.16 | $107.84 | $107.27 | 227,576 |
| 2021-12-08 | $110.12 | $110.12 | $106.88 | $108.93 | $108.35 | 249,247 |
| 2021-12-07 | $107.97 | $110.30 | $107.40 | $107.79 | $107.22 | 210,257 |
| 2021-12-06 | $108.15 | $110.02 | $105.91 | $107.79 | $107.22 | 233,213 |
| 2021-12-03 | $107.95 | $108.41 | $105.51 | $106.51 | $105.94 | 267,733 |
| 2021-12-02 | $103.46 | $108.47 | $103.19 | $107.66 | $107.09 | 300,331 |
| 2021-12-01 | $108.02 | $109.82 | $102.43 | $102.67 | $102.12 | 363,349 |
| 2021-11-30 | $107.90 | $108.04 | $105.10 | $105.80 | $105.24 | 383,306 |
| 2021-11-29 | $109.49 | $110.34 | $107.78 | $109.11 | $108.53 | 344,052 |
| 2021-11-26 | $111.74 | $112.30 | $106.49 | $108.03 | $107.45 | 313,751 |
| 2021-11-24 | $115.82 | $116.25 | $113.95 | $114.79 | $114.18 | 133,031 |
| 2021-11-23 | $116.01 | $116.98 | $115.07 | $116.18 | $115.56 | 194,423 |
| 2021-11-22 | $103.21 | $116.99 | $103.02 | $115.81 | $115.19 | 342,544 |
| 2021-11-19 | $111.00 | $114.80 | $108.90 | $114.17 | $113.56 | 539,140 |
| 2021-11-18 | $116.49 | $116.49 | $113.92 | $114.45 | $113.84 | 327,576 |
| 2021-11-17 | $114.22 | $115.81 | $113.41 | $115.66 | $115.04 | 308,618 |
| 2021-11-16 | $116.91 | $117.22 | $114.36 | $114.64 | $114.03 | 187,084 |
| 2021-11-15 | $118.17 | $118.78 | $115.65 | $116.57 | $115.95 | 175,659 |
| 2021-11-12 | $120.67 | $120.67 | $116.99 | $117.26 | $116.64 | 123,216 |
| 2021-11-11 | $119.76 | $121.54 | $118.00 | $118.17 | $117.38 | 104,044 |
| 2021-11-10 | $119.42 | $121.06 | $119.26 | $119.64 | $118.84 | 155,662 |
| 2021-11-09 | $118.13 | $119.43 | $117.92 | $119.41 | $118.61 | 124,384 |
| 2021-11-08 | $121.07 | $121.42 | $118.51 | $118.93 | $118.13 | 156,863 |
| 2021-11-05 | $116.84 | $120.64 | $116.84 | $120.52 | $119.71 | 268,942 |
| 2021-11-04 | $116.81 | $118.14 | $115.11 | $115.42 | $114.65 | 242,250 |
| 2021-11-03 | $115.19 | $116.48 | $114.17 | $116.40 | $115.62 | 179,882 |
| 2021-11-02 | $115.75 | $115.97 | $114.57 | $115.37 | $114.60 | 140,837 |
| 2021-11-01 | $113.26 | $115.92 | $113.26 | $115.66 | $114.88 | 239,070 |
| 2021-10-29 | $112.16 | $113.29 | $111.09 | $112.95 | $112.19 | 187,569 |
| 2021-10-28 | $110.94 | $112.81 | $110.64 | $112.39 | $111.64 | 198,073 |
| 2021-10-27 | $113.28 | $113.44 | $110.63 | $110.75 | $110.01 | 139,450 |
| 2021-10-26 | $112.95 | $114.20 | $112.81 | $113.02 | $112.26 | 140,557 |
| 2021-10-25 | $114.42 | $115.31 | $113.23 | $113.32 | $112.56 | 249,022 |
| 2021-10-22 | $115.15 | $115.65 | $114.14 | $114.28 | $113.51 | 148,714 |
| 2021-10-21 | $114.64 | $116.42 | $114.64 | $115.00 | $114.23 | 206,967 |
| 2021-10-20 | $114.26 | $115.79 | $114.20 | $114.93 | $114.16 | 490,265 |
| 2021-10-19 | $114.97 | $115.32 | $113.86 | $114.45 | $113.68 | 198,188 |
| 2021-10-18 | $114.92 | $115.25 | $114.06 | $114.51 | $113.74 | 242,702 |
| 2021-10-15 | $116.31 | $117.79 | $115.37 | $115.46 | $114.69 | 202,331 |
| 2021-10-14 | $116.35 | $116.71 | $115.00 | $115.83 | $115.05 | 145,141 |
| 2021-10-13 | $114.41 | $115.71 | $113.65 | $115.44 | $114.67 | 158,834 |
| 2021-10-12 | $114.25 | $116.28 | $113.73 | $114.57 | $113.80 | 139,772 |
| 2021-10-11 | $115.09 | $117.40 | $114.46 | $114.54 | $113.77 | 191,225 |
| 2021-10-08 | $115.65 | $117.54 | $114.82 | $115.11 | $114.34 | 349,298 |
| 2021-10-07 | $116.00 | $117.90 | $115.43 | $115.63 | $114.85 | 223,230 |
| 2021-10-06 | $115.13 | $115.64 | $113.28 | $115.32 | $114.55 | 213,691 |
| 2021-10-05 | $116.06 | $117.77 | $113.77 | $116.13 | $115.35 | 140,562 |
| 2021-10-04 | $117.46 | $117.98 | $115.74 | $116.28 | $115.50 | 185,578 |
| 2021-10-01 | $113.61 | $117.91 | $113.61 | $117.64 | $116.85 | 297,375 |
| 2021-09-30 | $114.54 | $115.38 | $113.10 | $113.20 | $112.44 | 428,114 |
| 2021-09-29 | $113.99 | $115.24 | $113.00 | $113.58 | $112.82 | 573,497 |
| 2021-09-28 | $115.69 | $115.94 | $113.61 | $113.79 | $113.03 | 304,518 |
| 2021-09-27 | $115.25 | $117.99 | $115.17 | $115.84 | $115.06 | 265,436 |
| 2021-09-24 | $114.23 | $115.86 | $113.89 | $114.95 | $114.18 | 222,292 |
| 2021-09-23 | $114.03 | $117.10 | $113.76 | $115.37 | $114.60 | 633,825 |
| 2021-09-22 | $115.78 | $117.72 | $115.42 | $116.17 | $115.39 | 525,371 |
| 2021-09-21 | $118.31 | $118.31 | $114.71 | $114.98 | $114.21 | 346,793 |
| 2021-09-20 | $114.01 | $117.34 | $113.51 | $117.32 | $116.53 | 403,065 |
| 2021-09-17 | $116.91 | $118.29 | $114.78 | $116.37 | $115.59 | 1,410,314 |
| 2021-09-16 | $122.37 | $122.69 | $117.74 | $117.93 | $117.14 | 560,477 |
| 2021-09-15 | $123.11 | $123.49 | $121.61 | $122.39 | $121.57 | 300,196 |
| 2021-09-14 | $123.78 | $124.30 | $121.86 | $122.82 | $122.00 | 221,054 |
| 2021-09-13 | $122.33 | $123.94 | $120.65 | $123.11 | $122.28 | 295,867 |
| 2021-09-10 | $119.45 | $122.89 | $117.49 | $120.84 | $120.03 | 413,923 |
| 2021-09-09 | $119.46 | $120.39 | $118.53 | $119.09 | $118.29 | 134,406 |
| 2021-09-08 | $119.70 | $119.95 | $118.20 | $119.54 | $118.74 | 262,691 |
| 2021-09-07 | $119.63 | $121.43 | $118.85 | $119.82 | $119.02 | 291,958 |
| 2021-09-03 | $122.13 | $122.42 | $119.47 | $119.93 | $119.13 | 198,597 |
| 2021-09-02 | $122.15 | $122.65 | $121.42 | $122.44 | $121.62 | 190,989 |
| 2021-09-01 | $121.34 | $122.17 | $120.33 | $121.99 | $121.17 | 233,623 |
| 2021-08-31 | $122.02 | $122.89 | $120.90 | $120.94 | $120.13 | 184,254 |
| 2021-08-30 | $123.69 | $123.87 | $121.66 | $122.38 | $121.56 | 119,565 |
| 2021-08-27 | $121.48 | $124.04 | $121.48 | $123.35 | $122.52 | 165,723 |
| 2021-08-26 | $121.65 | $121.86 | $119.97 | $121.10 | $120.29 | 112,616 |
| 2021-08-25 | $121.78 | $122.89 | $121.19 | $122.07 | $121.25 | 176,863 |
| 2021-08-24 | $120.23 | $122.51 | $120.03 | $121.74 | $120.92 | 141,743 |
| 2021-08-23 | $119.82 | $120.44 | $118.23 | $119.53 | $118.73 | 159,029 |
| 2021-08-20 | $116.54 | $119.56 | $116.54 | $118.73 | $117.93 | 177,572 |
| 2021-08-19 | $116.74 | $118.20 | $115.39 | $116.64 | $115.86 | 233,514 |
| 2021-08-18 | $116.97 | $119.95 | $115.61 | $117.96 | $117.17 | 419,221 |
| 2021-08-17 | $114.68 | $117.22 | $114.32 | $117.11 | $116.32 | 268,959 |
| 2021-08-16 | $115.75 | $116.56 | $114.64 | $115.75 | $114.97 | 138,051 |
| 2021-08-13 | $117.62 | $118.37 | $116.48 | $116.75 | $115.97 | 127,672 |
| 2021-08-12 | $118.15 | $119.30 | $116.85 | $117.63 | $116.68 | 229,244 |
| 2021-08-11 | $113.88 | $118.45 | $112.29 | $118.31 | $117.35 | 494,271 |
| 2021-08-10 | $112.05 | $113.43 | $111.02 | $113.20 | $112.28 | 273,344 |
| 2021-08-09 | $113.39 | $113.39 | $110.62 | $111.74 | $110.84 | 341,432 |
| 2021-08-06 | $115.34 | $115.51 | $113.30 | $113.62 | $112.70 | 217,979 |
| 2021-08-05 | $111.44 | $115.19 | $111.44 | $114.65 | $113.72 | 429,437 |
| 2021-08-04 | $111.99 | $114.26 | $109.35 | $109.37 | $108.49 | 445,172 |
| 2021-08-03 | $111.00 | $113.96 | $108.96 | $113.08 | $112.17 | 996,138 |
| 2021-08-02 | $122.83 | $126.38 | $121.51 | $121.83 | $120.85 | 332,021 |
| 2021-07-30 | $122.25 | $123.90 | $121.19 | $121.56 | $120.58 | 238,001 |
| 2021-07-29 | $122.95 | $123.92 | $121.16 | $122.95 | $121.96 | 199,643 |
| 2021-07-28 | $121.05 | $123.58 | $120.35 | $122.32 | $121.33 | 322,919 |
| 2021-07-27 | $120.10 | $120.80 | $118.97 | $120.02 | $119.05 | 223,994 |
| 2021-07-26 | $119.74 | $121.25 | $119.05 | $120.72 | $119.74 | 175,362 |
| 2021-07-23 | $119.62 | $120.19 | $118.41 | $119.56 | $118.59 | 168,994 |
| 2021-07-22 | $119.94 | $120.45 | $117.88 | $118.55 | $117.59 | 174,586 |
| 2021-07-21 | $119.54 | $121.46 | $119.27 | $120.52 | $119.55 | 204,169 |
| 2021-07-20 | $113.14 | $119.73 | $112.93 | $118.50 | $117.54 | 301,425 |
| 2021-07-19 | $114.99 | $114.99 | $112.18 | $112.80 | $111.89 | 277,132 |
| 2021-07-16 | $120.09 | $120.90 | $117.01 | $117.29 | $116.34 | 198,191 |
| 2021-07-15 | $118.76 | $120.37 | $118.20 | $119.33 | $118.37 | 143,833 |
| 2021-07-14 | $121.03 | $121.43 | $118.84 | $119.81 | $118.84 | 118,719 |
| 2021-07-13 | $121.40 | $121.86 | $120.42 | $120.53 | $119.56 | 153,536 |
| 2021-07-12 | $121.75 | $122.93 | $120.75 | $122.16 | $121.17 | 189,709 |
| 2021-07-09 | $121.62 | $123.25 | $121.47 | $123.04 | $122.05 | 293,471 |
| 2021-07-08 | $120.00 | $121.18 | $118.90 | $119.48 | $118.51 | 196,011 |
| 2021-07-07 | $122.52 | $124.00 | $122.14 | $122.31 | $121.32 | 180,320 |
| 2021-07-06 | $123.63 | $123.63 | $120.41 | $122.12 | $121.13 | 344,685 |
| 2021-07-02 | $123.32 | $124.41 | $122.21 | $124.01 | $123.01 | 159,482 |
| 2021-07-01 | $123.72 | $124.15 | $122.61 | $123.37 | $122.37 | 247,254 |
| 2021-06-30 | $119.29 | $123.15 | $118.83 | $122.88 | $121.89 | 377,872 |
| 2021-06-29 | $121.18 | $121.65 | $119.28 | $119.40 | $118.43 | 265,977 |
| 2021-06-28 | $123.20 | $123.20 | $120.18 | $120.45 | $119.48 | 182,370 |
| 2021-06-25 | $123.33 | $124.61 | $122.50 | $123.72 | $122.72 | 515,143 |
| 2021-06-24 | $121.97 | $123.18 | $120.68 | $122.67 | $121.68 | 246,293 |
| 2021-06-23 | $122.59 | $123.74 | $121.17 | $121.25 | $120.27 | 169,687 |
| 2021-06-22 | $121.25 | $123.33 | $120.11 | $122.43 | $121.44 | 431,015 |
| 2021-06-21 | $118.39 | $122.01 | $118.39 | $121.52 | $120.54 | 328,753 |
| 2021-06-18 | $115.82 | $118.85 | $115.81 | $117.84 | $116.89 | 518,746 |
| 2021-06-17 | $119.61 | $120.73 | $116.04 | $117.57 | $116.62 | 253,329 |
| 2021-06-16 | $121.32 | $122.29 | $119.92 | $120.08 | $119.11 | 260,497 |
| 2021-06-15 | $121.77 | $122.64 | $120.96 | $121.48 | $120.50 | 262,901 |
| 2021-06-14 | $122.99 | $123.37 | $120.34 | $121.47 | $120.49 | 239,423 |
| 2021-06-11 | $123.20 | $124.27 | $122.50 | $123.19 | $122.19 | 240,609 |
| 2021-06-10 | $123.88 | $124.86 | $121.69 | $122.12 | $121.13 | 203,388 |
| 2021-06-09 | $126.32 | $126.32 | $122.96 | $123.01 | $122.02 | 206,698 |
| 2021-06-08 | $125.66 | $126.91 | $123.97 | $126.60 | $125.58 | 566,256 |
| 2021-06-07 | $127.60 | $127.60 | $124.78 | $125.29 | $124.28 | 221,695 |
| 2021-06-04 | $126.33 | $128.81 | $125.95 | $126.96 | $125.93 | 130,303 |
| 2021-06-03 | $126.09 | $126.72 | $125.01 | $126.50 | $125.48 | 191,364 |
| 2021-06-02 | $128.58 | $129.57 | $126.29 | $126.72 | $125.70 | 167,832 |
| 2021-06-01 | $128.60 | $129.17 | $127.21 | $128.52 | $127.48 | 256,369 |
| 2021-05-28 | $127.48 | $128.21 | $124.18 | $127.18 | $126.15 | 265,918 |
| 2021-05-27 | $123.46 | $128.67 | $123.20 | $128.03 | $126.99 | 567,659 |
| 2021-05-26 | $121.24 | $122.31 | $120.15 | $121.73 | $120.75 | 286,042 |
| 2021-05-25 | $123.17 | $123.66 | $120.29 | $120.41 | $119.44 | 209,136 |
| 2021-05-24 | $122.35 | $123.10 | $120.23 | $122.52 | $121.53 | 218,869 |
| 2021-05-21 | $121.62 | $122.98 | $117.24 | $121.53 | $120.55 | 161,500 |
| 2021-05-20 | $119.22 | $120.60 | $118.54 | $120.60 | $119.63 | 152,558 |
| 2021-05-19 | $117.46 | $119.28 | $116.77 | $119.17 | $118.21 | 165,003 |
| 2021-05-18 | $122.00 | $122.66 | $119.34 | $119.45 | $118.48 | 108,678 |
| 2021-05-17 | $121.04 | $122.40 | $120.30 | $121.81 | $120.83 | 146,015 |
| 2021-05-14 | $122.52 | $122.57 | $121.20 | $121.90 | $120.75 | 335,211 |
| 2021-05-13 | $118.83 | $122.46 | $118.83 | $121.15 | $120.01 | 355,245 |
| 2021-05-12 | $123.97 | $125.58 | $118.16 | $118.80 | $117.68 | 363,435 |
| 2021-05-11 | $125.90 | $127.96 | $124.38 | $124.79 | $123.62 | 249,262 |
| 2021-05-10 | $129.59 | $130.75 | $126.47 | $128.08 | $126.88 | 417,066 |
| 2021-05-07 | $125.56 | $130.22 | $124.39 | $129.93 | $128.71 | 408,042 |
| 2021-05-06 | $124.13 | $126.92 | $120.57 | $126.39 | $125.20 | 975,021 |
| 2021-05-05 | $127.07 | $127.51 | $123.42 | $124.35 | $123.18 | 401,503 |
| 2021-05-04 | $130.00 | $130.00 | $123.71 | $127.02 | $125.83 | 580,777 |
| 2021-05-03 | $125.53 | $126.58 | $122.98 | $124.54 | $123.37 | 277,279 |
| 2021-04-30 | $124.25 | $125.41 | $121.87 | $125.01 | $123.83 | 331,177 |
| 2021-04-29 | $124.72 | $126.10 | $124.15 | $125.23 | $124.05 | 192,703 |
| 2021-04-28 | $123.71 | $124.59 | $123.09 | $124.28 | $123.11 | 186,608 |
| 2021-04-27 | $123.99 | $126.12 | $123.37 | $124.07 | $122.90 | 202,585 |
| 2021-04-26 | $124.80 | $126.02 | $124.05 | $124.22 | $123.05 | 178,648 |
| 2021-04-23 | $122.48 | $124.95 | $121.83 | $124.18 | $123.01 | 119,075 |
| 2021-04-22 | $122.48 | $124.05 | $121.53 | $122.09 | $120.94 | 141,949 |
| 2021-04-21 | $119.65 | $122.18 | $118.71 | $122.07 | $120.92 | 142,340 |
| 2021-04-20 | $122.70 | $122.85 | $118.95 | $119.71 | $118.58 | 137,428 |
| 2021-04-19 | $123.18 | $123.47 | $121.62 | $123.07 | $121.91 | 149,294 |
| 2021-04-16 | $124.01 | $124.35 | $122.05 | $123.67 | $122.51 | 221,142 |
| 2021-04-15 | $122.95 | $122.95 | $120.65 | $122.78 | $121.63 | 191,681 |
| 2021-04-14 | $121.95 | $124.63 | $121.94 | $122.29 | $121.14 | 151,684 |
| 2021-04-13 | $123.83 | $123.93 | $121.61 | $121.86 | $120.71 | 162,262 |
| 2021-04-12 | $123.33 | $124.43 | $122.21 | $123.95 | $122.78 | 116,182 |
| 2021-04-09 | $123.16 | $123.16 | $121.58 | $122.71 | $121.56 | 149,049 |
| 2021-04-08 | $121.31 | $123.10 | $120.38 | $123.05 | $121.89 | 130,791 |
| 2021-04-07 | $122.68 | $122.68 | $120.23 | $121.30 | $120.16 | 140,604 |
| 2021-04-06 | $123.36 | $124.86 | $122.12 | $122.43 | $121.28 | 223,493 |
| 2021-04-05 | $124.31 | $125.35 | $122.17 | $123.40 | $122.24 | 203,648 |
| 2021-04-01 | $120.42 | $123.17 | $118.94 | $123.14 | $121.98 | 346,481 |
| 2021-03-31 | $121.86 | $122.40 | $118.69 | $120.63 | $119.50 | 582,343 |
| 2021-03-30 | $120.48 | $122.06 | $120.31 | $121.22 | $120.08 | 342,297 |
| 2021-03-29 | $122.81 | $123.65 | $119.50 | $120.72 | $119.58 | 289,433 |
| 2021-03-26 | $122.24 | $123.85 | $121.07 | $123.34 | $122.18 | 258,918 |
| 2021-03-25 | $119.01 | $122.70 | $116.84 | $122.00 | $120.85 | 266,254 |
| 2021-03-24 | $119.75 | $123.48 | $119.45 | $119.66 | $118.53 | 455,021 |
| 2021-03-23 | $118.67 | $119.80 | $116.19 | $118.79 | $117.67 | 658,757 |
| 2021-03-22 | $120.53 | $120.95 | $118.45 | $120.19 | $119.06 | 245,677 |
| 2021-03-19 | $120.47 | $123.52 | $117.48 | $121.03 | $119.89 | 529,257 |
| 2021-03-18 | $123.43 | $125.27 | $121.01 | $121.48 | $120.34 | 203,656 |
| 2021-03-17 | $121.66 | $124.57 | $121.21 | $123.73 | $122.57 | 194,840 |
| 2021-03-16 | $123.78 | $124.24 | $120.57 | $121.57 | $120.43 | 345,312 |
| 2021-03-15 | $120.40 | $124.48 | $120.35 | $124.26 | $123.09 | 272,571 |
| 2021-03-12 | $118.29 | $120.91 | $117.03 | $120.75 | $119.61 | 166,260 |
| 2021-03-11 | $118.53 | $119.21 | $116.22 | $116.95 | $115.85 | 265,160 |
| 2021-03-10 | $116.65 | $119.08 | $116.29 | $117.80 | $116.69 | 163,759 |
| 2021-03-09 | $115.29 | $118.52 | $113.75 | $115.75 | $114.66 | 284,685 |
| 2021-03-08 | $116.60 | $117.50 | $114.23 | $115.24 | $114.16 | 316,320 |
| 2021-03-05 | $117.57 | $117.57 | $111.21 | $115.23 | $114.15 | 469,899 |
| 2021-03-04 | $116.35 | $118.00 | $112.47 | $115.53 | $114.44 | 294,858 |
| 2021-03-03 | $118.12 | $120.01 | $116.39 | $116.42 | $115.32 | 246,837 |
| 2021-03-02 | $118.99 | $118.99 | $116.90 | $117.21 | $116.11 | 159,496 |
| 2021-03-01 | $117.07 | $120.37 | $116.03 | $119.18 | $118.06 | 277,888 |
| 2021-02-26 | $116.51 | $116.89 | $113.75 | $114.22 | $113.15 | 281,011 |
| 2021-02-25 | $122.18 | $122.54 | $116.75 | $117.05 | $115.95 | 179,481 |
| 2021-02-24 | $119.66 | $123.24 | $119.66 | $121.85 | $120.70 | 252,225 |
| 2021-02-23 | $117.41 | $119.69 | $116.50 | $119.44 | $118.32 | 169,002 |
| 2021-02-22 | $114.73 | $119.47 | $114.39 | $118.96 | $117.84 | 207,070 |
| 2021-02-19 | $113.61 | $116.09 | $112.84 | $115.82 | $114.73 | 271,849 |
| 2021-02-18 | $113.28 | $113.85 | $111.42 | $112.63 | $111.41 | 157,010 |
| 2021-02-17 | $113.35 | $114.51 | $111.91 | $114.00 | $112.77 | 197,218 |
| 2021-02-16 | $116.55 | $117.24 | $114.27 | $114.68 | $113.44 | 249,692 |
| 2021-02-12 | $116.34 | $118.30 | $115.22 | $116.08 | $114.83 | 266,044 |
| 2021-02-11 | $115.97 | $116.96 | $114.01 | $116.00 | $114.75 | 363,600 |
| 2021-02-10 | $115.37 | $116.27 | $113.90 | $115.33 | $114.09 | 234,976 |
| 2021-02-09 | $116.64 | $116.78 | $113.62 | $115.47 | $114.22 | 240,453 |
| 2021-02-08 | $117.25 | $119.45 | $116.24 | $116.64 | $115.38 | 333,348 |
| 2021-02-05 | $119.05 | $119.51 | $116.37 | $116.66 | $115.40 | 265,933 |
| 2021-02-04 | $116.45 | $118.72 | $115.07 | $117.06 | $115.80 | 226,164 |
| 2021-02-03 | $117.10 | $118.43 | $115.07 | $115.35 | $114.10 | 329,969 |
| 2021-02-02 | $118.99 | $121.25 | $114.00 | $118.07 | $116.80 | 334,979 |
| 2021-02-01 | $113.38 | $115.41 | $112.28 | $115.18 | $113.94 | 307,890 |
| 2021-01-29 | $114.63 | $115.38 | $111.75 | $111.95 | $110.74 | 396,570 |
| 2021-01-28 | $112.83 | $116.23 | $110.51 | $115.20 | $113.96 | 419,980 |
| 2021-01-27 | $113.81 | $114.75 | $110.19 | $110.70 | $109.51 | 291,414 |
| 2021-01-26 | $120.55 | $121.02 | $116.94 | $117.04 | $115.78 | 163,640 |
| 2021-01-25 | $121.11 | $121.43 | $117.20 | $119.03 | $117.75 | 283,053 |
| 2021-01-22 | $120.61 | $123.83 | $120.15 | $122.02 | $120.70 | 340,726 |
| 2021-01-21 | $125.34 | $125.34 | $121.85 | $122.35 | $121.03 | 243,086 |
| 2021-01-20 | $125.00 | $125.44 | $123.58 | $125.04 | $123.69 | 228,050 |
| 2021-01-19 | $123.89 | $125.73 | $123.75 | $123.98 | $122.64 | 250,264 |
| 2021-01-15 | $123.65 | $125.34 | $121.62 | $122.77 | $121.44 | 163,490 |
| 2021-01-14 | $125.67 | $127.05 | $124.51 | $125.85 | $124.49 | 219,478 |
| 2021-01-13 | $125.84 | $126.70 | $122.87 | $124.33 | $122.99 | 208,901 |
| 2021-01-12 | $125.02 | $126.95 | $124.11 | $126.64 | $125.27 | 286,994 |
| 2021-01-11 | $124.88 | $126.79 | $123.02 | $125.24 | $123.89 | 186,121 |
| 2021-01-08 | $125.29 | $125.38 | $122.39 | $125.00 | $123.65 | 225,574 |
| 2021-01-07 | $127.43 | $127.68 | $124.39 | $124.85 | $123.50 | 334,857 |
| 2021-01-06 | $122.71 | $127.91 | $122.06 | $127.12 | $125.75 | 585,454 |
| 2021-01-05 | $119.34 | $122.71 | $119.34 | $121.15 | $119.84 | 401,231 |
| 2021-01-04 | $121.89 | $122.25 | $117.86 | $118.87 | $117.59 | 253,352 |
| 2020-12-31 | $121.94 | $123.19 | $119.56 | $121.53 | $120.22 | 196,253 |
| 2020-12-30 | $120.14 | $123.57 | $118.21 | $121.78 | $120.47 | 270,175 |
| 2020-12-29 | $121.70 | $121.70 | $119.34 | $121.01 | $119.70 | 145,481 |
| 2020-12-28 | $122.45 | $122.93 | $120.67 | $120.80 | $119.50 | 134,839 |
| 2020-12-24 | $121.48 | $122.38 | $118.14 | $121.00 | $119.69 | 73,673 |
| 2020-12-23 | $119.46 | $122.91 | $119.46 | $121.48 | $120.17 | 239,594 |
| 2020-12-22 | $119.06 | $120.76 | $117.14 | $119.27 | $117.98 | 321,826 |
| 2020-12-21 | $115.43 | $118.38 | $114.93 | $118.00 | $116.73 | 195,127 |
| 2020-12-18 | $117.72 | $119.16 | $116.59 | $118.94 | $117.66 | 758,624 |
| 2020-12-17 | $116.11 | $118.26 | $114.51 | $117.99 | $116.72 | 272,614 |
| 2020-12-16 | $119.07 | $119.07 | $115.27 | $116.16 | $114.91 | 285,582 |
| 2020-12-15 | $118.29 | $119.03 | $115.26 | $118.77 | $117.49 | 360,523 |
| 2020-12-14 | $119.81 | $119.90 | $116.53 | $116.81 | $115.55 | 219,958 |
| 2020-12-11 | $116.75 | $118.60 | $115.81 | $118.23 | $116.95 | 214,988 |
| 2020-12-10 | $115.07 | $118.34 | $115.07 | $118.15 | $116.87 | 355,773 |
| 2020-12-09 | $118.43 | $119.34 | $116.44 | $116.79 | $115.53 | 212,259 |
| 2020-12-08 | $115.92 | $118.52 | $115.03 | $117.13 | $115.87 | 181,590 |
| 2020-12-07 | $116.88 | $117.78 | $114.01 | $116.45 | $115.19 | 192,343 |
| 2020-12-04 | $112.37 | $118.56 | $112.37 | $117.88 | $116.61 | 242,116 |
| 2020-12-03 | $115.41 | $118.29 | $113.93 | $116.73 | $115.47 | 277,002 |
| 2020-12-02 | $113.24 | $115.83 | $111.72 | $115.34 | $114.10 | 320,454 |
| 2020-12-01 | $114.30 | $115.02 | $112.26 | $113.51 | $112.28 | 305,323 |
| 2020-11-30 | $113.66 | $113.86 | $111.01 | $111.83 | $110.62 | 380,961 |
| 2020-11-27 | $113.72 | $115.26 | $113.44 | $114.33 | $113.10 | 147,883 |
| 2020-11-25 | $113.48 | $114.09 | $111.46 | $113.84 | $112.61 | 252,253 |
| 2020-11-24 | $113.44 | $115.38 | $113.13 | $114.72 | $113.48 | 408,314 |
| 2020-11-23 | $109.34 | $112.37 | $109.13 | $112.00 | $110.79 | 466,365 |
| 2020-11-20 | $108.39 | $111.59 | $106.04 | $108.64 | $107.47 | 602,600 |
| 2020-11-19 | $107.65 | $110.67 | $105.18 | $110.03 | $108.84 | 410,749 |
| 2020-11-18 | $111.54 | $111.93 | $107.48 | $107.54 | $106.38 | 609,415 |
| 2020-11-17 | $106.73 | $111.84 | $106.23 | $110.31 | $109.12 | 327,523 |
| 2020-11-16 | $109.35 | $111.22 | $107.44 | $109.20 | $108.02 | 669,508 |
| 2020-11-13 | $100.00 | $105.62 | $100.00 | $105.18 | $104.04 | 247,306 |
| 2020-11-12 | $99.00 | $100.60 | $97.87 | $99.65 | $98.50 | 328,809 |
| 2020-11-11 | $104.00 | $104.00 | $99.24 | $100.83 | $99.66 | 431,132 |
| 2020-11-10 | $99.00 | $104.62 | $98.41 | $103.58 | $102.38 | 617,214 |
| 2020-11-09 | $97.17 | $104.06 | $93.34 | $99.08 | $97.93 | 560,701 |
| 2020-11-06 | $89.00 | $90.00 | $85.48 | $88.50 | $87.48 | 210,747 |
| 2020-11-05 | $87.00 | $89.89 | $86.07 | $89.43 | $88.40 | 233,552 |
| 2020-11-04 | $87.00 | $87.44 | $84.63 | $85.55 | $84.56 | 270,887 |
| 2020-11-03 | $86.61 | $88.74 | $85.84 | $88.22 | $87.20 | 324,663 |
| 2020-11-02 | $80.76 | $84.93 | $80.64 | $84.87 | $83.89 | 445,418 |
| 2020-10-30 | $78.10 | $79.98 | $77.06 | $79.55 | $78.63 | 284,797 |
| 2020-10-29 | $76.00 | $78.97 | $76.00 | $78.28 | $77.38 | 338,470 |
| 2020-10-28 | $77.20 | $79.44 | $76.34 | $76.77 | $75.88 | 487,830 |
| 2020-10-27 | $83.03 | $83.03 | $78.87 | $79.30 | $78.38 | 325,554 |
| 2020-10-26 | $84.95 | $84.95 | $81.72 | $83.55 | $82.58 | 222,575 |
| 2020-10-23 | $85.38 | $86.98 | $84.23 | $86.86 | $85.86 | 304,229 |
| 2020-10-22 | $81.77 | $84.07 | $81.77 | $83.98 | $83.01 | 238,302 |
| 2020-10-21 | $83.99 | $83.99 | $81.47 | $81.61 | $80.67 | 310,007 |
| 2020-10-20 | $83.98 | $85.86 | $83.73 | $84.21 | $83.24 | 375,524 |
| 2020-10-19 | $85.83 | $86.04 | $83.75 | $84.04 | $83.07 | 251,577 |
| 2020-10-16 | $86.58 | $86.96 | $85.15 | $85.19 | $84.21 | 167,107 |
| 2020-10-15 | $83.28 | $86.34 | $82.84 | $85.93 | $84.94 | 190,201 |
| 2020-10-14 | $85.43 | $86.46 | $84.00 | $84.79 | $83.81 | 162,529 |
| 2020-10-13 | $85.48 | $86.37 | $83.14 | $85.12 | $84.14 | 165,768 |
| 2020-10-12 | $87.35 | $87.35 | $85.97 | $86.52 | $85.52 | 139,354 |
| 2020-10-09 | $87.39 | $87.39 | $85.41 | $86.74 | $85.74 | 197,134 |
| 2020-10-08 | $85.18 | $86.49 | $84.07 | $86.20 | $85.20 | 159,708 |
| 2020-10-07 | $83.77 | $85.62 | $83.42 | $84.82 | $83.84 | 189,338 |
| 2020-10-06 | $84.81 | $85.92 | $82.53 | $82.84 | $81.88 | 235,433 |
| 2020-10-05 | $82.89 | $84.53 | $82.70 | $83.95 | $82.98 | 151,887 |
| 2020-10-02 | $78.36 | $82.32 | $78.20 | $81.85 | $80.90 | 185,149 |
| 2020-10-01 | $80.66 | $81.80 | $79.74 | $81.03 | $80.09 | 290,980 |
| 2020-09-30 | $78.83 | $81.17 | $78.83 | $80.16 | $79.23 | 546,114 |
| 2020-09-29 | $78.86 | $80.07 | $78.13 | $78.55 | $77.64 | 330,646 |
| 2020-09-28 | $77.80 | $80.19 | $77.37 | $78.82 | $77.91 | 275,140 |
| 2020-09-25 | $74.55 | $76.89 | $74.34 | $76.03 | $75.15 | 737,872 |
| 2020-09-24 | $76.83 | $77.67 | $74.88 | $75.49 | $74.62 | 626,317 |
| 2020-09-23 | $78.31 | $79.62 | $76.78 | $77.06 | $76.17 | 412,177 |
| 2020-09-22 | $78.32 | $79.55 | $77.60 | $78.22 | $77.32 | 252,024 |
| 2020-09-21 | $80.67 | $81.25 | $76.39 | $78.14 | $77.24 | 491,993 |
| 2020-09-18 | $84.39 | $86.37 | $82.74 | $83.18 | $82.22 | 612,693 |
| 2020-09-17 | $82.99 | $85.51 | $81.50 | $85.30 | $84.31 | 371,939 |
| 2020-09-16 | $83.11 | $85.76 | $82.39 | $84.75 | $83.77 | 325,187 |
| 2020-09-15 | $83.89 | $84.41 | $82.38 | $82.55 | $81.60 | 123,259 |
| 2020-09-14 | $83.52 | $84.06 | $82.77 | $83.59 | $82.62 | 185,086 |
| 2020-09-11 | $81.12 | $82.82 | $80.84 | $82.24 | $81.29 | 154,026 |
| 2020-09-10 | $83.61 | $84.20 | $80.65 | $80.90 | $79.97 | 169,734 |
| 2020-09-09 | $82.93 | $83.18 | $80.89 | $82.49 | $81.54 | 242,849 |
| 2020-09-08 | $83.61 | $84.62 | $82.25 | $82.30 | $81.35 | 229,566 |
| 2020-09-04 | $86.05 | $86.16 | $83.44 | $84.50 | $83.52 | 188,587 |
| 2020-09-03 | $87.58 | $88.02 | $83.48 | $84.11 | $83.14 | 225,967 |
| 2020-09-02 | $86.26 | $87.79 | $83.98 | $87.07 | $86.06 | 153,545 |
| 2020-09-01 | $85.70 | $86.08 | $84.18 | $85.48 | $84.49 | 292,066 |
| 2020-08-31 | $87.78 | $90.62 | $85.68 | $85.69 | $84.70 | 355,290 |
| 2020-08-28 | $86.58 | $87.79 | $86.01 | $87.54 | $86.53 | 473,208 |
| 2020-08-27 | $83.99 | $87.56 | $83.62 | $86.60 | $85.60 | 455,763 |
| 2020-08-26 | $83.04 | $83.84 | $82.60 | $83.38 | $82.42 | 288,912 |
| 2020-08-25 | $84.74 | $85.04 | $82.87 | $83.53 | $82.56 | 196,032 |
| 2020-08-24 | $82.68 | $84.19 | $81.39 | $83.85 | $82.88 | 335,530 |
| 2020-08-21 | $81.69 | $82.69 | $81.08 | $81.39 | $80.45 | 221,256 |
| 2020-08-20 | $81.94 | $82.70 | $81.10 | $82.10 | $81.15 | 365,106 |
| 2020-08-19 | $83.47 | $84.75 | $82.37 | $82.65 | $81.69 | 226,823 |
| 2020-08-18 | $84.22 | $85.06 | $83.09 | $83.33 | $82.37 | 215,687 |
| 2020-08-17 | $85.46 | $85.66 | $83.65 | $84.82 | $83.84 | 310,844 |
| 2020-08-14 | $83.62 | $85.26 | $83.62 | $84.90 | $83.92 | 171,449 |
| 2020-08-13 | $84.72 | $86.60 | $82.73 | $84.65 | $83.59 | 345,998 |
| 2020-08-12 | $87.30 | $87.30 | $84.98 | $85.68 | $84.61 | 231,317 |
| 2020-08-11 | $85.74 | $88.01 | $85.54 | $86.00 | $84.92 | 343,702 |
| 2020-08-10 | $81.40 | $84.75 | $81.06 | $84.26 | $83.21 | 361,082 |
| 2020-08-07 | $81.04 | $82.69 | $77.06 | $80.45 | $79.44 | 476,440 |
| 2020-08-06 | $76.56 | $77.55 | $75.66 | $77.50 | $76.53 | 295,128 |
| 2020-08-05 | $75.79 | $76.93 | $75.52 | $76.76 | $75.80 | 547,153 |
| 2020-08-04 | $75.23 | $76.27 | $73.81 | $74.71 | $73.78 | 394,916 |
| 2020-08-03 | $75.49 | $75.74 | $73.23 | $75.40 | $74.46 | 557,909 |
| 2020-07-31 | $75.84 | $76.05 | $73.29 | $74.94 | $74.00 | 366,611 |
| 2020-07-30 | $76.82 | $77.77 | $74.34 | $76.04 | $75.09 | 441,804 |
| 2020-07-29 | $79.09 | $79.51 | $77.85 | $78.32 | $77.34 | 417,431 |
| 2020-07-28 | $80.01 | $80.62 | $78.40 | $78.52 | $77.54 | 412,159 |
| 2020-07-27 | $80.00 | $81.24 | $79.24 | $80.30 | $79.30 | 245,754 |
| 2020-07-24 | $80.02 | $80.97 | $79.99 | $80.01 | $79.01 | 298,366 |
| 2020-07-23 | $79.59 | $81.15 | $79.57 | $80.43 | $79.42 | 319,197 |
| 2020-07-22 | $78.24 | $80.44 | $78.24 | $80.10 | $79.10 | 198,488 |
| 2020-07-21 | $77.80 | $80.00 | $77.44 | $78.58 | $77.60 | 287,251 |
| 2020-07-20 | $78.01 | $78.90 | $76.84 | $77.25 | $76.28 | 269,821 |
| 2020-07-17 | $78.61 | $79.20 | $78.02 | $78.37 | $77.39 | 221,422 |
| 2020-07-16 | $78.64 | $79.19 | $77.64 | $78.20 | $77.22 | 377,745 |
| 2020-07-15 | $74.87 | $79.67 | $74.67 | $79.27 | $78.28 | 687,328 |
| 2020-07-14 | $74.30 | $76.91 | $73.18 | $76.50 | $75.54 | 352,186 |
| 2020-07-13 | $75.49 | $76.39 | $73.62 | $74.23 | $73.30 | 401,212 |
| 2020-07-10 | $72.18 | $74.55 | $72.16 | $74.21 | $73.28 | 373,201 |
| 2020-07-09 | $75.74 | $75.74 | $72.13 | $72.42 | $71.51 | 272,098 |
| 2020-07-08 | $74.87 | $76.25 | $74.24 | $76.07 | $75.12 | 368,438 |
| 2020-07-07 | $77.22 | $77.36 | $74.83 | $75.13 | $74.19 | 507,090 |
| 2020-07-06 | $78.91 | $79.77 | $77.55 | $78.44 | $77.46 | 297,423 |
| 2020-07-02 | $78.23 | $79.86 | $76.08 | $76.81 | $75.85 | 290,356 |
| 2020-07-01 | $78.02 | $78.51 | $75.56 | $75.81 | $74.86 | 364,010 |
| 2020-06-30 | $77.35 | $78.30 | $76.53 | $77.55 | $76.58 | 390,786 |
| 2020-06-29 | $76.67 | $78.45 | $75.79 | $78.33 | $77.35 | 406,307 |
| 2020-06-26 | $73.73 | $75.18 | $72.31 | $74.67 | $73.74 | 1,263,205 |
| 2020-06-25 | $72.24 | $74.68 | $71.22 | $74.53 | $73.60 | 328,054 |
| 2020-06-24 | $75.91 | $76.43 | $72.58 | $72.85 | $71.94 | 485,810 |
| 2020-06-23 | $79.15 | $79.48 | $76.75 | $77.64 | $76.67 | 386,368 |
| 2020-06-22 | $76.74 | $77.97 | $74.77 | $77.60 | $76.63 | 328,201 |
| 2020-06-19 | $80.49 | $80.66 | $76.85 | $77.89 | $76.92 | 525,254 |
| 2020-06-18 | $77.83 | $80.36 | $76.75 | $79.44 | $78.45 | 421,729 |
| 2020-06-17 | $79.53 | $80.39 | $78.02 | $78.83 | $77.84 | 471,389 |
| 2020-06-16 | $83.09 | $84.45 | $78.58 | $79.05 | $78.06 | 729,956 |
| 2020-06-15 | $73.07 | $79.76 | $72.29 | $78.92 | $77.93 | 534,656 |
| 2020-06-12 | $75.10 | $76.72 | $72.06 | $76.67 | $75.71 | 536,144 |
| 2020-06-11 | $72.29 | $74.48 | $70.65 | $70.70 | $69.82 | 687,087 |
| 2020-06-10 | $82.72 | $82.72 | $77.13 | $78.25 | $77.27 | 684,136 |
| 2020-06-09 | $82.06 | $84.00 | $79.83 | $83.03 | $81.99 | 818,877 |
| 2020-06-08 | $87.29 | $88.84 | $84.77 | $85.35 | $84.28 | 685,321 |
| 2020-06-05 | $84.00 | $90.66 | $83.91 | $84.86 | $83.80 | 1,286,957 |
| 2020-06-04 | $76.12 | $79.79 | $74.64 | $79.55 | $78.56 | 692,081 |
| 2020-06-03 | $72.11 | $76.68 | $72.11 | $76.46 | $75.50 | 519,654 |
| 2020-06-02 | $71.22 | $71.92 | $70.72 | $71.18 | $70.29 | 353,738 |
| 2020-06-01 | $69.92 | $70.77 | $68.83 | $70.01 | $69.13 | 373,379 |
| 2020-05-29 | $67.47 | $69.71 | $66.88 | $68.58 | $67.72 | 539,565 |
| 2020-05-28 | $72.00 | $72.67 | $68.64 | $69.34 | $68.47 | 512,413 |
| 2020-05-27 | $70.62 | $73.83 | $68.88 | $70.47 | $69.59 | 1,029,412 |
| 2020-05-26 | $64.99 | $68.54 | $64.52 | $67.83 | $66.98 | 839,999 |
| 2020-05-22 | $62.74 | $63.00 | $60.25 | $61.84 | $61.07 | 350,144 |
| 2020-05-21 | $61.91 | $63.52 | $61.49 | $62.42 | $61.64 | 629,953 |
| 2020-05-20 | $60.88 | $62.60 | $60.74 | $61.86 | $61.09 | 409,173 |
| 2020-05-19 | $60.94 | $61.68 | $59.22 | $59.99 | $59.24 | 472,578 |
| 2020-05-18 | $57.17 | $61.71 | $57.17 | $61.10 | $60.34 | 546,168 |
| 2020-05-15 | $54.35 | $55.15 | $53.21 | $53.73 | $53.06 | 440,136 |
| 2020-05-14 | $52.68 | $55.84 | $50.50 | $55.27 | $54.50 | 678,247 |
| 2020-05-13 | $56.50 | $56.50 | $52.84 | $53.85 | $53.10 | 693,692 |
| 2020-05-12 | $61.23 | $61.23 | $57.01 | $57.07 | $56.27 | 506,964 |
| 2020-05-11 | $60.71 | $60.88 | $58.24 | $60.51 | $59.66 | 747,795 |
| 2020-05-08 | $60.10 | $61.90 | $59.13 | $61.83 | $60.96 | 487,596 |
| 2020-05-07 | $58.19 | $59.45 | $57.52 | $58.18 | $57.37 | 510,287 |
| 2020-05-06 | $55.35 | $57.63 | $55.17 | $56.75 | $55.96 | 627,183 |
| 2020-05-05 | $63.09 | $63.09 | $54.40 | $54.76 | $53.99 | 1,026,278 |
| 2020-05-04 | $57.73 | $57.73 | $54.93 | $55.70 | $54.92 | 1,106,572 |
| 2020-05-01 | $58.72 | $59.89 | $57.13 | $58.51 | $57.69 | 624,267 |
| 2020-04-30 | $61.85 | $62.34 | $59.79 | $60.56 | $59.71 | 824,743 |
| 2020-04-29 | $60.70 | $64.13 | $60.36 | $62.96 | $62.08 | 907,076 |
| 2020-04-28 | $57.32 | $59.26 | $57.32 | $58.35 | $57.53 | 689,763 |
| 2020-04-27 | $52.91 | $55.86 | $52.39 | $55.26 | $54.49 | 649,618 |
| 2020-04-24 | $54.84 | $55.30 | $50.83 | $52.19 | $51.46 | 751,207 |
| 2020-04-23 | $53.08 | $56.13 | $52.53 | $54.38 | $53.62 | 636,310 |
| 2020-04-22 | $53.33 | $53.45 | $51.17 | $52.13 | $51.40 | 775,589 |
| 2020-04-21 | $52.56 | $54.50 | $51.33 | $51.60 | $50.88 | 925,572 |
| 2020-04-20 | $55.81 | $56.58 | $53.75 | $55.06 | $54.29 | 884,092 |
| 2020-04-17 | $56.77 | $59.17 | $56.77 | $57.61 | $56.80 | 825,607 |
| 2020-04-16 | $54.49 | $55.55 | $52.22 | $53.62 | $52.87 | 1,125,958 |
| 2020-04-15 | $57.57 | $57.57 | $54.45 | $55.03 | $54.26 | 1,465,080 |
| 2020-04-14 | $63.22 | $63.96 | $58.71 | $59.03 | $58.20 | 1,355,518 |
| 2020-04-13 | $66.82 | $68.39 | $61.59 | $62.12 | $61.25 | 929,812 |
| 2020-04-09 | $68.91 | $71.87 | $67.22 | $68.22 | $67.27 | 1,185,837 |
| 2020-04-08 | $62.30 | $66.91 | $61.52 | $66.24 | $65.31 | 965,267 |
| 2020-04-07 | $63.07 | $67.16 | $60.66 | $60.79 | $59.94 | 1,404,862 |
| 2020-04-06 | $54.92 | $60.12 | $52.99 | $59.62 | $58.79 | 2,540,511 |
| 2020-04-03 | $53.25 | $53.89 | $49.55 | $51.25 | $50.53 | 973,745 |
| 2020-04-02 | $53.66 | $56.42 | $51.67 | $53.10 | $52.36 | 898,496 |
| 2020-04-01 | $55.73 | $57.47 | $53.44 | $54.03 | $53.27 | 673,291 |
| 2020-03-31 | $59.04 | $60.35 | $58.22 | $59.44 | $58.61 | 1,035,410 |
| 2020-03-30 | $61.85 | $62.40 | $58.00 | $59.20 | $58.37 | 1,215,376 |
| 2020-03-27 | $66.47 | $69.13 | $61.61 | $62.01 | $61.14 | 860,458 |
| 2020-03-26 | $66.65 | $71.73 | $66.65 | $70.56 | $69.57 | 1,179,283 |
| 2020-03-25 | $59.86 | $67.44 | $58.32 | $65.59 | $64.67 | 1,062,796 |
| 2020-03-24 | $53.83 | $58.24 | $53.03 | $57.78 | $56.97 | 908,392 |
| 2020-03-23 | $52.36 | $52.50 | $46.51 | $50.24 | $49.54 | 1,083,102 |
| 2020-03-20 | $57.32 | $59.43 | $52.62 | $53.18 | $52.44 | 1,391,501 |
| 2020-03-19 | $54.87 | $57.00 | $51.40 | $56.66 | $55.87 | 1,077,825 |
| 2020-03-18 | $61.05 | $62.47 | $52.05 | $55.55 | $54.77 | 1,255,447 |
| 2020-03-17 | $65.03 | $67.67 | $60.41 | $66.20 | $65.27 | 1,193,086 |
| 2020-03-16 | $77.44 | $77.58 | $61.15 | $64.03 | $63.13 | 1,548,846 |
| 2020-03-13 | $79.32 | $79.72 | $72.73 | $78.38 | $77.28 | 1,462,527 |
| 2020-03-12 | $73.92 | $78.03 | $68.50 | $74.57 | $73.53 | 2,308,365 |
| 2020-03-11 | $91.39 | $92.60 | $83.75 | $84.84 | $83.65 | 1,142,379 |
| 2020-03-10 | $89.25 | $94.82 | $87.94 | $94.61 | $93.29 | 1,183,321 |
| 2020-03-09 | $91.71 | $93.66 | $85.39 | $86.33 | $85.12 | 1,300,982 |
| 2020-03-06 | $98.03 | $100.60 | $97.09 | $98.70 | $97.32 | 1,310,024 |
| 2020-03-05 | $107.77 | $107.77 | $100.43 | $101.54 | $100.12 | 941,183 |
| 2020-03-04 | $107.80 | $111.16 | $105.48 | $110.23 | $108.69 | 731,615 |
| 2020-03-03 | $105.24 | $110.06 | $104.94 | $106.12 | $104.64 | 715,529 |
| 2020-03-02 | $103.49 | $106.30 | $100.66 | $106.15 | $104.66 | 728,657 |
| 2020-02-28 | $104.32 | $104.99 | $99.23 | $103.20 | $101.76 | 1,322,358 |
| 2020-02-27 | $110.55 | $111.34 | $107.27 | $107.29 | $105.79 | 934,950 |
| 2020-02-26 | $113.07 | $113.78 | $111.44 | $112.41 | $110.84 | 1,289,096 |
| 2020-02-25 | $117.59 | $117.59 | $112.35 | $112.99 | $111.41 | 928,647 |
| 2020-02-24 | $117.04 | $118.09 | $115.02 | $117.28 | $115.64 | 496,697 |
| 2020-02-21 | $120.21 | $120.85 | $119.59 | $120.16 | $118.48 | 423,129 |
| 2020-02-20 | $119.75 | $121.17 | $119.41 | $121.08 | $119.39 | 435,501 |
| 2020-02-19 | $118.80 | $119.86 | $118.72 | $119.60 | $117.93 | 541,928 |
| 2020-02-18 | $117.97 | $119.03 | $117.21 | $118.50 | $116.84 | 422,015 |
| 2020-02-14 | $119.48 | $120.20 | $117.61 | $117.92 | $116.27 | 366,684 |
| 2020-02-13 | $118.54 | $119.82 | $118.43 | $119.75 | $117.79 | 600,032 |
| 2020-02-12 | $117.84 | $119.10 | $116.00 | $119.01 | $117.07 | 464,963 |
| 2020-02-11 | $118.31 | $119.43 | $117.27 | $117.31 | $115.39 | 375,817 |
| 2020-02-10 | $118.86 | $119.56 | $117.23 | $117.88 | $115.96 | 686,489 |
| 2020-02-07 | $117.48 | $119.20 | $116.68 | $118.84 | $116.90 | 816,719 |
| 2020-02-06 | $117.36 | $118.89 | $116.66 | $117.95 | $116.02 | 495,817 |
| 2020-02-05 | $117.01 | $117.40 | $115.09 | $116.79 | $114.88 | 423,250 |
| 2020-02-04 | $118.39 | $119.99 | $115.81 | $115.96 | $114.07 | 1,007,452 |
| 2020-02-03 | $117.36 | $118.09 | $115.56 | $116.58 | $114.68 | 837,364 |
| 2020-01-31 | $117.29 | $118.18 | $115.44 | $116.31 | $114.41 | 1,237,439 |
| 2020-01-30 | $116.84 | $118.06 | $116.11 | $117.91 | $115.98 | 364,801 |
| 2020-01-29 | $118.21 | $118.21 | $117.01 | $117.30 | $115.38 | 425,018 |
| 2020-01-28 | $116.20 | $118.87 | $116.00 | $117.29 | $115.37 | 629,021 |
| 2020-01-27 | $117.85 | $119.41 | $117.39 | $118.44 | $116.51 | 379,332 |
| 2020-01-24 | $120.25 | $120.79 | $118.36 | $119.40 | $117.45 | 406,175 |
| 2020-01-23 | $119.86 | $120.56 | $118.67 | $120.01 | $118.05 | 473,959 |
| 2020-01-22 | $124.67 | $124.67 | $119.55 | $119.89 | $117.93 | 865,541 |
| 2020-01-21 | $125.07 | $125.99 | $122.42 | $123.70 | $121.68 | 864,954 |
| 2020-01-17 | $125.64 | $125.85 | $124.47 | $125.30 | $123.25 | 546,662 |
| 2020-01-16 | $124.62 | $125.98 | $123.38 | $125.86 | $123.80 | 718,685 |
| 2020-01-15 | $125.11 | $125.33 | $122.85 | $123.86 | $121.84 | 924,294 |
| 2020-01-14 | $127.84 | $127.84 | $124.12 | $125.27 | $123.22 | 1,292,891 |
| 2020-01-13 | $125.10 | $129.06 | $125.05 | $127.84 | $125.75 | 2,222,174 |
| 2020-01-10 | $122.70 | $122.95 | $121.77 | $121.96 | $119.97 | 294,301 |
| 2020-01-09 | $121.62 | $122.99 | $121.30 | $122.22 | $120.22 | 332,704 |
| 2020-01-08 | $123.28 | $123.28 | $120.75 | $121.26 | $119.28 | 390,712 |
| 2020-01-07 | $119.44 | $123.69 | $118.95 | $123.17 | $121.16 | 525,666 |
| 2020-01-06 | $118.80 | $119.88 | $117.79 | $119.81 | $117.85 | 224,581 |
| 2020-01-03 | $119.30 | $119.88 | $117.29 | $119.61 | $117.66 | 311,109 |
| 2020-01-02 | $119.32 | $120.76 | $118.82 | $120.72 | $118.75 | 373,070 |
| 2019-12-31 | $117.69 | $118.99 | $117.67 | $118.44 | $116.51 | 250,931 |
| 2019-12-30 | $118.13 | $119.07 | $117.81 | $118.21 | $116.28 | 239,750 |
| 2019-12-27 | $118.48 | $119.33 | $117.95 | $118.43 | $116.50 | 124,042 |
| 2019-12-26 | $119.16 | $119.99 | $118.05 | $118.65 | $116.71 | 106,498 |
| 2019-12-24 | $119.28 | $119.49 | $118.59 | $118.94 | $117.00 | 71,878 |
| 2019-12-23 | $119.39 | $119.82 | $118.28 | $119.45 | $117.50 | 243,298 |
| 2019-12-20 | $119.27 | $119.75 | $117.98 | $119.22 | $117.27 | 512,133 |
| 2019-12-19 | $118.00 | $118.67 | $117.31 | $118.40 | $116.47 | 609,808 |
| 2019-12-18 | $119.55 | $119.72 | $117.67 | $118.20 | $116.27 | 544,455 |
| 2019-12-17 | $121.50 | $122.41 | $119.71 | $119.90 | $117.94 | 456,684 |
| 2019-12-16 | $124.44 | $124.71 | $122.30 | $122.50 | $120.50 | 500,270 |
| 2019-12-13 | $123.07 | $124.67 | $122.96 | $124.48 | $122.45 | 416,136 |
| 2019-12-12 | $122.87 | $124.78 | $122.37 | $124.11 | $122.08 | 415,905 |
| 2019-12-11 | $121.66 | $123.84 | $121.33 | $123.70 | $121.68 | 440,241 |
| 2019-12-10 | $121.00 | $122.47 | $120.82 | $121.80 | $119.81 | 329,899 |
| 2019-12-09 | $120.93 | $122.71 | $120.93 | $121.86 | $119.87 | 545,157 |
| 2019-12-06 | $120.07 | $122.30 | $120.00 | $122.20 | $120.20 | 527,481 |
| 2019-12-05 | $118.85 | $120.06 | $118.85 | $119.71 | $117.76 | 451,591 |
| 2019-12-04 | $116.73 | $120.07 | $116.73 | $118.89 | $116.95 | 707,691 |
| 2019-12-03 | $114.74 | $115.66 | $114.10 | $114.97 | $113.09 | 301,064 |
| 2019-12-02 | $116.33 | $117.14 | $115.52 | $115.72 | $113.83 | 253,928 |
| 2019-11-29 | $118.19 | $118.56 | $116.62 | $116.79 | $114.88 | 135,657 |
| 2019-11-27 | $118.01 | $119.95 | $117.77 | $119.00 | $117.06 | 485,142 |
| 2019-11-26 | $114.14 | $118.34 | $113.81 | $118.29 | $116.36 | 702,830 |
| 2019-11-25 | $112.50 | $114.91 | $111.36 | $114.54 | $112.67 | 368,403 |
| 2019-11-22 | $111.59 | $112.42 | $111.25 | $112.00 | $110.17 | 258,785 |
| 2019-11-21 | $111.18 | $112.90 | $111.18 | $111.49 | $109.67 | 430,297 |
| 2019-11-20 | $114.49 | $114.96 | $111.02 | $111.38 | $109.56 | 837,683 |
| 2019-11-19 | $107.50 | $116.25 | $106.85 | $115.68 | $113.79 | 1,623,254 |
| 2019-11-18 | $114.00 | $115.05 | $113.48 | $113.60 | $111.74 | 388,436 |
| 2019-11-15 | $114.01 | $115.36 | $114.01 | $114.74 | $112.87 | 292,035 |
| 2019-11-14 | $113.23 | $114.33 | $112.49 | $113.92 | $111.90 | 292,629 |
| 2019-11-13 | $111.70 | $113.73 | $111.22 | $113.60 | $111.59 | 314,084 |
| 2019-11-12 | $111.08 | $112.79 | $110.07 | $112.45 | $110.46 | 254,499 |
| 2019-11-11 | $110.54 | $111.35 | $110.28 | $110.82 | $108.86 | 139,789 |
| 2019-11-08 | $108.98 | $111.34 | $108.42 | $111.23 | $109.26 | 171,350 |
| 2019-11-07 | $111.70 | $112.49 | $108.94 | $109.18 | $107.25 | 247,332 |
| 2019-11-06 | $109.03 | $111.08 | $108.31 | $110.85 | $108.89 | 244,141 |
| 2019-11-05 | $109.90 | $110.11 | $108.44 | $109.13 | $107.20 | 181,171 |
| 2019-11-04 | $109.50 | $110.38 | $108.80 | $109.77 | $107.82 | 203,496 |
| 2019-11-01 | $107.32 | $109.02 | $107.32 | $108.98 | $107.05 | 240,262 |
| 2019-10-31 | $107.45 | $107.45 | $105.58 | $106.66 | $104.77 | 221,787 |
| 2019-10-30 | $108.44 | $108.78 | $106.78 | $107.63 | $105.72 | 176,807 |
| 2019-10-29 | $107.64 | $109.13 | $107.56 | $108.63 | $106.71 | 187,230 |
| 2019-10-28 | $108.03 | $109.35 | $107.83 | $107.85 | $105.94 | 194,105 |
| 2019-10-25 | $107.90 | $108.54 | $107.45 | $107.59 | $105.68 | 113,831 |
| 2019-10-24 | $106.76 | $108.05 | $105.65 | $107.88 | $105.97 | 151,171 |
| 2019-10-23 | $106.77 | $107.66 | $105.26 | $106.64 | $104.75 | 204,558 |
| 2019-10-22 | $106.19 | $107.56 | $105.63 | $106.60 | $104.71 | 270,130 |
| 2019-10-21 | $108.06 | $108.71 | $105.89 | $106.20 | $104.32 | 207,760 |
| 2019-10-18 | $107.63 | $108.32 | $106.69 | $107.17 | $105.27 | 145,824 |
| 2019-10-17 | $106.95 | $108.38 | $106.88 | $107.93 | $106.02 | 204,879 |
| 2019-10-16 | $106.98 | $107.16 | $105.09 | $106.21 | $104.33 | 198,302 |
| 2019-10-15 | $106.23 | $108.02 | $105.03 | $106.88 | $104.99 | 156,426 |
| 2019-10-14 | $106.70 | $106.88 | $105.44 | $105.89 | $104.01 | 131,248 |
| 2019-10-11 | $106.41 | $108.60 | $106.41 | $107.25 | $105.35 | 188,058 |
| 2019-10-10 | $105.15 | $106.03 | $104.73 | $105.21 | $103.35 | 130,816 |
| 2019-10-09 | $105.08 | $105.36 | $104.40 | $104.86 | $103.00 | 119,350 |
| 2019-10-08 | $105.10 | $105.90 | $103.84 | $104.11 | $102.27 | 193,756 |
| 2019-10-07 | $106.59 | $106.83 | $105.75 | $106.04 | $104.16 | 155,486 |
| 2019-10-04 | $105.62 | $106.95 | $105.62 | $106.56 | $104.67 | 140,746 |
| 2019-10-03 | $104.06 | $105.95 | $103.17 | $105.80 | $103.93 | 242,744 |
| 2019-10-02 | $104.15 | $104.70 | $102.41 | $103.99 | $102.15 | 264,677 |
| 2019-10-01 | $107.95 | $108.89 | $103.30 | $104.77 | $102.91 | 426,903 |
| 2019-09-30 | $107.56 | $108.21 | $106.88 | $107.83 | $105.92 | 223,717 |
| 2019-09-27 | $110.53 | $110.69 | $107.29 | $107.73 | $105.82 | 551,265 |
| 2019-09-26 | $110.46 | $111.08 | $109.74 | $110.07 | $108.12 | 325,411 |
| 2019-09-25 | $107.11 | $111.45 | $106.47 | $110.52 | $108.56 | 532,990 |
| 2019-09-24 | $109.01 | $109.65 | $106.75 | $107.51 | $105.60 | 231,943 |
| 2019-09-23 | $107.17 | $109.66 | $106.37 | $109.31 | $107.37 | 264,849 |
| 2019-09-20 | $109.40 | $109.87 | $107.74 | $107.85 | $105.94 | 540,020 |
| 2019-09-19 | $108.40 | $109.96 | $108.40 | $109.05 | $107.12 | 369,478 |
| 2019-09-18 | $108.68 | $109.70 | $107.17 | $108.65 | $106.72 | 231,800 |
| 2019-09-17 | $107.01 | $109.60 | $106.60 | $109.05 | $107.12 | 306,917 |
| 2019-09-16 | $107.14 | $108.19 | $107.06 | $107.52 | $105.61 | 233,793 |
| 2019-09-13 | $108.14 | $108.75 | $107.09 | $107.58 | $105.67 | 423,513 |
| 2019-09-12 | $108.83 | $108.83 | $107.30 | $107.80 | $105.89 | 275,545 |
| 2019-09-11 | $107.10 | $108.48 | $105.69 | $108.42 | $106.50 | 243,868 |
| 2019-09-10 | $106.38 | $107.06 | $104.10 | $106.94 | $105.04 | 299,862 |
| 2019-09-09 | $108.42 | $108.42 | $105.54 | $106.83 | $104.94 | 392,653 |
| 2019-09-06 | $108.35 | $109.08 | $107.63 | $107.75 | $105.84 | 296,824 |
| 2019-09-05 | $107.10 | $109.35 | $107.10 | $108.39 | $106.47 | 378,528 |
| 2019-09-04 | $105.98 | $106.91 | $105.57 | $106.63 | $104.74 | 493,081 |
| 2019-09-03 | $106.72 | $107.10 | $104.04 | $104.95 | $103.09 | 371,448 |
| 2019-08-30 | $107.51 | $108.45 | $106.69 | $107.85 | $105.94 | 262,922 |
| 2019-08-29 | $105.81 | $107.35 | $105.74 | $106.95 | $105.05 | 147,323 |
| 2019-08-28 | $103.53 | $105.31 | $103.30 | $104.80 | $102.94 | 218,666 |
| 2019-08-27 | $104.64 | $104.96 | $103.67 | $104.00 | $102.16 | 348,194 |
| 2019-08-26 | $104.27 | $105.00 | $102.83 | $104.00 | $102.16 | 237,805 |
| 2019-08-23 | $105.36 | $106.27 | $102.81 | $103.13 | $101.30 | 241,091 |
| 2019-08-22 | $105.82 | $106.40 | $104.85 | $105.93 | $104.05 | 147,284 |
| 2019-08-21 | $106.00 | $106.00 | $104.72 | $105.47 | $103.60 | 226,387 |
| 2019-08-20 | $106.02 | $106.02 | $104.83 | $104.97 | $103.11 | 456,363 |
| 2019-08-19 | $107.47 | $107.80 | $106.10 | $106.42 | $104.53 | 258,586 |
| 2019-08-16 | $105.01 | $112.23 | $105.01 | $106.44 | $104.39 | 225,674 |
| 2019-08-15 | $104.28 | $105.27 | $103.51 | $104.39 | $102.38 | 178,997 |
| 2019-08-14 | $107.06 | $107.45 | $104.01 | $104.12 | $102.12 | 303,269 |
| 2019-08-13 | $106.60 | $109.52 | $106.17 | $108.40 | $106.32 | 337,762 |
| 2019-08-12 | $107.74 | $109.32 | $106.71 | $106.77 | $104.72 | 291,138 |
| 2019-08-09 | $107.98 | $108.98 | $106.96 | $108.22 | $106.14 | 317,522 |
| 2019-08-08 | $107.18 | $108.72 | $105.89 | $108.24 | $106.16 | 502,931 |
| 2019-08-07 | $104.04 | $107.04 | $103.33 | $106.40 | $104.36 | 517,254 |
| 2019-08-06 | $105.00 | $108.00 | $102.40 | $105.15 | $103.13 | 809,250 |
| 2019-08-05 | $107.60 | $107.90 | $104.43 | $106.94 | $104.88 | 699,393 |
| 2019-08-02 | $111.33 | $111.33 | $107.81 | $109.84 | $107.73 | 596,692 |
| 2019-08-01 | $112.00 | $113.84 | $111.05 | $111.86 | $109.71 | 433,621 |
| 2019-07-31 | $114.40 | $115.10 | $111.15 | $112.04 | $109.89 | 417,956 |
| 2019-07-30 | $114.05 | $114.82 | $113.10 | $114.81 | $112.60 | 319,727 |
| 2019-07-29 | $115.83 | $116.19 | $114.37 | $114.59 | $112.39 | 329,968 |
| 2019-07-26 | $116.28 | $116.43 | $115.28 | $115.78 | $113.55 | 301,347 |
| 2019-07-25 | $117.15 | $117.73 | $116.27 | $116.37 | $114.13 | 273,993 |
| 2019-07-24 | $118.08 | $118.80 | $117.19 | $117.29 | $115.04 | 353,850 |
| 2019-07-23 | $116.74 | $119.20 | $115.75 | $119.13 | $116.84 | 513,080 |
| 2019-07-22 | $116.21 | $117.39 | $115.29 | $115.81 | $113.58 | 274,915 |
| 2019-07-19 | $115.45 | $117.14 | $115.45 | $115.87 | $113.64 | 234,702 |
| 2019-07-18 | $115.61 | $116.30 | $114.32 | $115.22 | $113.01 | 253,080 |
| 2019-07-17 | $116.92 | $118.13 | $115.59 | $115.64 | $113.42 | 470,097 |
| 2019-07-16 | $116.17 | $117.37 | $116.17 | $116.78 | $114.54 | 299,132 |
| 2019-07-15 | $116.41 | $117.73 | $115.14 | $116.11 | $113.88 | 387,469 |
| 2019-07-12 | $114.01 | $116.00 | $114.01 | $115.89 | $113.66 | 258,276 |
| 2019-07-11 | $112.92 | $113.74 | $111.90 | $113.64 | $111.46 | 279,905 |
| 2019-07-10 | $114.38 | $115.00 | $112.78 | $112.86 | $110.69 | 235,074 |
| 2019-07-09 | $113.50 | $114.13 | $113.11 | $113.80 | $111.61 | 256,260 |
| 2019-07-08 | $115.58 | $115.97 | $113.62 | $114.13 | $111.94 | 492,390 |
| 2019-07-05 | $114.11 | $115.50 | $113.09 | $115.17 | $112.96 | 472,754 |
| 2019-07-03 | $114.30 | $115.41 | $113.71 | $114.88 | $112.67 | 250,428 |
| 2019-07-02 | $114.56 | $114.89 | $112.85 | $113.86 | $111.67 | 469,072 |
| 2019-07-01 | $114.83 | $115.51 | $113.38 | $114.59 | $112.39 | 690,412 |
| 2019-06-28 | $113.06 | $114.47 | $112.43 | $113.16 | $110.99 | 6,099,633 |
| 2019-06-27 | $111.92 | $113.21 | $111.80 | $113.08 | $110.91 | 551,016 |
| 2019-06-26 | $111.94 | $113.57 | $110.69 | $111.64 | $109.49 | 432,059 |
| 2019-06-25 | $112.80 | $114.20 | $111.12 | $111.19 | $109.05 | 437,663 |
| 2019-06-24 | $112.45 | $113.86 | $112.04 | $112.42 | $110.26 | 475,833 |
| 2019-06-21 | $114.02 | $114.80 | $112.16 | $112.24 | $110.08 | 586,197 |
| 2019-06-20 | $112.96 | $115.07 | $112.40 | $114.48 | $112.28 | 484,172 |
| 2019-06-19 | $112.26 | $112.40 | $110.79 | $111.88 | $109.73 | 257,440 |
| 2019-06-18 | $112.02 | $113.30 | $111.61 | $112.11 | $109.96 | 653,675 |
| 2019-06-17 | $111.71 | $112.07 | $110.53 | $111.12 | $108.98 | 345,155 |
| 2019-06-14 | $112.50 | $114.12 | $111.71 | $111.74 | $109.59 | 388,818 |
| 2019-06-13 | $115.00 | $115.81 | $113.63 | $115.41 | $113.19 | 300,657 |
| 2019-06-12 | $114.48 | $114.78 | $113.87 | $114.62 | $112.42 | 367,222 |
| 2019-06-11 | $114.61 | $116.46 | $113.14 | $114.04 | $111.85 | 334,961 |
| 2019-06-10 | $111.23 | $114.13 | $111.22 | $113.63 | $111.45 | 474,495 |
| 2019-06-07 | $113.93 | $115.75 | $112.92 | $113.60 | $111.42 | 471,182 |
| 2019-06-06 | $113.38 | $114.64 | $112.95 | $114.32 | $112.12 | 309,788 |
| 2019-06-05 | $112.00 | $114.00 | $111.26 | $113.86 | $111.67 | 391,889 |
| 2019-06-04 | $111.62 | $112.23 | $110.54 | $111.80 | $109.65 | 382,443 |
| 2019-06-03 | $108.99 | $112.71 | $108.80 | $110.82 | $108.69 | 469,706 |
| 2019-05-31 | $107.37 | $109.47 | $105.60 | $108.92 | $106.83 | 394,363 |
| 2019-05-30 | $109.24 | $110.26 | $108.18 | $108.87 | $106.78 | 306,672 |
| 2019-05-29 | $109.35 | $109.73 | $107.93 | $108.76 | $106.67 | 370,082 |
| 2019-05-28 | $110.98 | $111.64 | $109.48 | $109.60 | $107.49 | 258,489 |
| 2019-05-24 | $111.27 | $112.74 | $110.30 | $110.60 | $108.47 | 303,766 |
| 2019-05-23 | $112.82 | $112.83 | $109.88 | $110.65 | $108.52 | 762,859 |
| 2019-05-22 | $112.52 | $113.98 | $112.02 | $113.50 | $111.32 | 631,894 |
| 2019-05-21 | $110.64 | $112.96 | $109.83 | $112.61 | $110.45 | 653,805 |
| 2019-05-20 | $107.87 | $110.07 | $107.59 | $109.85 | $107.74 | 349,137 |
| 2019-05-17 | $109.92 | $111.34 | $108.45 | $108.55 | $106.46 | 344,615 |
| 2019-05-16 | $109.93 | $111.82 | $109.64 | $111.08 | $108.78 | 186,941 |
| 2019-05-15 | $107.87 | $109.88 | $107.25 | $109.42 | $107.16 | 214,113 |
| 2019-05-14 | $107.77 | $109.51 | $107.55 | $108.84 | $106.59 | 326,273 |
| 2019-05-13 | $107.06 | $108.53 | $105.31 | $107.62 | $105.39 | 428,238 |
| 2019-05-10 | $108.80 | $109.81 | $107.36 | $109.54 | $107.27 | 434,614 |
| 2019-05-09 | $107.48 | $109.14 | $106.58 | $108.97 | $106.72 | 279,740 |
| 2019-05-08 | $109.29 | $109.73 | $108.20 | $108.25 | $106.01 | 396,656 |
| 2019-05-07 | $110.52 | $111.29 | $108.35 | $109.12 | $106.86 | 435,323 |
| 2019-05-06 | $110.01 | $111.97 | $110.00 | $111.50 | $109.19 | 331,781 |
| 2019-05-03 | $108.89 | $112.38 | $108.89 | $112.34 | $110.02 | 362,380 |
| 2019-05-02 | $108.00 | $108.58 | $106.19 | $108.52 | $106.28 | 549,802 |
| 2019-05-01 | $108.65 | $109.63 | $106.32 | $108.17 | $105.93 | 612,522 |
| 2019-04-30 | $110.61 | $114.55 | $107.79 | $108.90 | $106.65 | 1,199,596 |
| 2019-04-29 | $102.50 | $104.67 | $102.00 | $102.92 | $100.79 | 734,399 |
| 2019-04-26 | $100.89 | $102.89 | $100.35 | $102.73 | $100.61 | 337,174 |
| 2019-04-25 | $103.66 | $103.66 | $100.08 | $100.93 | $98.84 | 541,275 |
| 2019-04-24 | $104.34 | $105.21 | $103.63 | $104.49 | $102.33 | 426,567 |
| 2019-04-23 | $101.56 | $104.47 | $101.28 | $104.37 | $102.21 | 841,994 |
| 2019-04-22 | $100.60 | $101.51 | $99.52 | $101.35 | $99.25 | 428,640 |
| 2019-04-18 | $96.19 | $101.24 | $96.15 | $101.08 | $98.99 | 755,280 |
| 2019-04-17 | $96.50 | $96.73 | $95.74 | $95.92 | $93.94 | 216,872 |
| 2019-04-16 | $95.65 | $96.59 | $95.65 | $96.54 | $94.54 | 209,243 |
| 2019-04-15 | $96.75 | $97.00 | $95.45 | $95.62 | $93.64 | 298,691 |
| 2019-04-12 | $96.25 | $97.03 | $95.13 | $96.75 | $94.75 | 452,073 |
| 2019-04-11 | $95.38 | $96.26 | $95.23 | $95.38 | $93.41 | 364,778 |
| 2019-04-10 | $95.05 | $95.58 | $94.36 | $95.24 | $93.27 | 302,633 |
| 2019-04-09 | $96.31 | $96.31 | $94.41 | $94.59 | $92.63 | 263,640 |
| 2019-04-08 | $97.15 | $97.15 | $95.88 | $96.59 | $94.59 | 501,652 |
| 2019-04-05 | $96.77 | $97.65 | $96.70 | $97.56 | $95.54 | 324,827 |
| 2019-04-04 | $96.22 | $96.86 | $95.97 | $96.53 | $94.53 | 265,079 |
| 2019-04-03 | $96.50 | $96.90 | $95.71 | $96.03 | $94.04 | 240,223 |
| 2019-04-02 | $96.48 | $96.98 | $95.30 | $95.92 | $93.94 | 269,291 |
| 2019-04-01 | $95.72 | $96.29 | $95.40 | $96.08 | $94.09 | 499,206 |
| 2019-03-29 | $95.00 | $95.39 | $93.72 | $94.89 | $92.93 | 268,324 |
| 2019-03-28 | $93.77 | $95.95 | $93.12 | $94.40 | $92.45 | 196,036 |
| 2019-03-27 | $94.30 | $94.96 | $93.15 | $93.38 | $91.45 | 355,232 |
| 2019-03-26 | $94.36 | $95.00 | $93.63 | $94.26 | $92.31 | 169,550 |
| 2019-03-25 | $93.05 | $94.22 | $92.66 | $93.58 | $91.64 | 276,616 |
| 2019-03-22 | $96.49 | $97.30 | $93.07 | $93.16 | $91.23 | 375,316 |
| 2019-03-21 | $95.81 | $97.63 | $95.81 | $97.17 | $95.16 | 283,784 |
| 2019-03-20 | $96.00 | $97.00 | $95.03 | $95.93 | $93.95 | 296,349 |
| 2019-03-19 | $96.64 | $97.27 | $95.83 | $96.18 | $94.19 | 214,560 |
| 2019-03-18 | $95.15 | $96.28 | $94.74 | $96.10 | $94.11 | 269,741 |
| 2019-03-15 | $95.25 | $96.42 | $94.89 | $95.11 | $93.14 | 742,865 |
| 2019-03-14 | $94.05 | $95.78 | $94.00 | $95.25 | $93.28 | 358,870 |
| 2019-03-13 | $93.92 | $96.22 | $91.51 | $94.40 | $92.45 | 866,374 |
| 2019-03-12 | $93.83 | $94.13 | $92.98 | $93.39 | $91.46 | 455,069 |
| 2019-03-11 | $92.90 | $94.09 | $90.51 | $93.83 | $91.89 | 754,923 |
| 2019-03-08 | $92.67 | $94.05 | $92.25 | $93.88 | $91.94 | 281,743 |
| 2019-03-07 | $94.04 | $94.37 | $92.68 | $93.39 | $91.46 | 497,441 |
| 2019-03-06 | $95.09 | $95.52 | $94.34 | $94.44 | $92.49 | 442,811 |
| 2019-03-05 | $95.09 | $95.60 | $94.21 | $95.05 | $93.08 | 423,747 |
| 2019-03-04 | $95.41 | $96.22 | $94.26 | $95.01 | $93.04 | 541,631 |
| 2019-03-01 | $96.95 | $97.32 | $94.57 | $94.96 | $93.00 | 651,751 |
| 2019-02-28 | $96.15 | $97.31 | $95.26 | $96.34 | $94.35 | 377,010 |
| 2019-02-27 | $95.27 | $96.73 | $95.27 | $96.47 | $94.47 | 228,303 |
| 2019-02-26 | $95.53 | $97.12 | $95.53 | $96.27 | $94.28 | 330,864 |
| 2019-02-25 | $96.89 | $97.00 | $96.09 | $96.81 | $94.81 | 415,786 |
| 2019-02-22 | $96.49 | $96.61 | $95.50 | $96.56 | $94.56 | 347,975 |
| 2019-02-21 | $97.11 | $97.14 | $95.51 | $95.92 | $93.94 | 280,922 |
| 2019-02-20 | $95.35 | $97.39 | $94.52 | $97.13 | $95.12 | 326,720 |
| 2019-02-19 | $94.51 | $95.45 | $93.99 | $95.36 | $93.39 | 284,759 |
| 2019-02-15 | $93.22 | $95.15 | $93.09 | $95.10 | $93.13 | 352,206 |
| 2019-02-14 | $93.99 | $94.27 | $92.73 | $93.21 | $91.13 | 348,867 |
| 2019-02-13 | $94.24 | $94.79 | $93.66 | $94.16 | $92.06 | 444,946 |
| 2019-02-12 | $91.03 | $94.89 | $91.03 | $94.79 | $92.67 | 697,158 |
| 2019-02-11 | $90.32 | $90.97 | $89.80 | $90.90 | $88.87 | 241,016 |
| 2019-02-08 | $88.89 | $90.37 | $88.78 | $90.32 | $88.30 | 253,879 |
| 2019-02-07 | $89.38 | $89.89 | $88.25 | $89.39 | $87.39 | 293,973 |
| 2019-02-06 | $89.69 | $90.36 | $89.21 | $89.74 | $87.73 | 187,016 |
| 2019-02-05 | $90.10 | $90.75 | $88.95 | $90.02 | $88.01 | 472,121 |
| 2019-02-04 | $89.05 | $90.20 | $87.02 | $90.14 | $88.12 | 369,985 |
| 2019-02-01 | $90.85 | $90.85 | $88.54 | $89.10 | $87.11 | 418,019 |
| 2019-01-31 | $86.76 | $91.39 | $85.68 | $90.85 | $88.82 | 866,565 |
| 2019-01-30 | $86.75 | $87.50 | $84.87 | $86.66 | $84.72 | 787,446 |
| 2019-01-29 | $85.00 | $90.75 | $83.64 | $86.78 | $84.84 | 1,848,990 |
| 2019-01-28 | $77.03 | $78.12 | $76.89 | $77.25 | $75.52 | 334,443 |
| 2019-01-25 | $78.51 | $78.80 | $77.61 | $77.75 | $76.01 | 428,423 |
| 2019-01-24 | $76.66 | $78.00 | $76.27 | $77.88 | $76.14 | 244,176 |
| 2019-01-23 | $77.08 | $77.92 | $75.99 | $76.90 | $75.18 | 143,167 |
| 2019-01-22 | $77.52 | $78.37 | $76.33 | $77.08 | $75.36 | 294,857 |
| 2019-01-18 | $76.97 | $78.72 | $76.97 | $78.13 | $76.38 | 181,184 |
| 2019-01-17 | $75.62 | $77.11 | $75.57 | $76.79 | $75.07 | 213,680 |
| 2019-01-16 | $75.83 | $77.06 | $75.83 | $76.05 | $74.35 | 223,468 |
| 2019-01-15 | $75.76 | $76.18 | $75.10 | $75.82 | $74.13 | 172,127 |
| 2019-01-14 | $75.92 | $76.26 | $74.38 | $75.75 | $74.06 | 227,091 |
| 2019-01-11 | $75.97 | $77.19 | $75.89 | $76.25 | $74.55 | 222,859 |
| 2019-01-10 | $75.60 | $76.55 | $75.20 | $76.38 | $74.67 | 245,951 |
| 2019-01-09 | $76.65 | $76.80 | $74.82 | $76.01 | $74.31 | 481,721 |
| 2019-01-08 | $73.98 | $77.24 | $73.17 | $76.39 | $74.68 | 757,370 |
| 2019-01-07 | $72.90 | $73.72 | $71.90 | $73.00 | $71.37 | 513,078 |
| 2019-01-04 | $72.09 | $73.72 | $72.09 | $72.80 | $71.17 | 323,789 |
| 2019-01-03 | $73.78 | $73.78 | $70.64 | $71.01 | $69.42 | 193,277 |
| 2019-01-02 | $72.96 | $74.21 | $72.08 | $73.92 | $72.27 | 258,092 |
| 2018-12-31 | $73.03 | $74.44 | $72.76 | $74.29 | $72.63 | 249,007 |
| 2018-12-28 | $73.00 | $74.61 | $70.15 | $72.65 | $71.03 | 191,420 |
| 2018-12-27 | $71.30 | $72.83 | $69.19 | $72.80 | $71.17 | 195,672 |
| 2018-12-26 | $68.98 | $72.74 | $68.40 | $72.70 | $71.07 | 332,848 |
| 2018-12-24 | $71.10 | $71.16 | $68.78 | $68.95 | $67.41 | 121,545 |
| 2018-12-21 | $72.51 | $73.40 | $71.01 | $71.77 | $70.17 | 934,802 |
| 2018-12-20 | $73.09 | $73.87 | $71.37 | $72.52 | $70.90 | 244,470 |
| 2018-12-19 | $75.26 | $76.32 | $72.06 | $73.16 | $71.52 | 359,284 |
| 2018-12-18 | $75.93 | $77.09 | $74.99 | $75.20 | $73.52 | 319,715 |
| 2018-12-17 | $76.34 | $76.88 | $74.80 | $75.35 | $73.67 | 321,014 |
| 2018-12-14 | $76.18 | $77.28 | $75.83 | $76.32 | $74.61 | 215,099 |
| 2018-12-13 | $77.11 | $78.06 | $76.72 | $76.88 | $75.16 | 212,258 |
| 2018-12-12 | $75.98 | $78.24 | $74.89 | $77.10 | $75.38 | 290,063 |
| 2018-12-11 | $75.75 | $76.26 | $74.84 | $75.16 | $73.48 | 376,454 |
| 2018-12-10 | $75.43 | $76.36 | $73.82 | $74.52 | $72.85 | 523,350 |
| 2018-12-07 | $77.38 | $79.55 | $74.89 | $75.19 | $73.51 | 252,623 |
| 2018-12-06 | $76.92 | $77.91 | $75.42 | $77.29 | $75.56 | 259,518 |
| 2018-12-04 | $84.42 | $84.42 | $78.36 | $78.57 | $76.81 | 304,745 |
| 2018-12-03 | $84.39 | $86.18 | $83.26 | $84.27 | $82.39 | 273,817 |
| 2018-11-30 | $82.72 | $83.96 | $82.44 | $83.68 | $81.81 | 268,391 |
| 2018-11-29 | $83.03 | $83.84 | $82.04 | $82.89 | $81.04 | 168,802 |
| 2018-11-28 | $80.96 | $83.48 | $80.06 | $83.38 | $81.52 | 219,467 |
| 2018-11-27 | $81.61 | $81.99 | $80.02 | $80.57 | $78.77 | 151,346 |
| 2018-11-26 | $80.92 | $83.33 | $80.92 | $82.01 | $80.18 | 178,610 |
| 2018-11-23 | $80.14 | $81.75 | $79.53 | $80.92 | $79.11 | 97,230 |
| 2018-11-21 | $79.72 | $81.88 | $79.72 | $80.90 | $79.09 | 108,146 |
| 2018-11-20 | $82.76 | $82.76 | $79.03 | $79.55 | $77.77 | 201,932 |
| 2018-11-19 | $81.70 | $81.70 | $79.05 | $79.49 | $77.71 | 174,553 |
| 2018-11-16 | $80.98 | $81.99 | $79.78 | $81.86 | $80.03 | 272,942 |
| 2018-11-15 | $79.61 | $81.64 | $79.32 | $81.57 | $79.75 | 205,374 |
| 2018-11-14 | $80.96 | $82.70 | $79.30 | $79.89 | $78.10 | 182,715 |
| 2018-11-13 | $80.85 | $81.67 | $79.94 | $80.36 | $78.56 | 200,857 |
| 2018-11-12 | $82.06 | $82.60 | $80.67 | $80.80 | $78.99 | 231,153 |
| 2018-11-09 | $84.01 | $84.04 | $82.29 | $82.69 | $80.84 | 329,882 |
| 2018-11-08 | $79.90 | $88.50 | $79.14 | $84.04 | $82.02 | 621,900 |
| 2018-11-07 | $78.11 | $79.96 | $77.51 | $78.57 | $76.68 | 362,615 |
| 2018-11-06 | $77.09 | $78.19 | $76.15 | $78.11 | $76.23 | 133,810 |
| 2018-11-05 | $76.91 | $78.44 | $76.20 | $77.26 | $75.40 | 210,037 |
| 2018-11-02 | $76.55 | $78.17 | $76.31 | $76.94 | $75.09 | 233,184 |
| 2018-11-01 | $74.08 | $76.28 | $73.95 | $76.17 | $74.34 | 274,825 |
| 2018-10-31 | $74.07 | $74.30 | $73.15 | $73.64 | $71.87 | 278,155 |
| 2018-10-30 | $72.90 | $74.06 | $72.21 | $73.21 | $71.45 | 349,434 |
| 2018-10-29 | $74.39 | $75.00 | $71.75 | $72.81 | $71.06 | 173,160 |
| 2018-10-26 | $72.48 | $74.20 | $71.63 | $73.50 | $71.73 | 226,329 |
| 2018-10-25 | $73.01 | $74.05 | $72.61 | $73.34 | $71.58 | 258,358 |
| 2018-10-24 | $74.03 | $74.99 | $72.18 | $72.29 | $70.55 | 324,364 |
| 2018-10-23 | $75.55 | $75.55 | $73.52 | $73.91 | $72.13 | 312,057 |
| 2018-10-22 | $76.49 | $78.72 | $75.57 | $76.32 | $74.49 | 165,947 |
| 2018-10-19 | $76.44 | $76.92 | $75.75 | $76.33 | $74.50 | 288,464 |
| 2018-10-18 | $77.23 | $78.13 | $76.04 | $76.45 | $74.61 | 359,554 |
| 2018-10-17 | $76.42 | $77.63 | $75.74 | $77.45 | $75.59 | 542,228 |
| 2018-10-16 | $74.65 | $76.86 | $73.94 | $76.69 | $74.85 | 312,731 |
| 2018-10-15 | $72.47 | $74.64 | $72.47 | $74.17 | $72.39 | 338,044 |
| 2018-10-12 | $74.58 | $74.77 | $71.38 | $72.20 | $70.46 | 367,700 |
| 2018-10-11 | $75.00 | $75.06 | $72.77 | $73.50 | $71.73 | 406,393 |
| 2018-10-10 | $77.09 | $77.25 | $74.14 | $75.00 | $73.20 | 403,857 |
| 2018-10-09 | $78.30 | $79.01 | $77.20 | $77.45 | $75.59 | 168,377 |
| 2018-10-08 | $78.50 | $79.00 | $77.61 | $78.76 | $76.87 | 105,642 |
| 2018-10-05 | $80.32 | $80.32 | $78.57 | $78.61 | $76.72 | 148,719 |
| 2018-10-04 | $80.14 | $81.21 | $79.68 | $80.02 | $78.10 | 159,780 |
| 2018-10-03 | $79.30 | $80.79 | $79.11 | $80.21 | $78.28 | 172,846 |
| 2018-10-02 | $79.79 | $79.79 | $78.57 | $79.22 | $77.32 | 163,678 |
| 2018-10-01 | $81.36 | $81.92 | $79.42 | $79.81 | $77.89 | 198,470 |
| 2018-09-28 | $80.62 | $81.06 | $80.21 | $80.86 | $78.92 | 178,546 |
| 2018-09-27 | $81.42 | $82.25 | $80.63 | $80.85 | $78.91 | 186,677 |
| 2018-09-26 | $81.97 | $82.50 | $80.80 | $81.01 | $79.06 | 240,825 |
| 2018-09-25 | $81.19 | $82.12 | $80.98 | $82.03 | $80.06 | 240,481 |
| 2018-09-24 | $81.18 | $81.67 | $80.10 | $81.26 | $79.31 | 197,838 |
| 2018-09-21 | $81.99 | $82.12 | $81.19 | $81.40 | $79.44 | 438,369 |
| 2018-09-20 | $82.40 | $82.89 | $81.59 | $81.83 | $79.86 | 173,092 |
| 2018-09-19 | $81.30 | $82.79 | $81.26 | $81.85 | $79.88 | 258,621 |
| 2018-09-18 | $81.32 | $81.62 | $81.00 | $81.05 | $79.10 | 184,779 |
| 2018-09-17 | $83.04 | $83.25 | $80.98 | $81.05 | $79.10 | 226,748 |
| 2018-09-14 | $81.52 | $83.35 | $81.52 | $83.17 | $81.17 | 208,691 |
| 2018-09-13 | $81.14 | $81.89 | $80.97 | $81.21 | $79.26 | 191,418 |
| 2018-09-12 | $79.49 | $81.01 | $79.49 | $80.75 | $78.81 | 221,595 |
| 2018-09-11 | $78.83 | $79.64 | $78.27 | $79.58 | $77.67 | 171,937 |
| 2018-09-10 | $78.63 | $79.48 | $78.32 | $79.01 | $77.11 | 134,067 |
| 2018-09-07 | $79.03 | $79.42 | $77.94 | $78.17 | $76.29 | 158,767 |
| 2018-09-06 | $79.67 | $80.40 | $79.27 | $79.39 | $77.48 | 145,443 |
| 2018-09-05 | $79.51 | $80.00 | $79.29 | $79.73 | $77.81 | 159,565 |
| 2018-09-04 | $80.42 | $81.49 | $78.92 | $79.59 | $77.68 | 136,459 |
| 2018-08-31 | $80.34 | $81.48 | $80.29 | $80.56 | $78.62 | 109,755 |
| 2018-08-30 | $80.85 | $81.47 | $80.35 | $80.69 | $78.75 | 113,766 |
| 2018-08-29 | $80.76 | $81.36 | $80.29 | $81.12 | $79.17 | 95,384 |
| 2018-08-28 | $81.00 | $81.43 | $80.14 | $80.71 | $78.77 | 146,263 |
| 2018-08-27 | $79.63 | $81.17 | $79.53 | $80.75 | $78.81 | 271,747 |
| 2018-08-24 | $79.51 | $79.85 | $78.87 | $79.24 | $77.34 | 214,243 |
| 2018-08-23 | $80.00 | $80.08 | $79.04 | $79.13 | $77.23 | 159,746 |
| 2018-08-22 | $80.55 | $80.94 | $79.93 | $80.10 | $78.17 | 147,866 |
| 2018-08-21 | $80.25 | $81.48 | $79.64 | $80.94 | $78.99 | 229,685 |
| 2018-08-20 | $80.08 | $80.42 | $79.54 | $79.89 | $77.97 | 102,302 |
| 2018-08-17 | $79.59 | $80.23 | $79.00 | $80.10 | $78.04 | 102,922 |
| 2018-08-16 | $78.60 | $79.54 | $78.60 | $79.14 | $77.10 | 157,446 |
| 2018-08-15 | $79.43 | $79.81 | $77.80 | $78.39 | $76.37 | 188,073 |
| 2018-08-14 | $79.96 | $80.88 | $79.59 | $79.96 | $77.90 | 140,936 |
| 2018-08-13 | $80.41 | $80.57 | $79.39 | $79.59 | $77.54 | 157,120 |
| 2018-08-10 | $79.85 | $80.82 | $79.46 | $80.12 | $78.05 | 181,798 |
| 2018-08-09 | $80.32 | $81.04 | $79.51 | $80.21 | $78.14 | 238,560 |
| 2018-08-08 | $79.47 | $80.54 | $78.84 | $80.33 | $78.26 | 249,076 |
| 2018-08-07 | $78.98 | $80.72 | $78.98 | $79.56 | $77.51 | 250,135 |
| 2018-08-06 | $78.31 | $78.85 | $78.12 | $78.55 | $76.53 | 214,304 |
| 2018-08-03 | $79.19 | $79.36 | $77.58 | $78.25 | $76.23 | 214,163 |
| 2018-08-02 | $79.68 | $80.55 | $78.80 | $78.91 | $76.88 | 286,845 |
| 2018-08-01 | $82.65 | $83.00 | $78.21 | $80.04 | $77.98 | 494,433 |
| 2018-07-31 | $82.69 | $83.74 | $80.20 | $83.21 | $81.07 | 471,493 |
| 2018-07-30 | $82.59 | $83.19 | $80.67 | $80.90 | $78.81 | 265,703 |
| 2018-07-27 | $84.65 | $84.98 | $82.41 | $82.62 | $80.49 | 230,261 |
| 2018-07-26 | $84.17 | $85.26 | $83.96 | $84.65 | $82.47 | 216,211 |
| 2018-07-25 | $83.06 | $83.88 | $82.25 | $83.71 | $81.55 | 163,521 |
| 2018-07-24 | $82.47 | $82.81 | $81.66 | $82.71 | $80.58 | 230,017 |
| 2018-07-23 | $82.03 | $82.40 | $81.39 | $81.66 | $79.56 | 227,880 |
| 2018-07-20 | $81.61 | $82.97 | $80.84 | $82.32 | $80.20 | 225,614 |
| 2018-07-19 | $80.95 | $81.79 | $80.82 | $81.66 | $79.56 | 244,719 |
| 2018-07-18 | $80.30 | $81.28 | $80.01 | $81.17 | $79.08 | 157,233 |
| 2018-07-17 | $79.70 | $80.79 | $79.70 | $80.31 | $78.24 | 99,526 |
| 2018-07-16 | $80.43 | $80.58 | $79.50 | $79.96 | $77.90 | 132,503 |
| 2018-07-13 | $79.97 | $81.18 | $79.97 | $80.20 | $78.13 | 156,299 |
| 2018-07-12 | $79.34 | $80.41 | $78.82 | $80.27 | $78.20 | 154,502 |
| 2018-07-11 | $78.71 | $79.10 | $78.02 | $78.69 | $76.66 | 276,565 |
| 2018-07-10 | $79.04 | $79.58 | $78.17 | $78.90 | $76.87 | 139,612 |
| 2018-07-09 | $78.27 | $79.39 | $78.27 | $79.05 | $77.01 | 165,772 |
| 2018-07-06 | $77.24 | $78.19 | $77.08 | $78.01 | $76.00 | 153,675 |
| 2018-07-05 | $77.05 | $77.24 | $76.36 | $77.20 | $75.21 | 159,959 |
| 2018-07-03 | $76.71 | $77.82 | $76.40 | $76.83 | $74.85 | 91,170 |
| 2018-07-02 | $76.36 | $76.55 | $75.83 | $76.25 | $74.28 | 259,058 |
| 2018-06-29 | $76.02 | $77.59 | $75.77 | $76.86 | $74.88 | 218,099 |
| 2018-06-28 | $75.99 | $76.15 | $75.04 | $75.87 | $73.91 | 152,859 |
| 2018-06-27 | $76.87 | $77.31 | $75.96 | $76.03 | $74.07 | 136,893 |
| 2018-06-26 | $76.51 | $76.95 | $76.26 | $76.78 | $74.80 | 193,294 |
| 2018-06-25 | $77.39 | $77.39 | $76.19 | $76.29 | $74.32 | 289,999 |
| 2018-06-22 | $78.00 | $78.08 | $77.35 | $77.75 | $75.75 | 410,310 |
| 2018-06-21 | $78.62 | $78.98 | $77.44 | $77.66 | $75.66 | 177,424 |
| 2018-06-20 | $77.92 | $78.99 | $77.41 | $78.73 | $76.70 | 245,380 |
| 2018-06-19 | $78.55 | $79.07 | $76.70 | $77.86 | $75.85 | 232,868 |
| 2018-06-18 | $78.48 | $79.37 | $78.48 | $78.89 | $76.86 | 266,742 |
| 2018-06-15 | $78.33 | $79.10 | $77.63 | $78.85 | $76.82 | 442,922 |
| 2018-06-14 | $78.40 | $78.75 | $77.86 | $78.69 | $76.66 | 187,944 |
| 2018-06-13 | $78.68 | $78.68 | $77.44 | $78.08 | $76.07 | 233,943 |
| 2018-06-12 | $79.11 | $79.17 | $78.12 | $78.61 | $76.58 | 218,942 |
| 2018-06-11 | $79.02 | $79.40 | $78.76 | $79.20 | $77.16 | 165,663 |
| 2018-06-08 | $78.16 | $79.15 | $77.99 | $79.03 | $76.99 | 241,293 |
| 2018-06-07 | $77.59 | $78.33 | $77.59 | $78.03 | $76.02 | 210,842 |
| 2018-06-06 | $76.55 | $77.55 | $76.25 | $77.53 | $75.53 | 197,364 |
| 2018-06-05 | $76.08 | $77.00 | $75.86 | $76.55 | $74.58 | 158,852 |
| 2018-06-04 | $76.53 | $76.87 | $75.82 | $76.25 | $74.28 | 177,136 |
| 2018-06-01 | $76.22 | $76.81 | $74.97 | $75.97 | $74.01 | 207,349 |
| 2018-05-31 | $76.63 | $76.63 | $75.42 | $75.77 | $73.82 | 317,523 |
| 2018-05-30 | $75.04 | $76.91 | $74.33 | $76.59 | $74.62 | 231,088 |
| 2018-05-29 | $74.16 | $75.23 | $74.16 | $74.69 | $72.76 | 206,204 |
| 2018-05-25 | $75.15 | $75.33 | $74.58 | $74.72 | $72.79 | 124,900 |
| 2018-05-24 | $75.06 | $75.23 | $74.63 | $75.15 | $73.21 | 194,711 |
| 2018-05-23 | $75.16 | $75.46 | $74.39 | $75.07 | $73.14 | 106,927 |
| 2018-05-22 | $76.41 | $76.62 | $74.93 | $75.15 | $73.21 | 207,493 |
| 2018-05-21 | $75.52 | $76.53 | $75.33 | $76.42 | $74.45 | 167,708 |
| 2018-05-18 | $75.67 | $76.50 | $75.03 | $75.03 | $73.10 | 289,237 |
| 2018-05-17 | $74.42 | $75.63 | $74.11 | $75.52 | $73.43 | 190,628 |
| 2018-05-16 | $73.94 | $74.60 | $73.43 | $74.52 | $72.46 | 184,481 |
| 2018-05-15 | $73.00 | $73.88 | $72.89 | $73.69 | $71.65 | 166,935 |
| 2018-05-14 | $73.98 | $74.16 | $73.28 | $73.51 | $71.48 | 168,788 |
| 2018-05-11 | $73.98 | $74.32 | $73.53 | $73.93 | $71.89 | 123,580 |
| 2018-05-10 | $74.21 | $74.99 | $73.50 | $73.86 | $71.82 | 215,512 |
| 2018-05-09 | $73.97 | $74.23 | $73.30 | $73.98 | $71.94 | 198,054 |
| 2018-05-08 | $72.81 | $73.66 | $72.81 | $73.61 | $71.58 | 353,341 |
| 2018-05-07 | $72.10 | $73.26 | $72.10 | $72.81 | $70.80 | 262,344 |
| 2018-05-04 | $71.07 | $72.55 | $70.65 | $72.10 | $70.11 | 136,337 |
| 2018-05-03 | $71.89 | $72.37 | $70.77 | $71.43 | $69.46 | 158,359 |
| 2018-05-02 | $71.86 | $72.72 | $71.08 | $72.12 | $70.13 | 126,594 |
| 2018-05-01 | $72.01 | $72.21 | $70.66 | $72.05 | $70.06 | 287,106 |
| 2018-04-30 | $73.28 | $73.70 | $71.87 | $71.94 | $69.95 | 187,885 |
| 2018-04-27 | $73.68 | $74.41 | $72.58 | $73.01 | $70.99 | 165,838 |
| 2018-04-26 | $74.16 | $74.16 | $72.70 | $73.54 | $71.51 | 228,415 |
| 2018-04-25 | $73.76 | $74.20 | $72.93 | $74.00 | $71.96 | 362,480 |
| 2018-04-24 | $79.50 | $80.30 | $72.59 | $74.03 | $71.99 | 570,457 |
| 2018-04-23 | $74.87 | $75.45 | $73.69 | $73.98 | $71.94 | 271,389 |
| 2018-04-20 | $74.88 | $75.42 | $74.20 | $74.87 | $72.80 | 326,458 |
| 2018-04-19 | $75.33 | $76.57 | $75.30 | $75.43 | $73.35 | 196,969 |
| 2018-04-18 | $75.30 | $76.17 | $74.63 | $75.75 | $73.66 | 308,073 |
| 2018-04-17 | $75.38 | $75.56 | $74.65 | $74.70 | $72.64 | 325,052 |
| 2018-04-16 | $73.93 | $75.03 | $72.81 | $75.00 | $72.93 | 207,250 |
| 2018-04-13 | $74.72 | $74.84 | $73.54 | $74.05 | $72.00 | 219,731 |
| 2018-04-12 | $73.88 | $77.87 | $73.86 | $74.35 | $72.30 | 325,789 |
| 2018-04-11 | $74.46 | $75.41 | $73.79 | $74.14 | $72.09 | 313,277 |
| 2018-04-10 | $74.89 | $76.57 | $73.99 | $75.38 | $73.30 | 564,721 |
| 2018-04-09 | $71.18 | $74.85 | $71.18 | $73.45 | $71.42 | 653,788 |
| 2018-04-06 | $72.32 | $72.92 | $70.49 | $71.08 | $69.12 | 157,064 |
| 2018-04-05 | $72.50 | $72.95 | $72.08 | $72.71 | $70.70 | 322,501 |
| 2018-04-04 | $70.51 | $72.07 | $70.51 | $71.89 | $69.90 | 196,947 |
| 2018-04-03 | $70.15 | $71.79 | $69.86 | $71.78 | $69.80 | 392,199 |
| 2018-04-02 | $71.27 | $72.97 | $68.95 | $69.63 | $67.71 | 257,033 |
| 2018-03-29 | $71.44 | $72.19 | $70.64 | $71.66 | $69.68 | 255,883 |
| 2018-03-28 | $71.32 | $71.90 | $70.54 | $70.98 | $69.02 | 173,297 |
| 2018-03-27 | $72.37 | $72.44 | $70.83 | $71.14 | $69.18 | 190,317 |
| 2018-03-26 | $71.71 | $73.93 | $70.68 | $72.14 | $70.15 | 265,238 |
| 2018-03-23 | $72.13 | $72.13 | $70.67 | $70.72 | $68.77 | 247,445 |
| 2018-03-22 | $73.23 | $74.47 | $71.99 | $72.03 | $70.04 | 304,497 |
| 2018-03-21 | $73.18 | $74.36 | $73.03 | $73.89 | $71.85 | 213,606 |
| 2018-03-20 | $73.72 | $74.27 | $72.99 | $72.99 | $70.97 | 244,018 |
| 2018-03-19 | $73.61 | $74.84 | $72.69 | $73.83 | $71.79 | 242,582 |
| 2018-03-16 | $73.91 | $74.55 | $73.32 | $74.03 | $71.99 | 555,924 |
| 2018-03-15 | $74.09 | $74.41 | $73.30 | $73.88 | $71.84 | 136,655 |
| 2018-03-14 | $74.88 | $74.93 | $73.04 | $73.81 | $71.77 | 176,076 |
| 2018-03-13 | $74.87 | $75.63 | $74.07 | $74.40 | $72.34 | 161,023 |
| 2018-03-12 | $74.87 | $75.63 | $74.15 | $74.51 | $72.45 | 253,499 |
| 2018-03-09 | $73.54 | $75.00 | $73.18 | $74.91 | $72.84 | 350,954 |
| 2018-03-08 | $73.46 | $73.74 | $71.39 | $72.90 | $70.89 | 354,685 |
| 2018-03-07 | $72.30 | $73.46 | $71.82 | $72.99 | $70.97 | 425,793 |
| 2018-03-06 | $71.99 | $72.79 | $71.28 | $72.66 | $70.65 | 274,967 |
| 2018-03-05 | $70.11 | $71.58 | $69.30 | $71.39 | $69.42 | 590,244 |
| 2018-03-02 | $69.89 | $70.53 | $68.56 | $70.32 | $68.38 | 411,959 |
| 2018-03-01 | $70.93 | $71.51 | $69.63 | $70.40 | $68.46 | 467,956 |
| 2018-02-28 | $71.57 | $72.55 | $70.76 | $70.83 | $68.87 | 286,241 |
| 2018-02-27 | $72.75 | $73.06 | $71.54 | $71.61 | $69.63 | 356,718 |
| 2018-02-26 | $73.05 | $73.41 | $72.35 | $72.79 | $70.78 | 461,541 |
| 2018-02-23 | $73.75 | $73.99 | $72.42 | $72.90 | $70.89 | 304,580 |
| 2018-02-22 | $74.27 | $74.84 | $73.10 | $73.26 | $71.24 | 391,305 |
| 2018-02-21 | $73.12 | $74.74 | $73.07 | $73.76 | $71.72 | 465,946 |
| 2018-02-20 | $74.01 | $74.98 | $73.44 | $73.51 | $71.48 | 472,578 |
| 2018-02-16 | $72.36 | $74.20 | $72.36 | $73.92 | $71.88 | 728,098 |
| 2018-02-15 | $72.70 | $73.44 | $71.60 | $72.87 | $70.72 | 370,173 |
| 2018-02-14 | $69.22 | $72.42 | $69.19 | $72.24 | $70.11 | 674,941 |
| 2018-02-13 | $71.10 | $71.88 | $69.14 | $69.89 | $67.83 | 1,155,536 |
| 2018-02-12 | $71.28 | $72.31 | $70.81 | $71.33 | $69.23 | 1,384,898 |
| 2018-02-09 | $75.25 | $75.95 | $71.29 | $71.62 | $69.51 | 2,966,504 |
| 2018-02-08 | $77.50 | $89.30 | $77.50 | $82.93 | $80.48 | 6,590,881 |
| 2018-02-07 | $79.27 | $80.45 | $75.65 | $77.17 | $74.89 | 1,308,319 |
| 2018-02-06 | $78.16 | $81.08 | $76.14 | $78.96 | $76.63 | 1,348,918 |
| 2018-02-05 | $80.76 | $83.18 | $78.31 | $78.36 | $76.05 | 1,199,994 |
| 2018-02-02 | $80.56 | $83.71 | $79.56 | $81.77 | $79.36 | 1,162,095 |
| 2018-02-01 | $76.90 | $81.85 | $76.90 | $81.34 | $78.94 | 1,541,357 |
| 2018-01-31 | $74.63 | $78.89 | $73.35 | $77.52 | $75.23 | 1,774,788 |
| 2018-01-30 | $74.59 | $75.09 | $73.24 | $74.05 | $71.87 | 344,995 |
| 2018-01-29 | $75.80 | $76.98 | $75.02 | $75.05 | $72.84 | 358,200 |
| 2018-01-26 | $74.24 | $76.34 | $73.21 | $75.95 | $73.71 | 604,247 |
| 2018-01-25 | $74.61 | $74.69 | $72.13 | $73.61 | $71.44 | 670,000 |
| 2018-01-24 | $75.44 | $75.45 | $72.23 | $74.27 | $72.08 | 806,440 |
| 2018-01-23 | $79.00 | $80.44 | $74.34 | $74.91 | $72.70 | 1,620,012 |
| 2018-01-22 | $80.04 | $81.05 | $79.75 | $81.02 | $78.63 | 498,408 |
| 2018-01-19 | $79.18 | $80.55 | $78.92 | $80.50 | $78.13 | 455,540 |
| 2018-01-18 | $80.28 | $80.72 | $79.14 | $79.33 | $76.99 | 249,499 |
| 2018-01-17 | $81.12 | $81.39 | $79.80 | $80.15 | $77.79 | 279,503 |
| 2018-01-16 | $83.47 | $83.92 | $80.74 | $80.79 | $78.41 | 313,480 |
| 2018-01-12 | $82.73 | $84.23 | $82.66 | $83.41 | $80.95 | 349,712 |
| 2018-01-11 | $80.28 | $82.66 | $80.28 | $82.65 | $80.21 | 397,580 |
| 2018-01-10 | $79.03 | $80.13 | $78.72 | $79.99 | $77.63 | 478,256 |
| 2018-01-09 | $80.26 | $80.37 | $78.67 | $79.18 | $76.84 | 231,701 |
| 2018-01-08 | $79.61 | $80.90 | $79.57 | $80.30 | $77.93 | 461,497 |
| 2018-01-05 | $79.42 | $79.86 | $79.07 | $79.70 | $77.35 | 300,000 |
| 2018-01-04 | $77.80 | $79.16 | $77.49 | $78.93 | $76.60 | 212,774 |
| 2018-01-03 | $76.91 | $77.82 | $76.80 | $77.56 | $75.27 | 281,842 |
| 2018-01-02 | $76.45 | $76.96 | $75.84 | $76.92 | $74.65 | 261,621 |
| 2017-12-29 | $77.18 | $77.33 | $76.52 | $76.54 | $74.28 | 214,791 |
| 2017-12-28 | $77.23 | $77.23 | $76.98 | $77.18 | $74.90 | 90,082 |
| 2017-12-27 | $77.39 | $77.65 | $76.95 | $77.15 | $74.87 | 121,881 |
| 2017-12-26 | $77.50 | $77.72 | $77.34 | $77.36 | $75.08 | 183,101 |
| 2017-12-22 | $77.85 | $77.93 | $77.19 | $77.52 | $75.23 | 110,845 |
| 2017-12-21 | $76.28 | $78.31 | $76.28 | $77.94 | $75.64 | 216,757 |
| 2017-12-20 | $77.96 | $78.26 | $77.60 | $77.80 | $75.51 | 276,278 |
| 2017-12-19 | $78.04 | $78.37 | $77.27 | $77.33 | $75.05 | 171,658 |
| 2017-12-18 | $77.80 | $78.68 | $77.47 | $77.79 | $75.50 | 254,835 |
| 2017-12-15 | $76.53 | $78.03 | $76.53 | $77.01 | $74.74 | 567,112 |
| 2017-12-14 | $76.38 | $77.21 | $76.05 | $76.23 | $73.98 | 268,290 |
| 2017-12-13 | $75.76 | $77.13 | $75.76 | $76.54 | $74.28 | 254,079 |
| 2017-12-12 | $75.01 | $76.23 | $74.58 | $75.74 | $73.51 | 293,399 |
| 2017-12-11 | $75.27 | $75.27 | $74.28 | $74.49 | $72.29 | 274,480 |
| 2017-12-08 | $76.12 | $76.44 | $74.81 | $75.16 | $72.94 | 299,887 |
| 2017-12-07 | $75.71 | $76.74 | $75.58 | $75.77 | $73.54 | 354,198 |
| 2017-12-06 | $75.72 | $76.52 | $75.42 | $75.73 | $73.50 | 177,526 |
| 2017-12-05 | $76.81 | $76.85 | $75.75 | $75.89 | $73.65 | 172,674 |
| 2017-12-04 | $77.25 | $77.73 | $76.57 | $76.73 | $74.47 | 310,475 |
| 2017-12-01 | $77.35 | $77.53 | $74.73 | $76.49 | $74.23 | 333,059 |
| 2017-11-30 | $76.93 | $77.89 | $76.57 | $77.35 | $75.07 | 373,916 |
| 2017-11-29 | $77.31 | $77.53 | $76.50 | $76.66 | $74.40 | 340,627 |
| 2017-11-28 | $76.50 | $77.48 | $76.15 | $77.36 | $75.08 | 254,600 |
| 2017-11-27 | $76.21 | $76.75 | $76.21 | $76.38 | $74.13 | 504,975 |
| 2017-11-24 | $76.28 | $76.88 | $75.24 | $76.20 | $73.95 | 413,310 |
| 2017-11-22 | $77.37 | $77.80 | $76.60 | $76.67 | $74.41 | 143,353 |
| 2017-11-21 | $77.63 | $78.44 | $77.11 | $77.26 | $74.98 | 312,095 |
| 2017-11-20 | $76.90 | $77.35 | $76.53 | $77.25 | $74.97 | 390,959 |
| 2017-11-17 | $77.37 | $77.74 | $76.69 | $76.71 | $74.45 | 238,672 |
| 2017-11-16 | $77.40 | $78.20 | $75.00 | $77.81 | $75.52 | 353,507 |
| 2017-11-15 | $78.00 | $78.16 | $76.91 | $77.15 | $74.87 | 346,299 |
| 2017-11-14 | $79.15 | $80.44 | $78.00 | $78.31 | $76.00 | 447,751 |
| 2017-11-13 | $78.49 | $80.12 | $78.09 | $79.54 | $77.19 | 278,454 |
| 2017-11-10 | $81.57 | $81.93 | $78.68 | $79.22 | $76.88 | 425,144 |
| 2017-11-09 | $75.36 | $82.94 | $74.83 | $82.05 | $79.50 | 928,951 |
| 2017-11-08 | $77.73 | $78.15 | $77.06 | $77.27 | $74.87 | 343,709 |
| 2017-11-07 | $78.50 | $78.66 | $78.14 | $78.24 | $75.81 | 313,087 |
| 2017-11-06 | $77.95 | $78.57 | $77.52 | $78.45 | $76.02 | 345,263 |
| 2017-11-03 | $78.25 | $78.43 | $77.42 | $77.99 | $75.57 | 233,586 |
| 2017-11-02 | $77.81 | $78.86 | $77.27 | $78.33 | $75.90 | 287,398 |
| 2017-11-01 | $78.05 | $78.80 | $77.39 | $77.88 | $75.46 | 195,830 |
| 2017-10-31 | $78.28 | $78.51 | $77.31 | $77.33 | $74.93 | 344,518 |
| 2017-10-30 | $79.07 | $79.34 | $77.70 | $78.12 | $75.70 | 308,791 |
| 2017-10-27 | $78.31 | $79.13 | $77.15 | $79.12 | $76.67 | 276,831 |
| 2017-10-26 | $77.26 | $79.29 | $74.05 | $78.50 | $76.06 | 335,575 |
| 2017-10-25 | $80.52 | $80.74 | $79.65 | $80.28 | $77.79 | 204,363 |
| 2017-10-24 | $81.21 | $81.47 | $80.45 | $80.81 | $78.30 | 202,287 |
| 2017-10-23 | $81.37 | $81.78 | $80.73 | $80.81 | $78.30 | 96,288 |
| 2017-10-20 | $80.83 | $81.58 | $80.50 | $81.36 | $78.84 | 173,809 |
| 2017-10-19 | $79.81 | $80.51 | $79.44 | $80.51 | $78.01 | 127,454 |
| 2017-10-18 | $79.68 | $80.46 | $78.47 | $80.23 | $77.74 | 188,431 |
| 2017-10-17 | $79.96 | $80.75 | $79.16 | $79.33 | $76.87 | 194,395 |
| 2017-10-16 | $80.47 | $80.94 | $79.99 | $80.21 | $77.72 | 178,750 |
| 2017-10-13 | $80.47 | $80.63 | $79.70 | $80.48 | $77.98 | 248,048 |
| 2017-10-12 | $79.42 | $80.92 | $79.37 | $80.00 | $77.52 | 322,183 |
| 2017-10-11 | $79.16 | $79.36 | $78.73 | $79.23 | $76.77 | 168,601 |
| 2017-10-10 | $79.50 | $79.50 | $78.87 | $78.99 | $76.54 | 148,428 |
| 2017-10-09 | $79.34 | $79.43 | $78.91 | $79.07 | $76.62 | 83,211 |
| 2017-10-06 | $79.12 | $79.31 | $77.74 | $79.22 | $76.76 | 149,907 |
| 2017-10-05 | $79.79 | $79.88 | $79.13 | $79.34 | $76.88 | 213,763 |
| 2017-10-04 | $79.55 | $79.73 | $79.04 | $79.56 | $77.09 | 207,663 |
| 2017-10-03 | $78.84 | $79.49 | $78.44 | $79.47 | $77.00 | 196,593 |
| 2017-10-02 | $77.42 | $79.00 | $76.78 | $78.97 | $76.52 | 189,184 |
| 2017-09-29 | $77.73 | $78.00 | $77.21 | $77.61 | $75.20 | 203,346 |
| 2017-09-28 | $78.40 | $78.54 | $77.46 | $77.89 | $75.47 | 248,899 |
| 2017-09-27 | $77.32 | $78.95 | $76.72 | $78.73 | $76.29 | 386,453 |
| 2017-09-26 | $76.93 | $77.47 | $76.58 | $77.19 | $74.80 | 198,252 |
| 2017-09-25 | $76.09 | $76.84 | $76.00 | $76.79 | $74.41 | 308,721 |
| 2017-09-22 | $74.98 | $76.23 | $74.83 | $75.95 | $73.59 | 550,355 |
| 2017-09-21 | $74.61 | $75.13 | $74.46 | $74.78 | $72.46 | 183,066 |
| 2017-09-20 | $73.89 | $74.96 | $73.01 | $74.77 | $72.45 | 198,966 |
| 2017-09-19 | $73.73 | $74.11 | $73.43 | $73.97 | $71.68 | 134,627 |
| 2017-09-18 | $72.83 | $73.61 | $72.66 | $73.44 | $71.16 | 150,789 |
| 2017-09-15 | $72.48 | $73.00 | $72.06 | $72.60 | $70.35 | 552,072 |
| 2017-09-14 | $72.49 | $72.75 | $72.04 | $72.36 | $70.12 | 282,820 |
| 2017-09-13 | $71.30 | $72.67 | $71.00 | $72.50 | $70.25 | 281,307 |
| 2017-09-12 | $71.21 | $71.46 | $70.87 | $71.33 | $69.12 | 170,094 |
| 2017-09-11 | $71.22 | $71.53 | $70.34 | $71.04 | $68.84 | 149,543 |
| 2017-09-08 | $70.05 | $70.97 | $69.38 | $70.84 | $68.64 | 145,943 |
| 2017-09-07 | $70.47 | $70.47 | $69.58 | $70.20 | $68.02 | 153,707 |
| 2017-09-06 | $70.16 | $70.67 | $69.66 | $70.31 | $68.13 | 308,145 |
| 2017-09-05 | $70.50 | $70.77 | $69.91 | $70.13 | $67.95 | 270,162 |
| 2017-09-01 | $70.42 | $70.88 | $68.78 | $70.27 | $68.09 | 137,368 |
| 2017-08-31 | $69.31 | $70.51 | $68.91 | $70.21 | $68.03 | 211,140 |
| 2017-08-30 | $68.05 | $69.06 | $67.91 | $68.97 | $66.83 | 193,780 |
| 2017-08-29 | $67.35 | $68.29 | $67.09 | $68.21 | $66.09 | 106,841 |
| 2017-08-28 | $67.65 | $67.95 | $67.18 | $67.57 | $65.47 | 267,438 |
| 2017-08-25 | $67.55 | $67.69 | $67.04 | $67.45 | $65.36 | 121,441 |
| 2017-08-24 | $67.60 | $67.60 | $66.89 | $67.23 | $65.14 | 87,344 |
| 2017-08-23 | $67.50 | $67.91 | $67.10 | $67.26 | $65.17 | 246,456 |
| 2017-08-22 | $67.83 | $68.19 | $67.41 | $68.08 | $65.97 | 153,372 |
| 2017-08-21 | $67.92 | $68.20 | $67.35 | $67.54 | $65.44 | 201,748 |
| 2017-08-18 | $66.38 | $67.91 | $65.76 | $67.86 | $65.75 | 323,823 |
| 2017-08-17 | $69.41 | $69.50 | $67.30 | $67.33 | $65.12 | 314,099 |
| 2017-08-16 | $69.86 | $70.34 | $69.49 | $69.65 | $67.37 | 229,831 |
| 2017-08-15 | $69.99 | $70.39 | $69.58 | $69.70 | $67.41 | 230,912 |
| 2017-08-14 | $70.01 | $70.38 | $69.65 | $69.87 | $67.58 | 214,918 |
| 2017-08-11 | $69.68 | $70.13 | $69.43 | $69.47 | $67.19 | 209,059 |
| 2017-08-10 | $70.12 | $70.38 | $69.39 | $69.44 | $67.16 | 352,202 |
| 2017-08-09 | $70.45 | $71.03 | $70.14 | $70.44 | $68.13 | 180,517 |
| 2017-08-08 | $70.57 | $71.74 | $70.50 | $70.91 | $68.58 | 203,829 |
| 2017-08-07 | $69.99 | $71.08 | $69.93 | $70.73 | $68.41 | 209,224 |
| 2017-08-04 | $69.81 | $69.95 | $69.42 | $69.84 | $67.55 | 114,478 |
| 2017-08-03 | $69.50 | $70.46 | $69.16 | $69.67 | $67.38 | 258,612 |
| 2017-08-02 | $69.89 | $70.37 | $69.33 | $69.72 | $67.43 | 222,689 |
| 2017-08-01 | $70.26 | $70.50 | $69.67 | $69.99 | $67.69 | 274,291 |
| 2017-07-31 | $70.40 | $70.67 | $69.61 | $69.94 | $67.65 | 190,009 |
| 2017-07-28 | $70.04 | $70.77 | $69.76 | $70.27 | $67.96 | 147,721 |
| 2017-07-27 | $70.08 | $70.72 | $70.06 | $70.43 | $68.12 | 189,926 |
| 2017-07-26 | $72.21 | $72.60 | $70.35 | $70.41 | $68.10 | 308,406 |
| 2017-07-25 | $71.58 | $72.97 | $70.37 | $72.35 | $69.98 | 934,047 |
| 2017-07-24 | $68.53 | $69.09 | $68.03 | $68.88 | $66.62 | 397,998 |
| 2017-07-21 | $69.87 | $69.87 | $68.27 | $68.55 | $66.30 | 262,855 |
| 2017-07-20 | $69.49 | $69.71 | $69.21 | $69.42 | $67.14 | 107,172 |
| 2017-07-19 | $68.48 | $69.55 | $68.01 | $69.30 | $67.03 | 228,798 |
| 2017-07-18 | $68.39 | $68.78 | $67.44 | $68.31 | $66.07 | 161,143 |
| 2017-07-17 | $69.46 | $69.75 | $68.52 | $68.71 | $66.46 | 267,095 |
| 2017-07-14 | $68.03 | $69.82 | $67.72 | $69.56 | $67.28 | 280,405 |
| 2017-07-13 | $67.81 | $67.84 | $67.04 | $67.48 | $65.27 | 155,389 |
| 2017-07-12 | $68.55 | $69.14 | $67.85 | $67.90 | $65.67 | 255,495 |
| 2017-07-11 | $67.50 | $68.24 | $67.04 | $68.17 | $65.93 | 356,799 |
| 2017-07-10 | $66.94 | $67.85 | $66.58 | $67.49 | $65.28 | 361,932 |
| 2017-07-07 | $67.39 | $67.86 | $67.05 | $67.32 | $65.11 | 338,291 |
| 2017-07-06 | $67.98 | $68.35 | $66.85 | $67.15 | $64.95 | 276,220 |
| 2017-07-05 | $67.62 | $68.29 | $67.45 | $68.21 | $65.97 | 257,555 |
| 2017-07-03 | $67.87 | $68.45 | $67.46 | $67.88 | $65.65 | 134,048 |
| 2017-06-30 | $67.53 | $68.32 | $66.55 | $67.58 | $65.36 | 216,219 |
| 2017-06-29 | $68.55 | $68.55 | $67.10 | $67.32 | $65.11 | 262,076 |
| 2017-06-28 | $68.53 | $68.89 | $68.03 | $68.35 | $66.11 | 348,886 |
| 2017-06-27 | $68.78 | $69.00 | $67.98 | $68.02 | $65.79 | 266,689 |
| 2017-06-26 | $68.91 | $69.27 | $68.50 | $68.88 | $66.62 | 242,813 |
| 2017-06-23 | $69.01 | $69.15 | $67.78 | $68.90 | $66.64 | 296,560 |
| 2017-06-22 | $67.68 | $69.04 | $67.27 | $68.97 | $66.71 | 407,259 |
| 2017-06-21 | $68.24 | $68.37 | $66.92 | $66.98 | $64.78 | 202,821 |
| 2017-06-20 | $68.81 | $68.81 | $67.35 | $68.02 | $65.79 | 271,966 |
| 2017-06-19 | $69.51 | $69.94 | $68.29 | $68.99 | $66.73 | 308,087 |
| 2017-06-16 | $67.68 | $69.18 | $67.11 | $69.14 | $66.87 | 671,368 |
| 2017-06-15 | $69.05 | $69.69 | $68.36 | $68.60 | $66.35 | 408,527 |
| 2017-06-14 | $69.86 | $70.52 | $69.38 | $69.99 | $67.69 | 432,728 |
| 2017-06-13 | $70.15 | $70.29 | $69.54 | $69.84 | $67.55 | 207,053 |
| 2017-06-12 | $70.96 | $71.50 | $69.68 | $70.07 | $67.77 | 348,889 |
| 2017-06-09 | $70.72 | $71.40 | $70.60 | $70.89 | $68.56 | 269,037 |
| 2017-06-08 | $69.26 | $70.71 | $68.89 | $70.52 | $68.21 | 240,333 |
| 2017-06-07 | $69.39 | $70.25 | $68.75 | $69.32 | $67.05 | 278,956 |
| 2017-06-06 | $69.15 | $69.84 | $68.63 | $69.27 | $67.00 | 211,043 |
| 2017-06-05 | $69.67 | $70.20 | $69.33 | $69.63 | $67.35 | 212,719 |
| 2017-06-02 | $69.24 | $70.56 | $68.80 | $69.63 | $67.35 | 230,333 |
| 2017-06-01 | $68.34 | $69.16 | $67.82 | $69.14 | $66.87 | 190,147 |
| 2017-05-31 | $67.90 | $68.37 | $66.79 | $68.12 | $65.89 | 277,990 |
| 2017-05-30 | $68.15 | $68.18 | $67.55 | $67.78 | $65.56 | 121,063 |
| 2017-05-26 | $68.54 | $68.63 | $68.21 | $68.29 | $66.05 | 135,504 |
| 2017-05-25 | $68.27 | $68.76 | $67.82 | $68.61 | $66.36 | 229,261 |
| 2017-05-24 | $67.60 | $68.62 | $66.22 | $68.06 | $65.83 | 221,665 |
| 2017-05-23 | $67.37 | $67.71 | $66.33 | $67.50 | $65.29 | 185,238 |
| 2017-05-22 | $67.02 | $67.46 | $66.64 | $67.16 | $64.96 | 243,203 |
| 2017-05-19 | $66.50 | $67.33 | $66.18 | $66.84 | $64.65 | 287,244 |
| 2017-05-18 | $66.11 | $66.63 | $65.22 | $66.33 | $64.15 | 364,529 |
| 2017-05-17 | $66.31 | $66.88 | $66.16 | $66.48 | $64.18 | 499,130 |
| 2017-05-16 | $67.33 | $67.59 | $66.67 | $67.37 | $65.04 | 339,738 |
| 2017-05-15 | $66.41 | $67.45 | $66.37 | $67.36 | $65.03 | 303,089 |
| 2017-05-12 | $66.53 | $66.56 | $65.83 | $66.16 | $63.87 | 141,000 |
| 2017-05-11 | $66.62 | $67.08 | $65.81 | $66.76 | $64.45 | 223,655 |
| 2017-05-10 | $67.28 | $67.63 | $66.75 | $66.79 | $64.48 | 247,987 |
| 2017-05-09 | $67.50 | $67.75 | $66.93 | $67.26 | $64.93 | 302,531 |
| 2017-05-08 | $67.32 | $67.68 | $67.14 | $67.55 | $65.21 | 470,269 |
| 2017-05-05 | $67.72 | $67.72 | $66.72 | $67.41 | $65.08 | 332,052 |
| 2017-05-04 | $67.43 | $67.49 | $66.90 | $67.28 | $64.95 | 208,818 |
| 2017-05-03 | $67.24 | $67.51 | $66.55 | $67.23 | $64.90 | 469,578 |
| 2017-05-02 | $68.10 | $68.35 | $67.40 | $67.56 | $65.22 | 272,031 |
| 2017-05-01 | $67.89 | $68.38 | $67.29 | $68.17 | $65.81 | 213,624 |
| 2017-04-28 | $67.73 | $67.97 | $67.00 | $67.67 | $65.33 | 406,184 |
| 2017-04-27 | $68.18 | $68.74 | $67.47 | $67.57 | $65.23 | 258,942 |
| 2017-04-26 | $68.02 | $68.31 | $67.69 | $68.05 | $65.69 | 389,093 |
| 2017-04-25 | $68.55 | $69.00 | $68.01 | $68.16 | $65.80 | 302,881 |
| 2017-04-24 | $68.10 | $68.64 | $67.61 | $67.97 | $65.62 | 318,400 |
| 2017-04-21 | $67.18 | $67.63 | $66.99 | $67.06 | $64.74 | 308,321 |
| 2017-04-20 | $66.00 | $68.50 | $65.57 | $67.26 | $64.93 | 916,513 |
| 2017-04-19 | $69.21 | $69.88 | $69.11 | $69.12 | $66.73 | 213,934 |
| 2017-04-18 | $68.42 | $69.12 | $68.05 | $68.80 | $66.42 | 252,138 |
| 2017-04-17 | $67.98 | $68.83 | $67.76 | $68.75 | $66.37 | 215,869 |
| 2017-04-13 | $68.39 | $68.56 | $67.27 | $67.73 | $65.39 | 219,708 |
| 2017-04-12 | $69.52 | $69.52 | $67.63 | $67.74 | $65.39 | 145,333 |
| 2017-04-11 | $68.46 | $69.52 | $67.21 | $69.52 | $67.11 | 242,695 |
| 2017-04-10 | $68.95 | $69.43 | $67.84 | $68.83 | $66.45 | 112,711 |
| 2017-04-07 | $68.82 | $69.35 | $68.45 | $68.89 | $66.50 | 159,908 |
| 2017-04-06 | $68.01 | $68.89 | $67.37 | $68.77 | $66.39 | 295,467 |
| 2017-04-05 | $69.25 | $69.45 | $67.89 | $67.91 | $65.56 | 388,327 |
| 2017-04-04 | $68.05 | $68.75 | $67.30 | $68.66 | $66.28 | 422,725 |
| 2017-04-03 | $68.10 | $68.49 | $67.10 | $68.18 | $65.82 | 539,943 |
| 2017-03-31 | $68.21 | $68.65 | $67.88 | $67.92 | $65.57 | 326,990 |
| 2017-03-30 | $67.55 | $68.36 | $67.55 | $68.33 | $65.96 | 246,752 |
| 2017-03-29 | $67.47 | $67.90 | $67.26 | $67.62 | $65.28 | 152,009 |
| 2017-03-28 | $66.93 | $67.97 | $66.72 | $67.64 | $65.30 | 175,293 |
| 2017-03-27 | $65.67 | $67.35 | $65.51 | $67.14 | $64.82 | 311,101 |
| 2017-03-24 | $66.63 | $67.50 | $66.38 | $66.73 | $64.42 | 283,171 |
| 2017-03-23 | $65.74 | $66.88 | $65.47 | $66.37 | $64.07 | 290,682 |
| 2017-03-22 | $66.67 | $68.14 | $65.65 | $65.85 | $63.57 | 370,418 |
| 2017-03-21 | $69.28 | $69.28 | $66.87 | $66.92 | $64.60 | 266,187 |
| 2017-03-20 | $68.85 | $69.29 | $68.51 | $68.87 | $66.49 | 210,038 |
| 2017-03-17 | $68.33 | $69.06 | $68.24 | $68.84 | $66.46 | 534,846 |
| 2017-03-16 | $69.09 | $69.43 | $68.42 | $68.59 | $66.22 | 174,599 |
| 2017-03-15 | $68.45 | $69.14 | $68.03 | $68.99 | $66.60 | 238,408 |
| 2017-03-14 | $68.26 | $68.26 | $67.32 | $67.96 | $65.61 | 131,085 |
| 2017-03-13 | $68.15 | $68.60 | $68.11 | $68.52 | $66.15 | 134,834 |
| 2017-03-10 | $68.94 | $69.20 | $67.53 | $68.09 | $65.73 | 318,344 |
| 2017-03-09 | $69.42 | $69.77 | $68.32 | $68.45 | $66.08 | 117,919 |
| 2017-03-08 | $70.08 | $70.30 | $69.31 | $69.37 | $66.97 | 143,901 |
| 2017-03-07 | $70.46 | $70.92 | $69.90 | $69.96 | $67.54 | 199,895 |
| 2017-03-06 | $70.17 | $70.79 | $69.77 | $70.54 | $68.10 | 159,571 |
| 2017-03-03 | $70.80 | $71.44 | $70.15 | $70.39 | $67.95 | 356,667 |
| 2017-03-02 | $72.00 | $72.09 | $70.71 | $70.81 | $68.36 | 186,640 |
| 2017-03-01 | $71.28 | $72.28 | $71.28 | $71.96 | $69.47 | 374,398 |
| 2017-02-28 | $72.00 | $72.07 | $70.42 | $70.45 | $68.01 | 295,311 |
| 2017-02-27 | $70.20 | $71.97 | $70.07 | $71.86 | $69.37 | 607,082 |
| 2017-02-24 | $69.50 | $70.10 | $69.41 | $70.09 | $67.66 | 239,925 |
| 2017-02-23 | $71.25 | $71.25 | $69.62 | $70.02 | $67.60 | 165,698 |
| 2017-02-22 | $71.08 | $71.23 | $70.66 | $71.00 | $68.54 | 196,524 |
| 2017-02-21 | $70.64 | $71.27 | $70.30 | $71.19 | $68.73 | 269,402 |
| 2017-02-17 | $70.07 | $70.40 | $69.74 | $70.38 | $67.94 | 183,493 |
| 2017-02-16 | $70.63 | $70.69 | $69.79 | $70.21 | $67.78 | 108,186 |
| 2017-02-15 | $69.64 | $70.57 | $69.64 | $70.39 | $67.95 | 105,101 |
| 2017-02-14 | $69.72 | $70.11 | $69.50 | $70.06 | $67.51 | 204,092 |
| 2017-02-13 | $70.45 | $70.75 | $69.96 | $70.04 | $67.50 | 185,947 |
| 2017-02-10 | $70.71 | $70.83 | $69.84 | $70.24 | $67.69 | 274,608 |
| 2017-02-09 | $70.68 | $70.74 | $69.25 | $70.39 | $67.83 | 231,192 |
| 2017-02-08 | $69.56 | $69.82 | $69.05 | $69.40 | $66.88 | 215,282 |
| 2017-02-07 | $70.25 | $70.69 | $69.54 | $69.73 | $67.20 | 227,624 |
| 2017-02-06 | $70.05 | $70.27 | $69.56 | $70.01 | $67.47 | 162,855 |
| 2017-02-03 | $69.94 | $70.43 | $69.55 | $70.33 | $67.77 | 211,522 |
| 2017-02-02 | $68.75 | $69.37 | $68.26 | $69.15 | $66.64 | 323,962 |
| 2017-02-01 | $69.96 | $70.31 | $69.02 | $69.51 | $66.98 | 276,719 |
| 2017-01-31 | $69.68 | $70.39 | $68.70 | $69.64 | $67.11 | 373,527 |
| 2017-01-30 | $69.34 | $70.37 | $68.20 | $70.03 | $67.49 | 477,964 |
| 2017-01-27 | $70.14 | $70.89 | $69.90 | $70.00 | $67.46 | 218,408 |
| 2017-01-26 | $69.44 | $70.26 | $69.15 | $70.23 | $67.68 | 410,729 |
| 2017-01-25 | $69.70 | $69.70 | $69.00 | $69.44 | $66.92 | 361,528 |
| 2017-01-24 | $68.00 | $70.38 | $66.93 | $69.39 | $66.87 | 1,062,863 |
| 2017-01-23 | $67.33 | $67.98 | $65.75 | $65.80 | $63.41 | 329,049 |
| 2017-01-20 | $67.51 | $67.99 | $67.20 | $67.60 | $65.14 | 209,793 |
| 2017-01-19 | $68.45 | $68.82 | $66.91 | $67.46 | $65.01 | 282,768 |
| 2017-01-18 | $68.19 | $68.55 | $67.77 | $68.44 | $65.95 | 187,194 |
| 2017-01-17 | $69.32 | $69.32 | $67.82 | $67.92 | $65.45 | 187,382 |
| 2017-01-13 | $69.01 | $69.78 | $69.01 | $69.58 | $67.05 | 173,744 |
| 2017-01-12 | $69.48 | $69.48 | $67.27 | $68.72 | $66.22 | 190,200 |
| 2017-01-11 | $69.05 | $69.77 | $68.97 | $69.66 | $67.13 | 166,012 |
| 2017-01-10 | $68.10 | $69.35 | $67.69 | $69.16 | $66.65 | 257,141 |
| 2017-01-09 | $69.19 | $69.19 | $67.91 | $68.17 | $65.69 | 274,824 |
| 2017-01-06 | $68.99 | $69.48 | $68.57 | $69.19 | $66.68 | 236,789 |
| 2017-01-05 | $69.95 | $70.36 | $68.33 | $69.20 | $66.69 | 267,242 |
| 2017-01-04 | $69.76 | $70.50 | $69.73 | $70.19 | $67.64 | 317,473 |
| 2017-01-03 | $69.83 | $70.30 | $68.81 | $69.47 | $66.95 | 211,990 |
| 2016-12-30 | $69.39 | $69.45 | $68.79 | $69.05 | $66.54 | 164,267 |
| 2016-12-29 | $69.32 | $69.62 | $68.67 | $69.23 | $66.71 | 170,153 |
| 2016-12-28 | $70.22 | $70.22 | $68.99 | $69.18 | $66.67 | 160,678 |
| 2016-12-27 | $70.38 | $70.63 | $70.04 | $70.25 | $67.70 | 119,698 |
| 2016-12-23 | $70.20 | $70.94 | $69.90 | $70.39 | $67.83 | 117,052 |
| 2016-12-22 | $70.09 | $70.41 | $69.39 | $70.16 | $67.61 | 200,470 |
| 2016-12-21 | $70.65 | $70.93 | $69.94 | $70.08 | $67.53 | 246,616 |
| 2016-12-20 | $70.15 | $70.74 | $69.64 | $70.46 | $67.90 | 196,992 |
| 2016-12-19 | $69.79 | $70.32 | $69.25 | $70.00 | $67.46 | 257,858 |
| 2016-12-16 | $70.30 | $70.90 | $69.38 | $69.47 | $66.95 | 890,411 |
| 2016-12-15 | $69.22 | $70.37 | $68.89 | $70.14 | $67.59 | 264,330 |
| 2016-12-14 | $70.39 | $71.08 | $69.11 | $69.22 | $66.71 | 331,609 |
| 2016-12-13 | $70.24 | $71.11 | $69.95 | $70.64 | $68.07 | 362,968 |
| 2016-12-12 | $69.89 | $70.58 | $69.32 | $70.29 | $67.74 | 351,465 |
| 2016-12-09 | $70.76 | $70.78 | $70.00 | $70.07 | $67.52 | 267,895 |
| 2016-12-08 | $71.31 | $71.46 | $70.57 | $70.84 | $68.27 | 293,627 |
| 2016-12-07 | $70.00 | $71.41 | $69.63 | $71.10 | $68.52 | 323,253 |
| 2016-12-06 | $69.05 | $69.87 | $68.70 | $69.84 | $67.30 | 373,601 |
| 2016-12-05 | $69.30 | $69.97 | $68.79 | $68.97 | $66.46 | 371,784 |
| 2016-12-02 | $68.33 | $69.20 | $67.92 | $68.94 | $66.44 | 371,575 |
| 2016-12-01 | $68.14 | $68.53 | $67.78 | $68.39 | $65.91 | 521,781 |
| 2016-11-30 | $67.50 | $68.34 | $67.50 | $67.73 | $65.27 | 655,647 |
| 2016-11-29 | $67.46 | $68.45 | $67.34 | $67.38 | $64.93 | 447,357 |
| 2016-11-28 | $67.93 | $68.07 | $67.20 | $67.29 | $64.85 | 313,473 |
| 2016-11-25 | $67.95 | $67.98 | $67.74 | $67.98 | $65.51 | 191,581 |
| 2016-11-23 | $67.74 | $68.98 | $67.05 | $67.96 | $65.49 | 465,627 |
| 2016-11-22 | $68.04 | $68.21 | $67.66 | $67.81 | $65.35 | 443,560 |
| 2016-11-21 | $67.40 | $67.71 | $67.04 | $67.70 | $65.24 | 357,831 |
| 2016-11-18 | $67.25 | $67.45 | $66.73 | $67.27 | $64.83 | 413,446 |
| 2016-11-17 | $68.02 | $68.44 | $67.26 | $67.36 | $64.91 | 591,865 |
| 2016-11-16 | $67.45 | $67.95 | $66.40 | $67.93 | $65.46 | 471,298 |
| 2016-11-15 | $66.00 | $67.99 | $64.56 | $67.95 | $65.48 | 700,978 |
| 2016-11-14 | $64.97 | $66.30 | $64.12 | $65.15 | $62.78 | 609,183 |
| 2016-11-11 | $63.28 | $64.75 | $62.90 | $63.51 | $61.20 | 954,195 |
| 2016-11-10 | $63.28 | $63.76 | $62.54 | $63.26 | $60.96 | 512,314 |
| 2016-11-09 | $59.47 | $63.00 | $59.47 | $62.85 | $60.57 | 231,275 |
| 2016-11-08 | $60.53 | $60.88 | $59.88 | $60.05 | $57.77 | 308,219 |
| 2016-11-07 | $60.19 | $60.74 | $59.51 | $60.45 | $58.15 | 257,821 |
| 2016-11-04 | $57.60 | $59.95 | $57.36 | $59.11 | $56.86 | 377,592 |
| 2016-11-03 | $57.73 | $57.90 | $57.11 | $57.31 | $55.13 | 372,748 |
| 2016-11-02 | $57.61 | $58.58 | $57.43 | $57.45 | $55.27 | 227,528 |
| 2016-11-01 | $59.24 | $59.46 | $57.51 | $57.67 | $55.48 | 222,248 |
| 2016-10-31 | $58.76 | $59.38 | $58.59 | $58.98 | $56.74 | 314,863 |
| 2016-10-28 | $58.48 | $59.57 | $58.47 | $58.54 | $56.31 | 239,230 |
| 2016-10-27 | $59.18 | $59.68 | $58.17 | $58.42 | $56.20 | 214,736 |
| 2016-10-26 | $58.21 | $59.48 | $58.21 | $58.91 | $56.67 | 183,962 |
| 2016-10-25 | $58.82 | $59.47 | $58.20 | $58.45 | $56.23 | 159,022 |
| 2016-10-24 | $58.87 | $59.51 | $58.58 | $58.88 | $56.64 | 170,624 |
| 2016-10-21 | $58.11 | $58.96 | $57.81 | $58.51 | $56.29 | 190,740 |
| 2016-10-20 | $58.85 | $59.22 | $58.41 | $58.65 | $56.42 | 187,361 |
| 2016-10-19 | $59.25 | $59.59 | $59.07 | $59.21 | $56.96 | 308,184 |
| 2016-10-18 | $60.33 | $60.36 | $59.23 | $59.28 | $57.03 | 173,125 |
| 2016-10-17 | $59.28 | $59.93 | $59.28 | $59.54 | $57.28 | 189,544 |
| 2016-10-14 | $59.49 | $60.22 | $59.20 | $59.21 | $56.96 | 432,944 |
| 2016-10-13 | $58.90 | $59.42 | $58.23 | $59.19 | $56.94 | 347,543 |
| 2016-10-12 | $59.32 | $59.75 | $58.74 | $59.43 | $57.17 | 287,953 |
| 2016-10-11 | $60.80 | $61.06 | $58.67 | $59.19 | $56.94 | 246,701 |
| 2016-10-10 | $61.12 | $61.66 | $60.67 | $60.90 | $58.58 | 117,551 |
| 2016-10-07 | $61.83 | $61.83 | $60.32 | $60.65 | $58.34 | 233,649 |
| 2016-10-06 | $61.55 | $62.28 | $61.37 | $61.99 | $59.63 | 304,452 |
| 2016-10-05 | $61.81 | $62.66 | $61.51 | $61.87 | $59.52 | 239,713 |
| 2016-10-04 | $62.53 | $62.89 | $61.50 | $61.72 | $59.37 | 167,033 |
| 2016-10-03 | $61.97 | $63.20 | $61.75 | $62.57 | $60.19 | 253,029 |
| 2016-09-30 | $61.80 | $62.91 | $61.67 | $62.48 | $60.10 | 232,102 |
| 2016-09-29 | $62.10 | $62.25 | $61.29 | $61.59 | $59.25 | 117,193 |
| 2016-09-28 | $61.35 | $62.23 | $61.15 | $62.16 | $59.80 | 209,301 |
| 2016-09-27 | $60.85 | $61.57 | $60.51 | $61.41 | $59.08 | 150,636 |
| 2016-09-26 | $60.88 | $61.55 | $60.52 | $61.00 | $58.68 | 156,321 |
| 2016-09-23 | $61.36 | $61.86 | $61.25 | $61.32 | $58.99 | 235,089 |
| 2016-09-22 | $61.28 | $61.65 | $61.02 | $61.57 | $59.23 | 254,786 |
| 2016-09-21 | $60.17 | $60.68 | $59.81 | $60.62 | $58.32 | 272,153 |
| 2016-09-20 | $60.57 | $60.99 | $60.00 | $60.02 | $57.74 | 205,923 |
| 2016-09-19 | $59.88 | $60.45 | $59.55 | $60.08 | $57.80 | 197,326 |
| 2016-09-16 | $60.04 | $60.04 | $59.25 | $59.45 | $57.19 | 301,105 |
| 2016-09-15 | $59.60 | $60.13 | $59.40 | $60.07 | $57.79 | 151,346 |
| 2016-09-14 | $59.55 | $60.12 | $58.99 | $59.43 | $57.17 | 175,157 |
| 2016-09-13 | $61.07 | $61.57 | $59.65 | $59.69 | $57.42 | 229,764 |
| 2016-09-12 | $60.00 | $61.70 | $60.00 | $61.66 | $59.32 | 149,091 |
| 2016-09-09 | $61.98 | $62.13 | $60.35 | $60.37 | $58.07 | 196,867 |
| 2016-09-08 | $62.66 | $62.86 | $62.31 | $62.59 | $60.21 | 87,225 |
| 2016-09-07 | $62.94 | $62.94 | $62.21 | $62.68 | $60.30 | 223,577 |
| 2016-09-06 | $63.65 | $63.98 | $62.83 | $62.90 | $60.51 | 192,162 |
| 2016-09-02 | $63.42 | $63.78 | $63.03 | $63.77 | $61.35 | 160,706 |
| 2016-09-01 | $62.91 | $63.19 | $62.22 | $62.99 | $60.60 | 184,633 |
| 2016-08-31 | $62.96 | $63.23 | $62.44 | $62.72 | $60.34 | 254,440 |
| 2016-08-30 | $63.00 | $63.31 | $62.56 | $62.91 | $60.52 | 160,493 |
| 2016-08-29 | $62.61 | $63.13 | $62.18 | $63.02 | $60.62 | 208,607 |
| 2016-08-26 | $61.93 | $62.51 | $61.90 | $62.37 | $60.00 | 166,901 |
| 2016-08-25 | $61.45 | $62.04 | $61.13 | $61.94 | $59.59 | 148,537 |
| 2016-08-24 | $62.11 | $62.30 | $61.34 | $61.53 | $59.19 | 161,086 |
| 2016-08-23 | $62.51 | $62.59 | $61.97 | $62.10 | $59.74 | 254,841 |
| 2016-08-22 | $61.31 | $62.30 | $61.31 | $62.11 | $59.75 | 239,104 |
| 2016-08-19 | $60.95 | $61.90 | $60.85 | $61.78 | $59.43 | 227,060 |
| 2016-08-18 | $60.22 | $61.29 | $60.22 | $61.23 | $58.90 | 339,843 |
| 2016-08-17 | $59.85 | $60.71 | $59.85 | $60.46 | $58.16 | 291,208 |
| 2016-08-16 | $60.33 | $60.57 | $59.77 | $59.80 | $57.53 | 180,476 |
| 2016-08-15 | $59.57 | $60.59 | $59.57 | $60.38 | $58.08 | 130,589 |
| 2016-08-12 | $59.64 | $59.64 | $59.19 | $59.35 | $57.09 | 132,886 |
| 2016-08-11 | $59.25 | $59.86 | $59.25 | $59.66 | $57.39 | 172,589 |
| 2016-08-10 | $59.58 | $59.78 | $59.00 | $59.29 | $56.93 | 226,743 |
| 2016-08-09 | $59.36 | $59.77 | $58.91 | $59.58 | $57.21 | 235,099 |
| 2016-08-08 | $58.99 | $59.45 | $58.01 | $59.21 | $56.85 | 223,633 |
| 2016-08-05 | $58.78 | $59.05 | $58.44 | $58.93 | $56.59 | 224,744 |
| 2016-08-04 | $58.04 | $58.81 | $57.73 | $58.44 | $56.11 | 191,566 |
| 2016-08-03 | $57.38 | $58.21 | $57.02 | $58.13 | $55.82 | 137,559 |
| 2016-08-02 | $58.50 | $58.80 | $57.27 | $57.35 | $55.07 | 162,921 |
| 2016-08-01 | $58.48 | $58.98 | $57.92 | $58.48 | $56.15 | 218,474 |
| 2016-07-29 | $58.37 | $58.98 | $57.94 | $58.54 | $56.21 | 235,412 |
| 2016-07-28 | $58.53 | $58.87 | $58.18 | $58.36 | $56.04 | 160,904 |
| 2016-07-27 | $58.46 | $58.84 | $58.21 | $58.52 | $56.19 | 315,133 |
| 2016-07-26 | $57.58 | $58.42 | $57.58 | $58.32 | $56.00 | 251,569 |
| 2016-07-25 | $57.90 | $58.07 | $57.59 | $57.69 | $55.39 | 243,251 |
| 2016-07-22 | $57.57 | $58.00 | $57.14 | $57.86 | $55.56 | 331,850 |
| 2016-07-21 | $58.90 | $59.85 | $57.28 | $57.65 | $55.36 | 420,482 |
| 2016-07-20 | $59.75 | $59.75 | $58.90 | $59.42 | $57.06 | 504,473 |
| 2016-07-19 | $59.44 | $59.96 | $59.15 | $59.30 | $56.94 | 264,863 |
| 2016-07-18 | $59.77 | $60.25 | $59.36 | $59.37 | $57.01 | 303,660 |
| 2016-07-15 | $60.33 | $60.50 | $59.70 | $59.81 | $57.43 | 391,097 |
| 2016-07-14 | $60.26 | $60.71 | $59.58 | $59.68 | $57.31 | 198,577 |
| 2016-07-13 | $60.26 | $60.43 | $59.68 | $59.87 | $57.49 | 171,404 |
| 2016-07-12 | $59.75 | $60.34 | $58.01 | $59.87 | $57.49 | 392,914 |
| 2016-07-11 | $59.02 | $59.75 | $58.53 | $59.33 | $56.97 | 194,673 |
| 2016-07-08 | $57.68 | $58.85 | $57.42 | $58.76 | $56.42 | 214,486 |
| 2016-07-07 | $57.05 | $57.77 | $56.55 | $57.18 | $54.90 | 144,844 |
| 2016-07-06 | $56.09 | $57.36 | $56.00 | $56.80 | $54.54 | 193,793 |
| 2016-07-05 | $57.33 | $57.76 | $56.13 | $56.53 | $54.28 | 201,613 |
| 2016-07-01 | $57.87 | $58.57 | $57.46 | $57.91 | $55.61 | 269,994 |
| 2016-06-30 | $56.31 | $57.67 | $55.67 | $57.64 | $55.35 | 274,904 |
| 2016-06-29 | $55.36 | $56.14 | $55.12 | $56.06 | $53.83 | 342,532 |
| 2016-06-28 | $54.19 | $54.60 | $53.71 | $54.51 | $52.34 | 247,598 |
| 2016-06-27 | $54.91 | $54.95 | $53.18 | $53.52 | $51.39 | 403,802 |
| 2016-06-24 | $56.39 | $57.25 | $55.28 | $55.67 | $53.46 | 1,579,687 |
| 2016-06-23 | $58.88 | $59.25 | $58.09 | $59.20 | $56.84 | 275,535 |
| 2016-06-22 | $58.67 | $58.88 | $58.18 | $58.20 | $55.88 | 241,997 |
| 2016-06-21 | $58.72 | $58.79 | $58.25 | $58.45 | $56.12 | 237,848 |
| 2016-06-20 | $58.66 | $58.94 | $57.97 | $58.49 | $56.16 | 192,626 |
| 2016-06-17 | $57.96 | $58.30 | $57.50 | $57.87 | $55.57 | 562,924 |
| 2016-06-16 | $56.94 | $58.00 | $56.61 | $57.80 | $55.50 | 249,000 |
| 2016-06-15 | $56.92 | $57.81 | $56.66 | $57.31 | $55.03 | 298,516 |
| 2016-06-14 | $56.51 | $57.14 | $56.38 | $56.84 | $54.58 | 176,331 |
| 2016-06-13 | $57.85 | $58.99 | $56.70 | $56.77 | $54.51 | 248,593 |
| 2016-06-10 | $58.26 | $58.49 | $57.56 | $57.96 | $55.65 | 206,370 |
| 2016-06-09 | $58.99 | $59.18 | $58.58 | $59.13 | $56.78 | 194,333 |
| 2016-06-08 | $58.89 | $59.60 | $58.84 | $59.39 | $57.03 | 357,106 |
| 2016-06-07 | $58.57 | $58.97 | $58.48 | $58.84 | $56.50 | 199,520 |
| 2016-06-06 | $59.37 | $59.37 | $57.65 | $58.64 | $56.31 | 321,725 |
| 2016-06-03 | $57.92 | $57.92 | $57.20 | $57.72 | $55.42 | 155,581 |
| 2016-06-02 | $57.30 | $57.90 | $57.18 | $57.86 | $55.56 | 188,792 |
| 2016-06-01 | $56.75 | $57.53 | $56.20 | $57.48 | $55.19 | 276,658 |
| 2016-05-31 | $56.76 | $57.29 | $56.65 | $56.94 | $54.67 | 294,383 |
| 2016-05-27 | $57.15 | $57.30 | $56.66 | $56.87 | $54.61 | 219,695 |
| 2016-05-26 | $57.38 | $58.00 | $56.95 | $57.14 | $54.87 | 348,274 |
| 2016-05-25 | $56.99 | $57.33 | $55.93 | $57.21 | $54.93 | 341,131 |
| 2016-05-24 | $55.40 | $56.82 | $55.35 | $56.71 | $54.45 | 285,105 |
| 2016-05-23 | $55.26 | $55.51 | $54.95 | $55.15 | $52.96 | 191,161 |
| 2016-05-20 | $54.92 | $55.56 | $54.33 | $55.23 | $53.03 | 243,628 |
| 2016-05-19 | $54.90 | $55.02 | $54.20 | $54.54 | $52.37 | 461,505 |
| 2016-05-18 | $54.90 | $55.61 | $54.70 | $55.05 | $52.75 | 285,767 |
| 2016-05-17 | $55.00 | $55.38 | $54.79 | $55.01 | $52.71 | 395,941 |
| 2016-05-16 | $54.62 | $55.46 | $54.62 | $55.05 | $52.75 | 255,747 |
| 2016-05-13 | $55.15 | $55.28 | $54.32 | $54.47 | $52.20 | 634,367 |
| 2016-05-12 | $55.38 | $55.65 | $54.58 | $55.40 | $53.09 | 343,357 |
| 2016-05-11 | $55.09 | $55.65 | $54.11 | $55.14 | $52.84 | 262,519 |
| 2016-05-10 | $54.45 | $55.31 | $53.04 | $55.24 | $52.94 | 228,220 |
| 2016-05-09 | $54.21 | $54.45 | $53.76 | $54.01 | $51.76 | 264,122 |
| 2016-05-06 | $53.09 | $54.34 | $53.04 | $54.34 | $52.07 | 305,414 |
| 2016-05-05 | $53.36 | $53.71 | $53.08 | $53.24 | $51.02 | 277,802 |
| 2016-05-04 | $53.38 | $53.90 | $53.07 | $53.24 | $51.02 | 325,390 |
| 2016-05-03 | $54.60 | $54.60 | $53.41 | $53.67 | $51.43 | 296,189 |
| 2016-05-02 | $54.27 | $54.99 | $53.81 | $54.97 | $52.68 | 331,060 |
| 2016-04-29 | $55.10 | $55.49 | $53.90 | $54.21 | $51.95 | 391,809 |
| 2016-04-28 | $55.03 | $55.34 | $53.94 | $55.15 | $52.85 | 415,965 |
| 2016-04-27 | $55.00 | $55.60 | $54.81 | $55.19 | $52.89 | 501,856 |
| 2016-04-26 | $54.67 | $55.05 | $54.47 | $54.91 | $52.62 | 326,891 |
| 2016-04-25 | $55.16 | $55.38 | $54.43 | $54.71 | $52.43 | 371,673 |
| 2016-04-22 | $54.09 | $55.41 | $54.09 | $54.91 | $52.62 | 682,825 |
| 2016-04-21 | $55.00 | $55.79 | $53.83 | $54.84 | $52.55 | 806,779 |
| 2016-04-20 | $52.30 | $56.83 | $51.91 | $55.35 | $53.04 | 1,388,665 |
| 2016-04-19 | $53.43 | $53.43 | $52.40 | $52.85 | $50.65 | 302,080 |
| 2016-04-18 | $52.20 | $53.00 | $52.20 | $52.83 | $50.63 | 206,319 |
| 2016-04-15 | $52.22 | $53.00 | $52.22 | $52.59 | $50.40 | 302,014 |
| 2016-04-14 | $52.74 | $52.89 | $52.29 | $52.37 | $50.19 | 231,088 |
| 2016-04-13 | $52.97 | $53.02 | $52.39 | $52.64 | $50.44 | 347,080 |
| 2016-04-12 | $51.77 | $52.68 | $51.64 | $52.19 | $50.01 | 117,407 |
| 2016-04-11 | $51.63 | $52.40 | $51.58 | $51.62 | $49.47 | 165,385 |
| 2016-04-08 | $51.75 | $52.27 | $51.11 | $51.31 | $49.17 | 136,957 |
| 2016-04-07 | $51.22 | $51.91 | $50.73 | $51.01 | $48.88 | 238,075 |
| 2016-04-06 | $51.27 | $51.89 | $50.78 | $51.66 | $49.50 | 178,968 |
| 2016-04-05 | $51.04 | $51.68 | $50.70 | $51.34 | $49.20 | 258,309 |
| 2016-04-04 | $52.51 | $52.89 | $51.52 | $51.53 | $49.38 | 145,876 |
| 2016-04-01 | $51.47 | $52.55 | $51.07 | $52.38 | $50.19 | 255,300 |
| 2016-03-31 | $52.56 | $52.99 | $51.99 | $52.02 | $49.85 | 254,837 |
| 2016-03-30 | $53.50 | $53.50 | $52.62 | $52.62 | $50.42 | 255,092 |
| 2016-03-29 | $51.82 | $53.26 | $50.95 | $53.05 | $50.84 | 349,375 |
| 2016-03-28 | $51.77 | $52.47 | $51.19 | $52.05 | $49.88 | 300,283 |
| 2016-03-24 | $51.52 | $51.52 | $51.01 | $51.45 | $49.30 | 331,771 |
| 2016-03-23 | $52.90 | $53.11 | $51.87 | $51.89 | $49.73 | 264,269 |
| 2016-03-22 | $51.90 | $53.23 | $51.90 | $52.90 | $50.69 | 259,337 |
| 2016-03-21 | $53.04 | $53.30 | $52.96 | $53.02 | $50.81 | 235,707 |
| 2016-03-18 | $52.28 | $53.35 | $52.28 | $53.24 | $51.02 | 630,788 |
| 2016-03-17 | $51.08 | $52.63 | $51.01 | $52.41 | $50.22 | 215,767 |
| 2016-03-16 | $49.69 | $51.32 | $49.69 | $51.08 | $48.95 | 218,880 |
| 2016-03-15 | $49.79 | $50.23 | $49.05 | $49.94 | $47.86 | 214,660 |
| 2016-03-14 | $50.19 | $50.49 | $49.43 | $50.08 | $47.99 | 238,600 |
| 2016-03-11 | $49.78 | $50.48 | $49.60 | $50.35 | $48.25 | 210,011 |
| 2016-03-10 | $49.58 | $49.67 | $48.90 | $49.32 | $47.26 | 193,614 |
| 2016-03-09 | $48.93 | $49.52 | $48.50 | $49.35 | $47.29 | 316,471 |
| 2016-03-08 | $49.57 | $49.57 | $48.65 | $48.68 | $46.65 | 316,261 |
| 2016-03-07 | $49.88 | $50.34 | $49.56 | $49.97 | $47.89 | 246,882 |
| 2016-03-04 | $49.10 | $50.29 | $48.62 | $49.95 | $47.87 | 240,141 |
| 2016-03-03 | $49.47 | $49.84 | $49.09 | $49.38 | $47.32 | 257,790 |
| 2016-03-02 | $48.74 | $49.45 | $47.66 | $49.42 | $47.36 | 291,266 |
| 2016-03-01 | $47.48 | $49.01 | $47.25 | $48.86 | $46.82 | 289,525 |
| 2016-02-29 | $46.70 | $47.32 | $46.70 | $46.95 | $44.99 | 507,371 |
| 2016-02-26 | $47.05 | $47.41 | $46.53 | $46.70 | $44.75 | 267,653 |
| 2016-02-25 | $46.72 | $46.90 | $45.96 | $46.76 | $44.81 | 196,410 |
| 2016-02-24 | $45.49 | $46.73 | $45.31 | $46.63 | $44.68 | 238,368 |
| 2016-02-23 | $46.13 | $47.25 | $46.01 | $46.08 | $44.16 | 331,804 |
| 2016-02-22 | $46.68 | $47.21 | $46.28 | $46.36 | $44.43 | 393,408 |
| 2016-02-19 | $46.93 | $47.32 | $46.57 | $46.66 | $44.71 | 210,971 |
| 2016-02-18 | $47.35 | $47.63 | $47.06 | $47.20 | $45.23 | 191,681 |
| 2016-02-17 | $46.56 | $47.59 | $46.56 | $47.48 | $45.39 | 482,406 |
| 2016-02-16 | $44.94 | $46.64 | $44.42 | $46.31 | $44.27 | 376,984 |
| 2016-02-12 | $43.59 | $44.44 | $42.01 | $44.19 | $42.25 | 386,520 |
| 2016-02-11 | $43.14 | $44.40 | $42.45 | $42.91 | $41.02 | 425,468 |
| 2016-02-10 | $43.97 | $44.82 | $43.96 | $44.00 | $42.07 | 345,871 |
| 2016-02-09 | $43.72 | $44.73 | $43.61 | $43.79 | $41.87 | 581,072 |
| 2016-02-08 | $44.71 | $45.11 | $43.71 | $44.40 | $42.45 | 425,324 |
| 2016-02-05 | $45.30 | $45.60 | $44.94 | $45.11 | $43.13 | 495,234 |
| 2016-02-04 | $45.00 | $46.11 | $44.96 | $45.56 | $43.56 | 560,594 |
| 2016-02-03 | $45.02 | $45.42 | $44.21 | $45.00 | $43.02 | 386,963 |
| 2016-02-02 | $45.24 | $45.45 | $44.39 | $44.45 | $42.50 | 428,334 |
| 2016-02-01 | $45.97 | $46.10 | $45.42 | $45.81 | $43.80 | 364,916 |
| 2016-01-29 | $45.61 | $46.26 | $45.37 | $46.19 | $44.16 | 646,671 |
| 2016-01-28 | $45.91 | $46.20 | $45.21 | $45.37 | $43.38 | 425,165 |
| 2016-01-27 | $46.00 | $46.45 | $45.33 | $45.45 | $43.45 | 460,913 |
| 2016-01-26 | $45.20 | $46.34 | $45.20 | $46.30 | $44.27 | 327,211 |
| 2016-01-25 | $45.34 | $45.61 | $44.64 | $44.75 | $42.78 | 322,205 |
| 2016-01-22 | $44.80 | $46.18 | $44.75 | $45.67 | $43.66 | 372,650 |
| 2016-01-21 | $43.40 | $44.78 | $43.32 | $44.03 | $42.09 | 405,824 |
| 2016-01-20 | $43.50 | $44.06 | $41.24 | $43.48 | $41.57 | 878,285 |
| 2016-01-19 | $45.13 | $45.39 | $44.60 | $44.95 | $42.97 | 741,002 |
| 2016-01-15 | $45.00 | $45.53 | $44.21 | $44.94 | $42.96 | 496,090 |
| 2016-01-14 | $46.08 | $46.86 | $45.34 | $46.31 | $44.27 | 420,980 |
| 2016-01-13 | $47.37 | $47.59 | $45.91 | $45.93 | $43.91 | 399,890 |
| 2016-01-12 | $46.93 | $47.44 | $46.28 | $47.14 | $45.07 | 324,171 |
| 2016-01-11 | $46.26 | $47.82 | $46.03 | $46.61 | $44.56 | 459,758 |
| 2016-01-08 | $47.17 | $47.19 | $46.01 | $46.10 | $44.07 | 395,670 |
| 2016-01-07 | $47.93 | $48.19 | $46.60 | $46.89 | $44.83 | 372,921 |
| 2016-01-06 | $49.35 | $49.97 | $48.48 | $48.86 | $46.71 | 572,313 |
| 2016-01-05 | $49.92 | $50.51 | $49.35 | $50.23 | $48.02 | 355,063 |
| 2016-01-04 | $48.74 | $49.78 | $48.11 | $49.76 | $47.57 | 435,135 |
| 2015-12-31 | $50.65 | $50.74 | $49.64 | $49.66 | $47.48 | 316,935 |
| 2015-12-30 | $51.06 | $51.13 | $50.56 | $50.84 | $48.61 | 225,154 |
| 2015-12-29 | $50.79 | $51.34 | $50.28 | $50.99 | $48.75 | 274,119 |
| 2015-12-28 | $50.79 | $50.79 | $50.12 | $50.55 | $48.33 | 194,802 |
| 2015-12-24 | $50.62 | $51.28 | $50.62 | $51.13 | $48.88 | 113,084 |
| 2015-12-23 | $50.24 | $50.91 | $50.03 | $50.70 | $48.47 | 211,841 |
| 2015-12-22 | $49.34 | $50.16 | $48.92 | $50.01 | $47.81 | 293,243 |
| 2015-12-21 | $49.50 | $50.09 | $48.94 | $49.22 | $47.06 | 487,886 |
| 2015-12-18 | $49.72 | $50.30 | $49.02 | $49.05 | $46.89 | 697,497 |
| 2015-12-17 | $50.21 | $50.21 | $49.58 | $49.71 | $47.53 | 431,514 |
| 2015-12-16 | $49.63 | $50.36 | $49.11 | $50.21 | $48.00 | 383,029 |
| 2015-12-15 | $49.12 | $49.37 | $48.58 | $49.17 | $47.01 | 291,864 |
| 2015-12-14 | $48.40 | $48.78 | $47.83 | $48.71 | $46.57 | 422,619 |
| 2015-12-11 | $47.48 | $48.51 | $47.48 | $48.25 | $46.13 | 444,505 |
| 2015-12-10 | $48.02 | $48.75 | $47.72 | $48.55 | $46.42 | 280,663 |
| 2015-12-09 | $48.33 | $49.01 | $47.61 | $47.92 | $45.81 | 400,033 |
| 2015-12-08 | $49.41 | $49.61 | $48.18 | $48.40 | $46.27 | 435,261 |
| 2015-12-07 | $50.66 | $50.73 | $49.72 | $49.99 | $47.79 | 337,121 |
| 2015-12-04 | $49.70 | $51.15 | $49.70 | $50.88 | $48.64 | 419,824 |
| 2015-12-03 | $50.93 | $51.27 | $49.67 | $49.84 | $47.65 | 453,334 |
| 2015-12-02 | $50.62 | $51.11 | $50.40 | $50.84 | $48.61 | 370,672 |
| 2015-12-01 | $50.63 | $50.92 | $50.18 | $50.74 | $48.51 | 331,680 |
| 2015-11-30 | $50.53 | $50.77 | $49.81 | $50.43 | $48.21 | 353,089 |
| 2015-11-27 | $49.61 | $50.66 | $49.33 | $50.15 | $47.95 | 222,346 |
| 2015-11-25 | $49.76 | $50.00 | $49.46 | $49.68 | $47.50 | 353,464 |
| 2015-11-24 | $48.41 | $49.98 | $48.41 | $49.83 | $47.64 | 275,641 |
| 2015-11-23 | $48.21 | $49.05 | $48.21 | $48.79 | $46.65 | 300,604 |
| 2015-11-20 | $48.39 | $48.80 | $47.20 | $48.31 | $46.19 | 209,391 |
| 2015-11-19 | $47.54 | $48.17 | $47.46 | $48.09 | $45.98 | 365,838 |
| 2015-11-18 | $46.61 | $47.69 | $46.20 | $47.64 | $45.55 | 203,567 |
| 2015-11-17 | $46.65 | $47.02 | $45.91 | $46.31 | $44.27 | 362,096 |
| 2015-11-16 | $45.80 | $46.65 | $45.68 | $46.63 | $44.58 | 310,858 |
| 2015-11-13 | $45.75 | $46.78 | $45.72 | $46.06 | $44.04 | 250,612 |
| 2015-11-12 | $46.74 | $47.17 | $45.98 | $46.05 | $44.03 | 275,713 |
| 2015-11-11 | $47.99 | $47.99 | $46.78 | $47.28 | $45.10 | 369,826 |
| 2015-11-10 | $45.00 | $48.54 | $43.82 | $48.04 | $45.83 | 686,360 |
| 2015-11-09 | $47.57 | $47.96 | $45.78 | $45.95 | $43.84 | 385,381 |
| 2015-11-06 | $46.90 | $47.73 | $46.81 | $47.70 | $45.50 | 414,092 |
| 2015-11-05 | $47.50 | $48.00 | $46.96 | $47.25 | $45.08 | 405,326 |
| 2015-11-04 | $47.02 | $47.65 | $46.72 | $47.48 | $45.29 | 202,854 |
| 2015-11-03 | $45.95 | $47.29 | $45.81 | $46.92 | $44.76 | 256,838 |
| 2015-11-02 | $45.41 | $46.33 | $45.41 | $46.15 | $44.03 | 255,048 |
| 2015-10-30 | $45.96 | $46.14 | $45.36 | $45.50 | $43.41 | 181,897 |
| 2015-10-29 | $45.54 | $46.31 | $45.54 | $45.99 | $43.87 | 177,871 |
| 2015-10-28 | $43.71 | $45.83 | $43.67 | $45.74 | $43.64 | 315,774 |
| 2015-10-27 | $44.82 | $45.18 | $43.53 | $43.76 | $41.75 | 333,021 |
| 2015-10-26 | $45.16 | $45.37 | $44.98 | $45.12 | $43.04 | 183,050 |
| 2015-10-23 | $45.00 | $45.12 | $44.37 | $45.10 | $43.02 | 182,173 |
| 2015-10-22 | $43.29 | $45.12 | $43.23 | $44.71 | $42.65 | 223,975 |
| 2015-10-21 | $43.55 | $43.69 | $42.98 | $43.11 | $41.13 | 181,186 |
| 2015-10-20 | $43.00 | $43.52 | $42.59 | $43.25 | $41.26 | 341,075 |
| 2015-10-19 | $42.84 | $43.15 | $42.76 | $43.00 | $41.02 | 177,078 |
| 2015-10-16 | $43.67 | $43.78 | $42.69 | $43.14 | $41.15 | 205,893 |
| 2015-10-15 | $43.51 | $44.10 | $42.50 | $43.74 | $41.73 | 211,883 |
| 2015-10-14 | $44.20 | $44.33 | $43.19 | $43.26 | $41.27 | 237,615 |
| 2015-10-13 | $44.90 | $45.17 | $44.00 | $44.27 | $42.23 | 199,298 |
| 2015-10-12 | $46.29 | $46.29 | $45.39 | $45.54 | $43.44 | 209,624 |
| 2015-10-09 | $46.27 | $46.69 | $45.96 | $46.37 | $44.24 | 294,028 |
| 2015-10-08 | $44.57 | $46.23 | $44.31 | $46.20 | $44.07 | 366,526 |
| 2015-10-07 | $43.26 | $44.73 | $43.26 | $44.65 | $42.60 | 464,099 |
| 2015-10-06 | $42.73 | $43.39 | $42.61 | $42.90 | $40.93 | 225,314 |
| 2015-10-05 | $40.99 | $42.89 | $40.99 | $42.84 | $40.87 | 350,411 |
| 2015-10-02 | $39.91 | $40.87 | $39.68 | $40.84 | $38.96 | 332,001 |
| 2015-10-01 | $40.71 | $40.95 | $39.73 | $40.26 | $38.41 | 505,298 |
| 2015-09-30 | $40.74 | $41.25 | $40.43 | $40.70 | $38.83 | 334,394 |
| 2015-09-29 | $39.97 | $40.53 | $39.97 | $40.39 | $38.53 | 288,623 |
| 2015-09-28 | $40.12 | $40.48 | $39.82 | $40.00 | $38.16 | 282,857 |
| 2015-09-25 | $41.03 | $41.22 | $40.25 | $40.36 | $38.50 | 320,269 |
| 2015-09-24 | $41.00 | $41.00 | $40.30 | $40.58 | $38.71 | 382,403 |
| 2015-09-23 | $42.16 | $42.26 | $41.27 | $41.30 | $39.40 | 192,536 |
| 2015-09-22 | $42.56 | $42.99 | $41.83 | $42.16 | $40.22 | 233,215 |
| 2015-09-21 | $43.66 | $44.18 | $43.11 | $43.26 | $41.27 | 430,033 |
| 2015-09-18 | $43.30 | $43.52 | $43.04 | $43.26 | $41.27 | 1,151,980 |
| 2015-09-17 | $44.39 | $44.39 | $43.24 | $43.35 | $41.36 | 351,673 |
| 2015-09-16 | $43.81 | $44.45 | $43.62 | $44.39 | $42.35 | 244,503 |
| 2015-09-15 | $43.06 | $43.84 | $42.97 | $43.67 | $41.66 | 434,133 |
| 2015-09-14 | $44.00 | $44.19 | $43.06 | $43.13 | $41.15 | 396,844 |
| 2015-09-11 | $44.05 | $44.49 | $43.95 | $44.26 | $42.22 | 216,671 |
| 2015-09-10 | $44.72 | $45.18 | $44.22 | $44.32 | $42.28 | 197,929 |
| 2015-09-09 | $45.81 | $45.81 | $44.68 | $44.74 | $42.68 | 143,713 |
| 2015-09-08 | $45.08 | $45.64 | $44.83 | $45.40 | $43.31 | 208,173 |
| 2015-09-04 | $44.72 | $45.01 | $44.31 | $44.36 | $42.32 | 179,175 |
| 2015-09-03 | $45.22 | $45.84 | $44.97 | $45.43 | $43.34 | 495,707 |
| 2015-09-02 | $44.77 | $45.20 | $44.56 | $45.17 | $43.09 | 346,899 |
| 2015-09-01 | $44.56 | $45.31 | $44.00 | $44.06 | $42.03 | 306,112 |
| 2015-08-31 | $44.79 | $46.07 | $44.50 | $45.60 | $43.50 | 351,656 |
| 2015-08-28 | $44.54 | $45.43 | $44.45 | $44.83 | $42.77 | 314,817 |
| 2015-08-27 | $44.24 | $45.06 | $43.82 | $44.93 | $42.86 | 589,136 |
| 2015-08-26 | $44.23 | $44.72 | $43.30 | $43.97 | $41.95 | 440,749 |
| 2015-08-25 | $45.22 | $45.22 | $43.35 | $43.40 | $41.40 | 772,517 |
| 2015-08-24 | $42.62 | $45.07 | $42.01 | $43.64 | $41.63 | 706,464 |
| 2015-08-21 | $45.86 | $46.70 | $45.10 | $45.17 | $43.09 | 897,261 |
Woodward Inc (WWD) News Headlines
.jpg)
Stocks making the biggest moves after hours: Leggett & Platt, NXP Semi, Cadence Design Systems and more
These are the stocks posting the largest moves in extended trading.
cnbc.com April 28, 2025.jpg)
Stocks making the biggest moves midday: Spotify, General Motors, Royal Caribbean, Pfizer and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 29, 2025.jpg)
Goldman Sachs says buy these five stocks that are set to pop
Goldman Sachs reveals five stocks that it believes have major upside.
cnbc.com May 24, 2025.jpg)
Similar Companies to Woodward Inc (WWD) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |