Zebra Technologies Corp - Class A (ZBRA) Exchange: NASDAQ
Data as of May 2, 2025
$255.95 ($6.31) 2.53%
Zebra Technologies Corp - Class A - Daily Information
Click for more stock information on Zebra Technologies Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $254.69 |
| Previous Close | $255.95 |
| High | $259.04 |
| Low | $251.94 |
| Adjusted Open | $254.69 |
| Previous Adjusted Close | $255.95 |
| Adjusted High | $259.04 |
| Adjusted Low | $251.94 |
About Zebra Technologies Corp - Class A (ZBRA)
Zebra Technologies is an industry leader in the development of innovative tracking technologies that enhances business performance for a wide range of industries, including retail and transportation. Founded in 1969, the company has been at the forefront of barcode, radio frequency identification (RFID) and mobile computing solutions. Its cloud-based Visible Value Chain Solutions help companies leverage all their available data in order to improve operational efficiencies and total cost of ownership. Zebra Technologies has experienced steady growth since its founding, with six consecutive years of revenue growth, and has a global workforce of over 9,500 employees.
Invest in Zebra Technologies Corp - Class A (ZBRA)
Historical Stock Data for Zebra Technologies Corp - Class A (ZBRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $254.69 | $259.04 | $251.94 | $255.95 | $255.95 | 525,790 |
| 2025-05-01 | $251.58 | $253.24 | $248.46 | $249.64 | $249.64 | 507,794 |
| 2025-04-30 | $246.18 | $251.29 | $243.53 | $250.32 | $250.32 | 762,582 |
| 2025-04-29 | $262.11 | $265.05 | $251.94 | $256.05 | $256.05 | 1,599,791 |
| 2025-04-28 | $246.00 | $250.33 | $239.45 | $243.49 | $243.49 | 1,094,565 |
| 2025-04-25 | $243.19 | $247.96 | $241.47 | $246.24 | $246.24 | 530,246 |
| 2025-04-24 | $237.00 | $246.21 | $236.75 | $244.08 | $244.08 | 411,061 |
| 2025-04-23 | $237.89 | $248.05 | $233.52 | $234.48 | $234.48 | 507,362 |
| 2025-04-22 | $226.36 | $228.89 | $222.69 | $227.20 | $227.20 | 582,576 |
| 2025-04-21 | $221.56 | $224.61 | $217.33 | $222.05 | $222.05 | 443,392 |
| 2025-04-17 | $226.70 | $229.31 | $224.09 | $226.73 | $226.73 | 391,268 |
| 2025-04-16 | $224.64 | $227.93 | $220.34 | $224.76 | $224.76 | 748,742 |
| 2025-04-15 | $229.52 | $234.00 | $227.69 | $228.11 | $228.11 | 618,952 |
| 2025-04-14 | $233.77 | $235.09 | $226.63 | $231.77 | $231.77 | 694,400 |
| 2025-04-11 | $221.15 | $229.92 | $216.86 | $225.44 | $225.44 | 1,103,910 |
| 2025-04-10 | $234.36 | $237.17 | $219.22 | $223.37 | $223.37 | 999,054 |
| 2025-04-09 | $213.02 | $247.52 | $205.73 | $243.77 | $243.77 | 1,527,890 |
| 2025-04-08 | $231.94 | $232.54 | $209.38 | $213.54 | $213.54 | 878,311 |
| 2025-04-07 | $216.65 | $231.39 | $210.76 | $223.49 | $223.49 | 1,092,152 |
| 2025-04-04 | $222.24 | $227.11 | $208.35 | $223.49 | $223.49 | 1,846,590 |
| 2025-04-03 | $270.49 | $270.54 | $238.10 | $238.50 | $238.50 | 1,372,547 |
| 2025-04-02 | $279.06 | $289.93 | $279.06 | $287.57 | $287.57 | 319,130 |
| 2025-04-01 | $280.96 | $284.85 | $279.32 | $283.07 | $283.07 | 359,254 |
| 2025-03-31 | $278.00 | $283.55 | $273.66 | $282.56 | $282.56 | 539,128 |
| 2025-03-28 | $285.14 | $285.52 | $277.37 | $280.79 | $280.79 | 289,700 |
| 2025-03-27 | $286.24 | $287.66 | $282.81 | $285.14 | $285.14 | 236,543 |
| 2025-03-26 | $292.05 | $292.11 | $285.75 | $288.02 | $288.02 | 319,812 |
| 2025-03-25 | $297.39 | $299.49 | $289.47 | $291.02 | $291.02 | 348,816 |
| 2025-03-24 | $294.33 | $301.77 | $293.86 | $297.41 | $297.41 | 511,956 |
| 2025-03-21 | $282.50 | $290.44 | $280.25 | $289.99 | $289.99 | 1,462,480 |
| 2025-03-20 | $283.11 | $288.71 | $283.11 | $285.01 | $285.01 | 499,343 |
| 2025-03-19 | $283.50 | $289.09 | $282.30 | $285.83 | $285.83 | 455,954 |
| 2025-03-18 | $282.72 | $285.54 | $281.92 | $282.58 | $282.58 | 323,554 |
| 2025-03-17 | $278.47 | $287.32 | $278.47 | $285.27 | $285.27 | 416,613 |
| 2025-03-14 | $275.84 | $279.38 | $272.48 | $278.97 | $278.97 | 526,222 |
| 2025-03-13 | $279.00 | $283.00 | $271.03 | $271.72 | $271.72 | 475,990 |
| 2025-03-12 | $283.26 | $286.46 | $278.22 | $279.18 | $279.18 | 491,557 |
| 2025-03-11 | $283.53 | $284.59 | $278.24 | $280.33 | $280.33 | 754,747 |
| 2025-03-10 | $288.00 | $290.52 | $280.37 | $283.36 | $283.36 | 757,308 |
| 2025-03-07 | $292.68 | $294.85 | $285.58 | $292.69 | $292.69 | 1,178,300 |
| 2025-03-06 | $299.44 | $302.70 | $294.00 | $294.56 | $294.56 | 469,045 |
| 2025-03-05 | $297.89 | $304.40 | $295.72 | $304.00 | $304.00 | 578,191 |
| 2025-03-04 | $304.54 | $304.63 | $296.18 | $297.92 | $297.92 | 848,403 |
| 2025-03-03 | $315.09 | $319.82 | $305.73 | $306.84 | $306.84 | 586,801 |
| 2025-02-28 | $310.05 | $315.31 | $307.16 | $315.05 | $315.05 | 611,587 |
| 2025-02-27 | $318.01 | $319.52 | $310.53 | $311.00 | $311.00 | 519,389 |
| 2025-02-26 | $314.87 | $323.69 | $312.93 | $319.48 | $319.48 | 572,158 |
| 2025-02-25 | $310.44 | $312.43 | $307.99 | $310.34 | $310.34 | 453,260 |
| 2025-02-24 | $313.03 | $313.96 | $307.74 | $309.55 | $309.55 | 517,479 |
| 2025-02-21 | $321.09 | $321.09 | $308.05 | $311.05 | $311.05 | 587,741 |
| 2025-02-20 | $324.37 | $325.12 | $317.59 | $320.98 | $320.98 | 560,557 |
| 2025-02-19 | $330.18 | $331.14 | $319.64 | $324.75 | $324.75 | 567,996 |
| 2025-02-18 | $317.05 | $331.24 | $314.60 | $331.08 | $331.08 | 1,150,154 |
| 2025-02-14 | $321.00 | $321.87 | $312.37 | $318.36 | $318.36 | 868,875 |
| 2025-02-13 | $329.48 | $347.37 | $319.60 | $323.42 | $323.42 | 1,714,315 |
| 2025-02-12 | $349.25 | $355.99 | $348.50 | $352.92 | $352.92 | 1,316,948 |
| 2025-02-11 | $355.58 | $359.35 | $353.56 | $354.40 | $354.40 | 951,761 |
| 2025-02-10 | $365.08 | $365.47 | $357.57 | $358.44 | $358.44 | 860,030 |
| 2025-02-07 | $376.12 | $376.89 | $353.86 | $363.44 | $363.44 | 1,423,704 |
| 2025-02-06 | $385.87 | $386.79 | $376.27 | $376.80 | $376.80 | 579,244 |
| 2025-02-05 | $385.35 | $390.88 | $383.32 | $388.04 | $388.04 | 408,833 |
| 2025-02-04 | $384.14 | $389.80 | $382.95 | $383.46 | $383.46 | 444,517 |
| 2025-02-03 | $384.10 | $388.63 | $377.16 | $386.09 | $386.09 | 567,670 |
| 2025-01-31 | $395.30 | $400.55 | $391.14 | $391.94 | $391.94 | 549,033 |
| 2025-01-30 | $400.84 | $402.07 | $391.90 | $394.70 | $394.70 | 470,381 |
| 2025-01-29 | $404.56 | $404.67 | $398.56 | $399.59 | $399.59 | 275,225 |
| 2025-01-28 | $400.00 | $405.93 | $394.31 | $405.59 | $405.59 | 426,786 |
| 2025-01-27 | $404.63 | $408.11 | $397.07 | $399.36 | $399.36 | 413,146 |
| 2025-01-24 | $419.06 | $420.08 | $413.74 | $414.61 | $414.61 | 258,886 |
| 2025-01-23 | $417.62 | $422.29 | $414.45 | $421.11 | $421.11 | 377,108 |
| 2025-01-22 | $425.24 | $427.76 | $419.59 | $420.57 | $420.57 | 497,454 |
| 2025-01-21 | $407.62 | $419.85 | $407.62 | $418.07 | $418.07 | 446,023 |
| 2025-01-17 | $406.04 | $407.29 | $402.29 | $405.71 | $405.71 | 270,572 |
| 2025-01-16 | $403.00 | $404.40 | $399.34 | $402.72 | $402.72 | 303,271 |
| 2025-01-15 | $400.77 | $404.56 | $397.30 | $400.25 | $400.25 | 320,494 |
| 2025-01-14 | $381.88 | $395.00 | $378.04 | $394.40 | $394.40 | 414,533 |
| 2025-01-13 | $379.69 | $385.14 | $376.43 | $381.69 | $381.69 | 505,218 |
| 2025-01-10 | $389.38 | $390.70 | $379.94 | $385.54 | $385.54 | 460,040 |
| 2025-01-08 | $393.83 | $399.80 | $391.10 | $397.00 | $397.00 | 413,559 |
| 2025-01-07 | $395.42 | $399.37 | $393.19 | $396.11 | $396.11 | 353,793 |
| 2025-01-06 | $394.17 | $401.29 | $394.17 | $395.33 | $395.33 | 304,444 |
| 2025-01-03 | $383.03 | $392.50 | $383.03 | $391.86 | $391.86 | 357,897 |
| 2025-01-02 | $386.50 | $392.59 | $380.49 | $383.76 | $383.76 | 342,732 |
| 2024-12-31 | $383.42 | $387.41 | $381.75 | $386.22 | $386.22 | 327,889 |
| 2024-12-30 | $385.06 | $386.96 | $378.15 | $383.85 | $383.85 | 211,354 |
| 2024-12-27 | $393.37 | $394.70 | $387.01 | $389.07 | $389.07 | 287,211 |
| 2024-12-26 | $392.27 | $397.50 | $392.11 | $396.85 | $396.85 | 140,066 |
| 2024-12-24 | $390.67 | $395.80 | $389.06 | $395.44 | $395.44 | 88,694 |
| 2024-12-23 | $392.68 | $392.68 | $388.78 | $390.65 | $390.65 | 238,305 |
| 2024-12-20 | $383.35 | $395.03 | $382.85 | $393.04 | $393.04 | 826,717 |
| 2024-12-19 | $384.44 | $391.36 | $384.44 | $385.37 | $385.37 | 432,599 |
| 2024-12-18 | $396.50 | $400.31 | $382.45 | $383.47 | $383.47 | 378,199 |
| 2024-12-17 | $403.00 | $406.34 | $394.56 | $395.00 | $395.00 | 366,644 |
| 2024-12-16 | $403.95 | $411.34 | $402.85 | $406.90 | $406.90 | 305,355 |
| 2024-12-13 | $407.30 | $408.89 | $401.55 | $403.59 | $403.59 | 206,127 |
| 2024-12-12 | $403.52 | $409.25 | $403.52 | $407.64 | $407.64 | 259,562 |
| 2024-12-11 | $404.25 | $409.87 | $402.54 | $404.17 | $404.17 | 326,231 |
| 2024-12-10 | $410.57 | $410.60 | $400.70 | $401.78 | $401.78 | 351,354 |
| 2024-12-09 | $408.44 | $413.44 | $407.26 | $411.23 | $411.23 | 259,583 |
| 2024-12-06 | $406.60 | $413.06 | $405.20 | $409.32 | $409.32 | 222,836 |
| 2024-12-05 | $412.99 | $413.27 | $404.32 | $404.98 | $404.98 | 299,581 |
| 2024-12-04 | $408.71 | $412.94 | $407.77 | $411.94 | $411.94 | 229,790 |
| 2024-12-03 | $408.61 | $409.73 | $404.68 | $406.40 | $406.40 | 304,701 |
| 2024-12-02 | $409.29 | $412.46 | $406.60 | $410.04 | $410.04 | 294,166 |
| 2024-11-29 | $406.64 | $409.03 | $405.51 | $407.00 | $407.00 | 175,678 |
| 2024-11-27 | $403.73 | $406.14 | $400.93 | $405.75 | $405.75 | 258,286 |
| 2024-11-26 | $402.44 | $403.57 | $399.69 | $402.45 | $402.45 | 369,235 |
| 2024-11-25 | $400.03 | $404.32 | $398.13 | $400.94 | $400.94 | 420,279 |
| 2024-11-22 | $394.28 | $397.84 | $392.54 | $397.19 | $397.19 | 231,975 |
| 2024-11-21 | $386.86 | $395.14 | $382.78 | $392.31 | $392.31 | 368,386 |
| 2024-11-20 | $384.04 | $388.43 | $381.70 | $384.53 | $384.53 | 489,364 |
| 2024-11-19 | $380.00 | $382.94 | $377.43 | $382.40 | $382.40 | 324,527 |
| 2024-11-18 | $385.30 | $389.38 | $382.54 | $384.28 | $384.28 | 421,719 |
| 2024-11-15 | $395.04 | $395.16 | $382.12 | $385.91 | $385.91 | 372,348 |
| 2024-11-14 | $400.23 | $400.91 | $393.04 | $394.66 | $394.66 | 314,609 |
| 2024-11-13 | $401.07 | $404.41 | $399.08 | $400.23 | $400.23 | 348,120 |
| 2024-11-12 | $401.87 | $405.62 | $399.59 | $402.69 | $402.69 | 325,399 |
| 2024-11-11 | $400.00 | $404.69 | $398.26 | $403.16 | $403.16 | 371,920 |
| 2024-11-08 | $396.52 | $402.15 | $392.39 | $399.31 | $399.31 | 302,142 |
| 2024-11-07 | $394.47 | $397.64 | $392.77 | $397.18 | $397.18 | 375,206 |
| 2024-11-06 | $403.78 | $403.78 | $383.86 | $394.02 | $394.02 | 545,813 |
| 2024-11-05 | $375.00 | $380.83 | $375.00 | $379.69 | $379.69 | 348,673 |
| 2024-11-04 | $385.00 | $386.22 | $375.15 | $377.02 | $377.02 | 480,703 |
| 2024-11-01 | $381.97 | $386.12 | $381.04 | $384.64 | $384.64 | 523,306 |
| 2024-10-31 | $384.49 | $386.89 | $379.44 | $381.97 | $381.97 | 675,860 |
| 2024-10-30 | $381.36 | $385.85 | $378.42 | $383.89 | $383.89 | 960,368 |
| 2024-10-29 | $394.57 | $394.57 | $378.22 | $384.68 | $384.68 | 1,319,500 |
| 2024-10-28 | $365.60 | $367.63 | $362.59 | $363.58 | $363.58 | 715,233 |
| 2024-10-25 | $363.41 | $365.65 | $359.37 | $360.09 | $360.09 | 473,687 |
| 2024-10-24 | $370.94 | $370.94 | $361.60 | $362.05 | $362.05 | 384,212 |
| 2024-10-23 | $369.95 | $373.28 | $366.10 | $368.09 | $368.09 | 224,095 |
| 2024-10-22 | $370.73 | $373.42 | $370.42 | $372.00 | $372.00 | 187,989 |
| 2024-10-21 | $373.70 | $373.82 | $370.01 | $372.59 | $372.59 | 232,947 |
| 2024-10-18 | $377.49 | $378.33 | $373.89 | $375.45 | $375.45 | 222,063 |
| 2024-10-17 | $375.11 | $378.50 | $373.21 | $373.84 | $373.84 | 234,965 |
| 2024-10-16 | $376.20 | $379.59 | $374.38 | $375.50 | $375.50 | 176,878 |
| 2024-10-15 | $376.74 | $380.05 | $372.89 | $375.30 | $375.30 | 302,933 |
| 2024-10-14 | $374.76 | $378.78 | $373.21 | $377.68 | $377.68 | 240,292 |
| 2024-10-11 | $370.68 | $376.59 | $370.68 | $375.02 | $375.02 | 215,649 |
| 2024-10-10 | $369.09 | $371.32 | $365.44 | $369.24 | $369.24 | 311,569 |
| 2024-10-09 | $368.97 | $374.86 | $367.07 | $373.50 | $373.50 | 323,278 |
| 2024-10-08 | $365.33 | $370.23 | $364.12 | $368.97 | $368.97 | 236,690 |
| 2024-10-07 | $363.99 | $365.41 | $360.57 | $365.24 | $365.24 | 268,479 |
| 2024-10-04 | $369.69 | $370.45 | $363.32 | $366.72 | $366.72 | 217,094 |
| 2024-10-03 | $365.99 | $368.17 | $362.62 | $363.89 | $363.89 | 302,794 |
| 2024-10-02 | $363.98 | $370.90 | $362.22 | $368.68 | $368.68 | 283,168 |
| 2024-10-01 | $369.84 | $370.25 | $363.39 | $364.30 | $364.30 | 359,563 |
| 2024-09-30 | $367.08 | $371.34 | $367.08 | $370.32 | $370.32 | 217,388 |
| 2024-09-27 | $372.30 | $374.03 | $368.27 | $368.60 | $368.60 | 213,572 |
| 2024-09-26 | $370.00 | $375.88 | $369.27 | $371.24 | $371.24 | 241,987 |
| 2024-09-25 | $364.63 | $367.35 | $363.40 | $364.97 | $364.97 | 207,140 |
| 2024-09-24 | $364.45 | $365.43 | $361.32 | $364.43 | $364.43 | 230,125 |
| 2024-09-23 | $367.34 | $367.89 | $359.30 | $362.39 | $362.39 | 341,867 |
| 2024-09-20 | $362.43 | $367.56 | $360.02 | $366.76 | $366.76 | 596,313 |
| 2024-09-19 | $360.00 | $366.30 | $356.04 | $363.79 | $363.79 | 490,153 |
| 2024-09-18 | $354.79 | $358.76 | $347.79 | $351.83 | $351.83 | 337,214 |
| 2024-09-17 | $347.07 | $354.61 | $345.59 | $354.52 | $354.52 | 539,857 |
| 2024-09-16 | $337.24 | $344.19 | $335.86 | $343.79 | $343.79 | 241,336 |
| 2024-09-13 | $339.12 | $343.51 | $337.19 | $337.48 | $337.48 | 267,751 |
| 2024-09-12 | $338.81 | $338.85 | $334.49 | $337.04 | $337.04 | 288,139 |
| 2024-09-11 | $334.85 | $337.67 | $327.40 | $337.44 | $337.44 | 305,026 |
| 2024-09-10 | $329.37 | $335.09 | $325.31 | $334.85 | $334.85 | 277,696 |
| 2024-09-09 | $321.59 | $328.26 | $321.59 | $327.93 | $327.93 | 344,109 |
| 2024-09-06 | $328.80 | $330.70 | $318.01 | $320.77 | $320.77 | 690,381 |
| 2024-09-05 | $326.45 | $331.00 | $323.44 | $329.04 | $329.04 | 254,703 |
| 2024-09-04 | $328.74 | $331.33 | $326.82 | $328.87 | $328.87 | 351,960 |
| 2024-09-03 | $341.46 | $342.95 | $329.32 | $330.45 | $330.45 | 467,311 |
| 2024-08-30 | $345.32 | $345.66 | $337.93 | $345.38 | $345.38 | 453,456 |
| 2024-08-29 | $345.44 | $348.08 | $342.03 | $342.27 | $342.27 | 319,208 |
| 2024-08-28 | $344.68 | $347.20 | $342.00 | $343.83 | $343.83 | 211,240 |
| 2024-08-27 | $345.10 | $346.17 | $342.50 | $346.04 | $346.04 | 236,766 |
| 2024-08-26 | $352.97 | $352.97 | $346.50 | $347.69 | $347.69 | 248,200 |
| 2024-08-23 | $344.17 | $351.79 | $344.17 | $351.62 | $351.62 | 196,336 |
| 2024-08-22 | $346.76 | $346.92 | $341.83 | $342.16 | $342.16 | 224,879 |
| 2024-08-21 | $348.69 | $348.69 | $343.58 | $345.00 | $345.00 | 310,722 |
| 2024-08-20 | $346.06 | $348.44 | $341.27 | $344.85 | $344.85 | 431,316 |
| 2024-08-19 | $344.11 | $347.02 | $340.50 | $347.02 | $347.02 | 298,817 |
| 2024-08-16 | $342.32 | $346.32 | $342.18 | $344.14 | $344.14 | 276,422 |
| 2024-08-15 | $338.77 | $344.40 | $338.70 | $343.21 | $343.21 | 307,213 |
| 2024-08-14 | $332.23 | $333.66 | $327.59 | $333.24 | $333.24 | 248,801 |
| 2024-08-13 | $323.16 | $334.20 | $323.16 | $332.12 | $332.12 | 431,642 |
| 2024-08-12 | $320.70 | $322.58 | $318.00 | $320.34 | $320.34 | 279,834 |
| 2024-08-09 | $320.55 | $322.98 | $315.25 | $319.95 | $319.95 | 271,711 |
| 2024-08-08 | $307.73 | $323.75 | $304.28 | $321.71 | $321.71 | 673,258 |
| 2024-08-07 | $321.23 | $324.55 | $314.36 | $314.65 | $314.65 | 529,657 |
| 2024-08-06 | $318.47 | $322.91 | $316.14 | $316.56 | $316.56 | 367,387 |
| 2024-08-05 | $310.57 | $319.65 | $305.00 | $317.86 | $317.86 | 464,646 |
| 2024-08-02 | $331.80 | $332.13 | $319.04 | $322.30 | $322.30 | 447,821 |
| 2024-08-01 | $350.42 | $353.86 | $334.30 | $342.58 | $342.58 | 580,863 |
| 2024-07-31 | $357.78 | $359.69 | $348.99 | $351.19 | $351.19 | 634,408 |
| 2024-07-30 | $359.80 | $372.93 | $346.72 | $348.12 | $348.12 | 1,217,358 |
| 2024-07-29 | $327.38 | $335.57 | $325.02 | $335.09 | $335.09 | 605,875 |
| 2024-07-26 | $326.50 | $330.97 | $323.00 | $325.98 | $325.98 | 458,685 |
| 2024-07-25 | $321.49 | $330.13 | $319.83 | $324.41 | $324.41 | 353,079 |
| 2024-07-24 | $328.40 | $330.74 | $321.66 | $322.09 | $322.09 | 201,870 |
| 2024-07-23 | $325.84 | $333.00 | $324.53 | $331.20 | $331.20 | 219,820 |
| 2024-07-22 | $325.01 | $326.91 | $322.75 | $326.57 | $326.57 | 302,987 |
| 2024-07-19 | $324.99 | $325.32 | $319.48 | $321.45 | $321.45 | 208,404 |
| 2024-07-18 | $325.32 | $329.63 | $321.80 | $323.37 | $323.37 | 414,789 |
| 2024-07-17 | $332.11 | $335.86 | $325.67 | $325.89 | $325.89 | 410,766 |
| 2024-07-16 | $328.79 | $337.08 | $328.69 | $335.76 | $335.76 | 319,224 |
| 2024-07-15 | $325.64 | $328.94 | $325.30 | $327.50 | $327.50 | 281,121 |
| 2024-07-12 | $329.79 | $334.22 | $324.89 | $325.19 | $325.19 | 375,897 |
| 2024-07-11 | $326.21 | $331.73 | $325.08 | $328.32 | $328.32 | 360,245 |
| 2024-07-10 | $316.58 | $324.43 | $315.82 | $323.81 | $323.81 | 258,049 |
| 2024-07-09 | $314.91 | $321.16 | $314.00 | $315.24 | $315.24 | 339,006 |
| 2024-07-08 | $311.99 | $314.96 | $310.57 | $314.48 | $314.48 | 209,172 |
| 2024-07-05 | $312.25 | $312.43 | $308.70 | $310.51 | $310.51 | 245,673 |
| 2024-07-03 | $312.35 | $314.13 | $309.24 | $312.85 | $312.85 | 106,583 |
| 2024-07-02 | $307.39 | $311.56 | $306.21 | $310.03 | $310.03 | 212,679 |
| 2024-07-01 | $308.82 | $313.05 | $303.36 | $306.21 | $306.21 | 266,721 |
| 2024-06-28 | $309.00 | $314.04 | $306.16 | $308.93 | $308.93 | 417,913 |
| 2024-06-27 | $307.03 | $309.70 | $304.60 | $306.99 | $306.99 | 303,702 |
| 2024-06-26 | $303.93 | $307.21 | $302.26 | $307.12 | $307.12 | 264,839 |
| 2024-06-25 | $308.20 | $309.11 | $304.46 | $306.04 | $306.04 | 319,031 |
| 2024-06-24 | $300.47 | $307.76 | $300.05 | $306.71 | $306.71 | 428,186 |
| 2024-06-21 | $297.71 | $301.17 | $293.43 | $300.01 | $300.01 | 576,873 |
| 2024-06-20 | $296.00 | $298.27 | $295.05 | $296.64 | $296.64 | 352,292 |
| 2024-06-18 | $302.09 | $302.09 | $294.45 | $295.25 | $295.25 | 436,187 |
| 2024-06-17 | $300.95 | $303.59 | $298.65 | $302.40 | $302.40 | 306,403 |
| 2024-06-14 | $305.49 | $305.49 | $298.68 | $301.37 | $301.37 | 218,779 |
| 2024-06-13 | $307.64 | $309.21 | $304.61 | $308.91 | $308.91 | 302,976 |
| 2024-06-12 | $307.24 | $310.11 | $303.02 | $304.56 | $304.56 | 191,635 |
| 2024-06-11 | $301.01 | $303.00 | $299.04 | $301.38 | $301.38 | 172,899 |
| 2024-06-10 | $298.82 | $303.77 | $295.08 | $302.60 | $302.60 | 227,771 |
| 2024-06-07 | $305.22 | $308.03 | $300.43 | $300.83 | $300.83 | 187,259 |
| 2024-06-06 | $307.12 | $308.87 | $304.15 | $307.49 | $307.49 | 162,859 |
| 2024-06-05 | $304.80 | $309.99 | $303.00 | $307.50 | $307.50 | 248,003 |
| 2024-06-04 | $303.98 | $307.89 | $301.38 | $302.77 | $302.77 | 219,475 |
| 2024-06-03 | $314.10 | $314.63 | $302.28 | $307.63 | $307.63 | 305,605 |
| 2024-05-31 | $316.61 | $318.77 | $308.16 | $312.34 | $312.34 | 507,159 |
| 2024-05-30 | $319.55 | $319.55 | $315.31 | $316.62 | $316.62 | 233,838 |
| 2024-05-29 | $321.09 | $322.29 | $315.34 | $316.93 | $316.93 | 216,483 |
| 2024-05-28 | $328.33 | $328.50 | $324.10 | $326.24 | $326.24 | 303,063 |
| 2024-05-24 | $325.31 | $327.00 | $322.60 | $327.00 | $327.00 | 205,382 |
| 2024-05-23 | $328.70 | $328.70 | $321.30 | $324.06 | $324.06 | 276,579 |
| 2024-05-22 | $321.71 | $327.09 | $321.71 | $326.98 | $326.98 | 230,702 |
| 2024-05-21 | $319.21 | $322.48 | $317.07 | $321.78 | $321.78 | 285,667 |
| 2024-05-20 | $316.24 | $320.54 | $316.24 | $320.16 | $320.16 | 331,981 |
| 2024-05-17 | $320.74 | $320.74 | $317.52 | $317.89 | $317.89 | 222,673 |
| 2024-05-16 | $324.00 | $324.17 | $319.67 | $319.86 | $319.86 | 288,377 |
| 2024-05-15 | $323.00 | $325.11 | $322.21 | $323.87 | $323.87 | 217,529 |
| 2024-05-14 | $318.39 | $322.78 | $317.85 | $320.98 | $320.98 | 216,290 |
| 2024-05-13 | $319.10 | $320.15 | $315.57 | $316.00 | $316.00 | 232,877 |
| 2024-05-10 | $319.04 | $319.08 | $314.20 | $315.80 | $315.80 | 304,135 |
| 2024-05-09 | $319.04 | $319.87 | $315.07 | $316.50 | $316.50 | 250,415 |
| 2024-05-08 | $314.94 | $320.06 | $312.19 | $319.95 | $319.95 | 329,818 |
| 2024-05-07 | $315.48 | $320.68 | $314.25 | $317.87 | $317.87 | 275,022 |
| 2024-05-06 | $312.15 | $319.45 | $311.80 | $315.79 | $315.79 | 334,067 |
| 2024-05-03 | $315.65 | $317.07 | $308.93 | $309.59 | $309.59 | 475,225 |
| 2024-05-02 | $312.23 | $315.17 | $303.22 | $312.71 | $312.71 | 507,757 |
| 2024-05-01 | $311.61 | $315.52 | $303.49 | $309.05 | $309.05 | 580,069 |
| 2024-04-30 | $320.00 | $322.95 | $304.21 | $314.56 | $314.56 | 907,725 |
| 2024-04-29 | $298.45 | $303.84 | $298.20 | $300.01 | $300.01 | 555,529 |
| 2024-04-26 | $293.50 | $299.15 | $292.78 | $297.21 | $297.21 | 461,539 |
| 2024-04-25 | $274.36 | $293.29 | $271.63 | $292.53 | $292.53 | 674,734 |
| 2024-04-24 | $275.28 | $280.92 | $274.24 | $277.53 | $277.53 | 322,642 |
| 2024-04-23 | $271.55 | $277.45 | $271.55 | $276.56 | $276.56 | 245,836 |
| 2024-04-22 | $271.74 | $274.87 | $267.21 | $271.63 | $271.63 | 305,117 |
| 2024-04-19 | $273.03 | $274.87 | $266.75 | $268.07 | $268.07 | 351,620 |
| 2024-04-18 | $274.00 | $277.03 | $271.51 | $273.03 | $273.03 | 376,141 |
| 2024-04-17 | $283.52 | $284.49 | $275.75 | $276.14 | $276.14 | 175,573 |
| 2024-04-16 | $280.65 | $283.29 | $278.22 | $280.42 | $280.42 | 245,269 |
| 2024-04-15 | $292.32 | $293.41 | $281.52 | $283.00 | $283.00 | 199,502 |
| 2024-04-12 | $293.85 | $295.03 | $287.87 | $289.68 | $289.68 | 215,851 |
| 2024-04-11 | $300.24 | $300.47 | $292.25 | $297.54 | $297.54 | 270,531 |
| 2024-04-10 | $297.38 | $304.81 | $296.42 | $299.91 | $299.91 | 287,654 |
| 2024-04-09 | $299.42 | $306.96 | $299.42 | $306.17 | $306.17 | 364,525 |
| 2024-04-08 | $295.11 | $299.34 | $293.76 | $296.87 | $296.87 | 225,762 |
| 2024-04-05 | $291.91 | $292.19 | $287.57 | $290.38 | $290.38 | 216,727 |
| 2024-04-04 | $295.78 | $303.88 | $291.90 | $292.96 | $292.96 | 389,515 |
| 2024-04-03 | $294.08 | $296.24 | $291.25 | $292.75 | $292.75 | 394,929 |
| 2024-04-02 | $293.99 | $297.67 | $292.96 | $296.50 | $296.50 | 461,033 |
| 2024-04-01 | $302.59 | $304.56 | $298.07 | $301.00 | $301.00 | 407,369 |
| 2024-03-28 | $300.24 | $302.63 | $298.04 | $301.44 | $301.44 | 376,937 |
| 2024-03-27 | $293.15 | $299.55 | $292.64 | $299.16 | $299.16 | 404,991 |
| 2024-03-26 | $300.00 | $301.52 | $291.01 | $291.38 | $291.38 | 290,584 |
| 2024-03-25 | $291.40 | $299.52 | $291.30 | $297.94 | $297.94 | 449,805 |
| 2024-03-22 | $293.87 | $293.87 | $290.16 | $291.44 | $291.44 | 201,831 |
| 2024-03-21 | $289.02 | $296.44 | $287.88 | $295.06 | $295.06 | 227,402 |
| 2024-03-20 | $284.93 | $287.07 | $278.84 | $285.81 | $285.81 | 358,547 |
| 2024-03-19 | $283.98 | $287.53 | $283.50 | $285.19 | $285.19 | 306,046 |
| 2024-03-18 | $288.53 | $288.60 | $283.68 | $285.97 | $285.97 | 329,264 |
| 2024-03-15 | $277.50 | $286.36 | $277.50 | $285.86 | $285.86 | 539,250 |
| 2024-03-14 | $282.08 | $285.32 | $279.05 | $281.77 | $281.77 | 370,779 |
| 2024-03-13 | $284.07 | $286.16 | $282.33 | $284.50 | $284.50 | 271,860 |
| 2024-03-12 | $281.11 | $286.91 | $278.45 | $285.44 | $285.44 | 302,762 |
| 2024-03-11 | $282.30 | $283.54 | $279.19 | $280.23 | $280.23 | 263,547 |
| 2024-03-08 | $290.47 | $290.99 | $282.43 | $282.59 | $282.59 | 328,604 |
| 2024-03-07 | $289.42 | $290.69 | $285.32 | $288.59 | $288.59 | 246,604 |
| 2024-03-06 | $289.25 | $289.58 | $283.52 | $287.27 | $287.27 | 182,128 |
| 2024-03-05 | $289.76 | $289.76 | $282.17 | $284.54 | $284.54 | 306,673 |
| 2024-03-04 | $290.65 | $293.57 | $286.01 | $291.65 | $291.65 | 442,490 |
| 2024-03-01 | $279.68 | $289.94 | $278.75 | $289.64 | $289.64 | 413,173 |
| 2024-02-29 | $276.05 | $282.00 | $275.76 | $279.48 | $279.48 | 400,909 |
| 2024-02-28 | $272.29 | $274.22 | $270.83 | $272.80 | $272.80 | 212,855 |
| 2024-02-27 | $279.56 | $281.04 | $274.48 | $275.78 | $275.78 | 194,585 |
| 2024-02-26 | $273.89 | $279.41 | $272.40 | $278.06 | $278.06 | 336,892 |
| 2024-02-23 | $278.21 | $279.83 | $274.99 | $274.99 | $274.99 | 269,311 |
| 2024-02-22 | $278.27 | $283.91 | $277.04 | $279.48 | $279.48 | 302,524 |
| 2024-02-21 | $269.73 | $276.23 | $268.65 | $274.43 | $274.43 | 374,981 |
| 2024-02-20 | $269.86 | $272.39 | $267.38 | $271.93 | $271.93 | 523,785 |
| 2024-02-16 | $282.41 | $283.00 | $271.71 | $275.46 | $275.46 | 658,173 |
| 2024-02-15 | $276.57 | $294.99 | $273.28 | $283.75 | $283.75 | 1,184,724 |
| 2024-02-14 | $249.47 | $255.36 | $248.27 | $252.96 | $252.96 | 567,311 |
| 2024-02-13 | $251.78 | $253.11 | $243.49 | $245.80 | $245.80 | 692,073 |
| 2024-02-12 | $253.09 | $260.00 | $253.09 | $259.40 | $259.40 | 389,846 |
| 2024-02-09 | $248.36 | $253.77 | $248.36 | $253.09 | $253.09 | 328,612 |
| 2024-02-08 | $247.22 | $249.75 | $245.68 | $247.12 | $247.12 | 318,724 |
| 2024-02-07 | $243.67 | $247.62 | $240.38 | $247.11 | $247.11 | 522,933 |
| 2024-02-06 | $241.15 | $243.50 | $241.15 | $242.49 | $242.49 | 497,137 |
| 2024-02-05 | $242.92 | $244.10 | $239.04 | $242.07 | $242.07 | 336,173 |
| 2024-02-02 | $240.21 | $247.94 | $237.06 | $246.48 | $246.48 | 418,557 |
| 2024-02-01 | $239.55 | $242.87 | $233.95 | $242.60 | $242.60 | 474,210 |
| 2024-01-31 | $250.00 | $250.00 | $238.48 | $239.55 | $239.55 | 482,617 |
| 2024-01-30 | $255.98 | $255.98 | $250.56 | $250.91 | $250.91 | 302,085 |
| 2024-01-29 | $250.72 | $256.04 | $249.71 | $255.93 | $255.93 | 493,224 |
| 2024-01-26 | $256.98 | $258.42 | $251.62 | $252.17 | $252.17 | 268,290 |
| 2024-01-25 | $257.98 | $260.75 | $255.47 | $256.99 | $256.99 | 333,989 |
| 2024-01-24 | $259.14 | $259.14 | $251.67 | $254.17 | $254.17 | 522,106 |
| 2024-01-23 | $255.85 | $257.44 | $252.62 | $256.09 | $256.09 | 211,816 |
| 2024-01-22 | $251.85 | $258.22 | $250.37 | $254.57 | $254.57 | 357,588 |
| 2024-01-19 | $250.44 | $251.32 | $245.14 | $249.09 | $249.09 | 397,631 |
| 2024-01-18 | $240.40 | $250.12 | $237.75 | $249.59 | $249.59 | 482,163 |
| 2024-01-17 | $240.00 | $240.34 | $236.19 | $239.17 | $239.17 | 463,251 |
| 2024-01-16 | $246.53 | $247.04 | $240.22 | $243.52 | $243.52 | 498,307 |
| 2024-01-12 | $256.77 | $259.17 | $243.56 | $248.87 | $248.87 | 625,592 |
| 2024-01-11 | $254.01 | $256.87 | $248.43 | $255.03 | $255.03 | 380,943 |
| 2024-01-10 | $256.00 | $256.93 | $252.50 | $255.27 | $255.27 | 276,882 |
| 2024-01-09 | $255.82 | $259.66 | $255.00 | $256.44 | $256.44 | 326,637 |
| 2024-01-08 | $252.11 | $262.28 | $251.36 | $261.09 | $261.09 | 399,420 |
| 2024-01-05 | $252.21 | $257.16 | $252.15 | $252.69 | $252.69 | 289,055 |
| 2024-01-04 | $251.10 | $255.41 | $250.53 | $252.97 | $252.97 | 358,077 |
| 2024-01-03 | $264.12 | $265.55 | $252.38 | $252.52 | $252.52 | 404,813 |
| 2024-01-02 | $268.56 | $270.74 | $265.39 | $267.98 | $267.98 | 452,866 |
| 2023-12-29 | $274.73 | $276.31 | $272.77 | $273.33 | $273.33 | 251,342 |
| 2023-12-28 | $274.11 | $276.39 | $272.78 | $275.35 | $275.35 | 193,857 |
| 2023-12-27 | $276.50 | $276.65 | $273.27 | $275.79 | $275.79 | 267,539 |
| 2023-12-26 | $270.00 | $276.08 | $269.29 | $275.50 | $275.50 | 219,995 |
| 2023-12-22 | $266.77 | $269.83 | $265.89 | $269.41 | $269.41 | 225,891 |
| 2023-12-21 | $264.76 | $266.15 | $261.67 | $265.31 | $265.31 | 282,448 |
| 2023-12-20 | $269.61 | $270.98 | $261.35 | $261.61 | $261.61 | 332,824 |
| 2023-12-19 | $268.61 | $271.79 | $265.68 | $269.42 | $269.42 | 467,043 |
| 2023-12-18 | $271.05 | $271.05 | $264.40 | $266.68 | $266.68 | 484,953 |
| 2023-12-15 | $269.17 | $280.33 | $268.07 | $270.18 | $270.18 | 1,025,026 |
| 2023-12-14 | $248.56 | $274.44 | $247.11 | $272.16 | $272.16 | 1,165,945 |
| 2023-12-13 | $238.64 | $245.31 | $235.79 | $244.43 | $244.43 | 303,488 |
| 2023-12-12 | $240.00 | $241.43 | $238.22 | $239.38 | $239.38 | 238,413 |
| 2023-12-11 | $235.94 | $239.76 | $235.94 | $239.65 | $239.65 | 363,087 |
| 2023-12-08 | $232.29 | $237.80 | $232.29 | $236.13 | $236.13 | 229,931 |
| 2023-12-07 | $235.17 | $236.97 | $232.99 | $233.23 | $233.23 | 319,102 |
| 2023-12-06 | $237.67 | $238.72 | $233.84 | $234.13 | $234.13 | 222,305 |
| 2023-12-05 | $238.39 | $238.39 | $232.57 | $234.36 | $234.36 | 243,301 |
| 2023-12-04 | $239.43 | $243.00 | $236.77 | $239.37 | $239.37 | 302,833 |
| 2023-12-01 | $235.40 | $241.90 | $232.78 | $241.22 | $241.22 | 418,216 |
| 2023-11-30 | $237.72 | $238.26 | $235.35 | $236.98 | $236.98 | 492,366 |
| 2023-11-29 | $236.13 | $240.06 | $235.65 | $236.62 | $236.62 | 373,026 |
| 2023-11-28 | $230.72 | $234.42 | $229.65 | $233.89 | $233.89 | 425,012 |
| 2023-11-27 | $227.65 | $233.62 | $227.65 | $231.50 | $231.50 | 528,601 |
| 2023-11-24 | $225.83 | $229.65 | $225.83 | $228.92 | $228.92 | 195,194 |
| 2023-11-22 | $223.40 | $227.00 | $221.59 | $225.86 | $225.86 | 550,144 |
| 2023-11-21 | $218.49 | $223.04 | $217.38 | $222.41 | $222.41 | 360,520 |
| 2023-11-20 | $218.84 | $221.78 | $216.60 | $220.54 | $220.54 | 330,626 |
| 2023-11-17 | $218.46 | $218.70 | $215.27 | $218.02 | $218.02 | 340,643 |
| 2023-11-16 | $216.22 | $217.49 | $212.40 | $215.48 | $215.48 | 275,726 |
| 2023-11-15 | $215.65 | $224.21 | $215.65 | $216.96 | $216.96 | 501,613 |
| 2023-11-14 | $209.00 | $216.50 | $208.50 | $215.66 | $215.66 | 542,703 |
| 2023-11-13 | $204.40 | $205.38 | $202.01 | $202.61 | $202.61 | 411,201 |
| 2023-11-10 | $202.92 | $207.21 | $202.46 | $206.18 | $206.18 | 602,261 |
| 2023-11-09 | $207.59 | $208.15 | $201.43 | $202.52 | $202.52 | 486,946 |
| 2023-11-08 | $208.00 | $210.37 | $204.04 | $206.44 | $206.44 | 525,922 |
| 2023-11-07 | $204.50 | $208.26 | $202.60 | $208.04 | $208.04 | 613,313 |
| 2023-11-06 | $213.86 | $213.86 | $205.21 | $206.02 | $206.02 | 373,829 |
| 2023-11-03 | $210.87 | $217.14 | $210.87 | $214.30 | $214.30 | 540,795 |
| 2023-11-02 | $200.46 | $207.23 | $198.19 | $207.00 | $207.00 | 758,514 |
| 2023-11-01 | $209.57 | $212.50 | $194.59 | $197.99 | $197.99 | 822,536 |
| 2023-10-31 | $213.90 | $215.00 | $203.09 | $209.43 | $209.43 | 914,240 |
| 2023-10-30 | $207.50 | $211.21 | $204.47 | $209.77 | $209.77 | 970,099 |
| 2023-10-27 | $204.60 | $207.56 | $201.16 | $207.18 | $207.18 | 564,916 |
| 2023-10-26 | $200.00 | $207.38 | $198.86 | $204.83 | $204.83 | 735,560 |
| 2023-10-25 | $203.83 | $205.23 | $196.13 | $198.91 | $198.91 | 577,979 |
| 2023-10-24 | $206.49 | $207.50 | $203.11 | $205.91 | $205.91 | 348,235 |
| 2023-10-23 | $203.81 | $208.73 | $202.70 | $205.29 | $205.29 | 482,766 |
| 2023-10-20 | $204.84 | $205.15 | $201.01 | $204.55 | $204.55 | 860,378 |
| 2023-10-19 | $209.40 | $213.74 | $205.10 | $205.99 | $205.99 | 517,465 |
| 2023-10-18 | $211.08 | $211.13 | $207.75 | $209.12 | $209.12 | 346,432 |
| 2023-10-17 | $212.29 | $216.57 | $212.29 | $212.99 | $212.99 | 355,825 |
| 2023-10-16 | $207.32 | $216.00 | $206.84 | $214.97 | $214.97 | 425,277 |
| 2023-10-13 | $210.59 | $210.59 | $205.19 | $206.92 | $206.92 | 460,938 |
| 2023-10-12 | $218.33 | $218.33 | $208.01 | $210.87 | $210.87 | 597,229 |
| 2023-10-11 | $222.04 | $223.27 | $215.32 | $217.16 | $217.16 | 822,651 |
| 2023-10-10 | $222.98 | $227.54 | $221.76 | $222.40 | $222.40 | 361,924 |
| 2023-10-09 | $221.17 | $223.46 | $220.18 | $222.58 | $222.58 | 266,582 |
| 2023-10-06 | $220.85 | $225.02 | $219.33 | $223.85 | $223.85 | 383,991 |
| 2023-10-05 | $227.38 | $228.48 | $219.42 | $222.54 | $222.54 | 448,353 |
| 2023-10-04 | $232.05 | $232.05 | $227.79 | $230.94 | $230.94 | 487,489 |
| 2023-10-03 | $230.97 | $232.89 | $228.16 | $230.33 | $230.33 | 313,277 |
| 2023-10-02 | $236.53 | $236.70 | $232.24 | $233.63 | $233.63 | 246,091 |
| 2023-09-29 | $238.69 | $241.66 | $235.97 | $236.53 | $236.53 | 390,011 |
| 2023-09-28 | $226.30 | $239.01 | $226.30 | $236.87 | $236.87 | 611,777 |
| 2023-09-27 | $224.16 | $226.98 | $222.58 | $225.91 | $225.91 | 364,561 |
| 2023-09-26 | $225.97 | $226.65 | $222.58 | $223.96 | $223.96 | 355,417 |
| 2023-09-25 | $225.75 | $230.76 | $225.75 | $228.15 | $228.15 | 314,528 |
| 2023-09-22 | $228.64 | $229.79 | $224.57 | $227.15 | $227.15 | 482,247 |
| 2023-09-21 | $232.93 | $234.33 | $228.52 | $228.68 | $228.68 | 676,183 |
| 2023-09-20 | $245.09 | $245.49 | $235.63 | $235.83 | $235.83 | 825,016 |
| 2023-09-19 | $252.94 | $253.72 | $250.62 | $252.17 | $252.17 | 245,011 |
| 2023-09-18 | $250.53 | $253.52 | $249.01 | $253.20 | $253.20 | 219,963 |
| 2023-09-15 | $255.11 | $256.18 | $249.38 | $251.38 | $251.38 | 535,179 |
| 2023-09-14 | $251.29 | $255.10 | $250.18 | $254.79 | $254.79 | 444,073 |
| 2023-09-13 | $251.40 | $253.02 | $248.86 | $250.18 | $250.18 | 407,661 |
| 2023-09-12 | $254.28 | $254.58 | $250.76 | $251.31 | $251.31 | 387,622 |
| 2023-09-11 | $257.79 | $258.13 | $254.15 | $254.77 | $254.77 | 358,606 |
| 2023-09-08 | $262.97 | $263.13 | $254.94 | $256.37 | $256.37 | 435,042 |
| 2023-09-07 | $268.61 | $268.81 | $256.82 | $264.24 | $264.24 | 498,068 |
| 2023-09-06 | $273.25 | $275.03 | $270.19 | $272.38 | $272.38 | 327,207 |
| 2023-09-05 | $275.74 | $276.98 | $271.70 | $273.25 | $273.25 | 417,301 |
| 2023-09-01 | $276.96 | $278.76 | $275.00 | $275.95 | $275.95 | 311,852 |
| 2023-08-31 | $279.88 | $279.88 | $274.77 | $275.01 | $275.01 | 372,801 |
| 2023-08-30 | $272.40 | $279.83 | $268.97 | $279.11 | $279.11 | 390,985 |
| 2023-08-29 | $268.34 | $274.72 | $268.01 | $273.49 | $273.49 | 280,752 |
| 2023-08-28 | $270.39 | $271.31 | $268.18 | $269.92 | $269.92 | 211,072 |
| 2023-08-25 | $267.90 | $269.47 | $264.45 | $268.39 | $268.39 | 337,273 |
| 2023-08-24 | $270.38 | $272.70 | $265.92 | $265.92 | $265.92 | 246,341 |
| 2023-08-23 | $269.98 | $271.22 | $267.10 | $270.09 | $270.09 | 314,833 |
| 2023-08-22 | $269.82 | $272.47 | $266.76 | $269.36 | $269.36 | 340,527 |
| 2023-08-21 | $270.47 | $273.00 | $266.50 | $267.53 | $267.53 | 363,449 |
| 2023-08-18 | $261.82 | $274.03 | $260.81 | $271.98 | $271.98 | 699,168 |
| 2023-08-17 | $267.67 | $269.61 | $263.14 | $266.03 | $266.03 | 343,194 |
| 2023-08-16 | $265.65 | $268.24 | $263.89 | $265.94 | $265.94 | 374,520 |
| 2023-08-15 | $261.18 | $268.92 | $261.12 | $267.98 | $267.98 | 501,091 |
| 2023-08-14 | $263.45 | $264.09 | $258.62 | $263.86 | $263.86 | 295,172 |
| 2023-08-11 | $254.08 | $263.00 | $254.08 | $261.94 | $261.94 | 493,233 |
| 2023-08-10 | $258.50 | $260.00 | $252.83 | $255.42 | $255.42 | 413,989 |
| 2023-08-09 | $253.42 | $260.88 | $250.75 | $257.89 | $257.89 | 499,589 |
| 2023-08-08 | $248.82 | $254.32 | $248.14 | $253.68 | $253.68 | 520,985 |
| 2023-08-07 | $251.06 | $251.92 | $245.35 | $248.23 | $248.23 | 427,638 |
| 2023-08-04 | $249.00 | $254.80 | $246.60 | $251.41 | $251.41 | 569,739 |
| 2023-08-03 | $238.09 | $252.28 | $231.98 | $249.55 | $249.55 | 1,171,002 |
| 2023-08-02 | $250.10 | $251.24 | $236.97 | $241.15 | $241.15 | 1,317,644 |
| 2023-08-01 | $245.02 | $262.50 | $244.67 | $254.77 | $254.77 | 2,622,136 |
| 2023-07-31 | $299.36 | $308.04 | $299.35 | $307.96 | $307.96 | 546,363 |
| 2023-07-28 | $303.43 | $304.84 | $296.43 | $299.18 | $299.18 | 534,081 |
| 2023-07-27 | $308.00 | $308.98 | $297.45 | $299.43 | $299.43 | 493,945 |
| 2023-07-26 | $299.19 | $306.68 | $298.96 | $306.12 | $306.12 | 289,120 |
| 2023-07-25 | $302.72 | $307.07 | $300.79 | $301.43 | $301.43 | 320,050 |
| 2023-07-24 | $305.82 | $308.72 | $301.81 | $302.59 | $302.59 | 303,943 |
| 2023-07-21 | $308.02 | $310.45 | $305.37 | $306.46 | $306.46 | 215,149 |
| 2023-07-20 | $316.57 | $316.57 | $303.17 | $304.54 | $304.54 | 310,514 |
| 2023-07-19 | $313.29 | $319.04 | $312.89 | $318.37 | $318.37 | 259,409 |
| 2023-07-18 | $308.10 | $313.73 | $308.05 | $313.17 | $313.17 | 395,080 |
| 2023-07-17 | $306.80 | $311.01 | $305.66 | $309.51 | $309.51 | 295,530 |
| 2023-07-14 | $316.82 | $317.05 | $307.87 | $309.28 | $309.28 | 297,967 |
| 2023-07-13 | $317.97 | $320.55 | $317.22 | $318.47 | $318.47 | 216,770 |
| 2023-07-12 | $314.20 | $318.85 | $311.22 | $315.93 | $315.93 | 347,660 |
| 2023-07-11 | $308.69 | $313.22 | $307.18 | $309.16 | $309.16 | 307,469 |
| 2023-07-10 | $294.57 | $307.26 | $294.57 | $306.16 | $306.16 | 403,471 |
| 2023-07-07 | $291.49 | $300.50 | $290.14 | $295.22 | $295.22 | 251,242 |
| 2023-07-06 | $287.40 | $291.87 | $283.54 | $291.14 | $291.14 | 292,021 |
| 2023-07-05 | $293.57 | $296.25 | $290.23 | $292.85 | $292.85 | 368,960 |
| 2023-07-03 | $293.89 | $296.99 | $292.86 | $296.27 | $296.27 | 183,974 |
| 2023-06-30 | $290.85 | $297.45 | $290.70 | $295.83 | $295.83 | 342,367 |
| 2023-06-29 | $283.05 | $289.33 | $281.80 | $288.68 | $288.68 | 309,994 |
| 2023-06-28 | $281.40 | $286.10 | $280.22 | $283.49 | $283.49 | 300,575 |
| 2023-06-27 | $273.85 | $284.43 | $270.67 | $282.81 | $282.81 | 356,764 |
| 2023-06-26 | $266.30 | $275.70 | $265.12 | $273.11 | $273.11 | 285,514 |
| 2023-06-23 | $265.35 | $265.93 | $261.91 | $264.33 | $264.33 | 654,449 |
| 2023-06-22 | $270.50 | $270.50 | $264.86 | $267.91 | $267.91 | 353,429 |
| 2023-06-21 | $274.52 | $274.61 | $270.80 | $270.88 | $270.88 | 314,496 |
| 2023-06-20 | $281.56 | $281.56 | $273.89 | $277.55 | $277.55 | 389,169 |
| 2023-06-16 | $286.96 | $288.76 | $281.75 | $282.40 | $282.40 | 636,921 |
| 2023-06-15 | $277.47 | $285.52 | $277.47 | $284.55 | $284.55 | 271,520 |
| 2023-06-14 | $283.84 | $285.87 | $279.08 | $280.38 | $280.38 | 287,229 |
| 2023-06-13 | $283.52 | $286.44 | $280.61 | $283.39 | $283.39 | 367,144 |
| 2023-06-12 | $275.61 | $280.55 | $274.91 | $279.99 | $279.99 | 344,201 |
| 2023-06-09 | $278.34 | $280.58 | $274.32 | $274.66 | $274.66 | 360,859 |
| 2023-06-08 | $276.97 | $278.43 | $272.38 | $278.03 | $278.03 | 366,243 |
| 2023-06-07 | $273.15 | $280.31 | $272.35 | $277.56 | $277.56 | 266,297 |
| 2023-06-06 | $269.11 | $273.65 | $266.50 | $270.10 | $270.10 | 455,114 |
| 2023-06-05 | $276.35 | $276.44 | $267.53 | $269.11 | $269.11 | 491,393 |
| 2023-06-02 | $269.33 | $279.61 | $269.33 | $278.01 | $278.01 | 374,134 |
| 2023-06-01 | $263.88 | $267.05 | $260.90 | $266.20 | $266.20 | 325,542 |
| 2023-05-31 | $265.00 | $267.52 | $261.36 | $262.57 | $262.57 | 653,504 |
| 2023-05-30 | $268.02 | $271.82 | $265.30 | $267.78 | $267.78 | 271,009 |
| 2023-05-26 | $260.67 | $265.99 | $260.67 | $264.72 | $264.72 | 238,881 |
| 2023-05-25 | $264.25 | $264.25 | $257.19 | $259.69 | $259.69 | 356,744 |
| 2023-05-24 | $269.85 | $271.04 | $260.53 | $261.39 | $261.39 | 467,535 |
| 2023-05-23 | $277.63 | $278.64 | $270.95 | $271.22 | $271.22 | 359,623 |
| 2023-05-22 | $279.71 | $282.49 | $276.84 | $280.13 | $280.13 | 256,610 |
| 2023-05-19 | $281.30 | $283.86 | $278.03 | $280.80 | $280.80 | 419,336 |
| 2023-05-18 | $271.01 | $280.62 | $269.63 | $279.33 | $279.33 | 360,632 |
| 2023-05-17 | $268.82 | $273.38 | $266.54 | $271.67 | $271.67 | 227,393 |
| 2023-05-16 | $268.43 | $271.36 | $265.03 | $266.38 | $266.38 | 183,743 |
| 2023-05-15 | $265.88 | $272.87 | $264.66 | $270.70 | $270.70 | 235,678 |
| 2023-05-12 | $267.14 | $268.84 | $262.31 | $266.16 | $266.16 | 221,461 |
| 2023-05-11 | $269.34 | $270.27 | $264.17 | $265.28 | $265.28 | 349,367 |
| 2023-05-10 | $272.21 | $274.85 | $267.65 | $271.77 | $271.77 | 257,448 |
| 2023-05-09 | $275.00 | $278.16 | $268.97 | $270.16 | $270.16 | 432,895 |
| 2023-05-08 | $274.00 | $278.14 | $271.77 | $277.86 | $277.86 | 384,072 |
| 2023-05-05 | $269.10 | $275.34 | $263.86 | $273.80 | $273.80 | 486,342 |
| 2023-05-04 | $256.20 | $265.71 | $255.00 | $265.00 | $265.00 | 551,652 |
| 2023-05-03 | $255.45 | $265.36 | $254.90 | $258.50 | $258.50 | 710,110 |
| 2023-05-02 | $251.44 | $269.01 | $245.75 | $255.44 | $255.44 | 1,327,141 |
| 2023-05-01 | $287.17 | $290.34 | $286.49 | $287.45 | $287.45 | 407,451 |
| 2023-04-28 | $284.24 | $289.97 | $282.62 | $288.03 | $288.03 | 428,093 |
| 2023-04-27 | $283.51 | $285.04 | $278.21 | $284.12 | $284.12 | 233,976 |
| 2023-04-26 | $284.90 | $286.28 | $279.59 | $280.42 | $280.42 | 214,212 |
| 2023-04-25 | $290.34 | $293.48 | $283.97 | $284.10 | $284.10 | 297,725 |
| 2023-04-24 | $288.34 | $290.34 | $286.38 | $288.19 | $288.19 | 244,305 |
| 2023-04-21 | $289.92 | $289.94 | $285.00 | $287.90 | $287.90 | 302,560 |
| 2023-04-20 | $289.17 | $293.48 | $288.03 | $290.52 | $290.52 | 220,696 |
| 2023-04-19 | $297.90 | $297.90 | $291.88 | $292.76 | $292.76 | 250,924 |
| 2023-04-18 | $303.02 | $304.50 | $299.07 | $300.63 | $300.63 | 149,288 |
| 2023-04-17 | $302.91 | $304.35 | $299.35 | $300.46 | $300.46 | 163,887 |
| 2023-04-14 | $303.92 | $307.33 | $299.77 | $303.08 | $303.08 | 158,446 |
| 2023-04-13 | $302.83 | $306.36 | $300.59 | $306.17 | $306.17 | 160,441 |
| 2023-04-12 | $306.23 | $307.08 | $300.50 | $301.41 | $301.41 | 130,361 |
| 2023-04-11 | $304.20 | $306.70 | $301.98 | $304.03 | $304.03 | 135,009 |
| 2023-04-10 | $297.32 | $302.15 | $296.72 | $301.96 | $301.96 | 142,849 |
| 2023-04-06 | $297.28 | $303.13 | $294.80 | $300.26 | $300.26 | 184,382 |
| 2023-04-05 | $308.48 | $308.48 | $299.06 | $300.15 | $300.15 | 185,368 |
| 2023-04-04 | $312.12 | $312.12 | $303.44 | $308.71 | $308.71 | 347,427 |
| 2023-04-03 | $315.13 | $316.23 | $307.40 | $311.65 | $311.65 | 199,872 |
| 2023-03-31 | $310.00 | $318.85 | $310.00 | $318.00 | $318.00 | 373,445 |
| 2023-03-30 | $301.91 | $309.30 | $300.94 | $309.11 | $309.11 | 302,616 |
| 2023-03-29 | $293.81 | $297.00 | $291.48 | $296.12 | $296.12 | 214,747 |
| 2023-03-28 | $287.76 | $291.53 | $286.53 | $290.15 | $290.15 | 177,126 |
| 2023-03-27 | $290.87 | $292.86 | $285.93 | $288.86 | $288.86 | 231,872 |
| 2023-03-24 | $286.58 | $289.29 | $283.07 | $288.73 | $288.73 | 321,993 |
| 2023-03-23 | $290.06 | $295.92 | $285.87 | $288.75 | $288.75 | 244,677 |
| 2023-03-22 | $292.33 | $298.78 | $287.86 | $288.11 | $288.11 | 362,949 |
| 2023-03-21 | $294.89 | $296.05 | $291.02 | $294.43 | $294.43 | 160,546 |
| 2023-03-20 | $289.87 | $291.64 | $285.49 | $290.84 | $290.84 | 232,293 |
| 2023-03-17 | $294.05 | $294.30 | $287.15 | $288.71 | $288.71 | 461,456 |
| 2023-03-16 | $286.92 | $296.40 | $284.83 | $294.93 | $294.93 | 333,410 |
| 2023-03-15 | $284.99 | $287.94 | $282.46 | $287.74 | $287.74 | 272,930 |
| 2023-03-14 | $292.49 | $293.49 | $286.90 | $292.46 | $292.46 | 211,275 |
| 2023-03-13 | $284.11 | $291.38 | $278.53 | $284.92 | $284.92 | 265,103 |
| 2023-03-10 | $296.23 | $297.71 | $286.56 | $288.19 | $288.19 | 258,440 |
| 2023-03-09 | $307.47 | $309.57 | $296.37 | $296.91 | $296.91 | 351,015 |
| 2023-03-08 | $303.27 | $307.37 | $301.50 | $307.07 | $307.07 | 186,138 |
| 2023-03-07 | $305.42 | $306.11 | $301.86 | $302.16 | $302.16 | 182,562 |
| 2023-03-06 | $310.27 | $313.79 | $304.03 | $305.81 | $305.81 | 154,873 |
| 2023-03-03 | $307.62 | $311.53 | $306.07 | $309.45 | $309.45 | 230,157 |
| 2023-03-02 | $299.80 | $306.58 | $297.62 | $306.06 | $306.06 | 254,195 |
| 2023-03-01 | $299.83 | $305.57 | $298.93 | $302.34 | $302.34 | 409,043 |
| 2023-02-28 | $296.75 | $300.67 | $295.18 | $300.25 | $300.25 | 512,921 |
| 2023-02-27 | $296.35 | $297.71 | $293.44 | $296.23 | $296.23 | 547,816 |
| 2023-02-24 | $295.00 | $296.69 | $288.88 | $291.92 | $291.92 | 415,281 |
| 2023-02-23 | $307.54 | $307.82 | $295.42 | $301.00 | $301.00 | 444,763 |
| 2023-02-22 | $308.26 | $308.53 | $302.28 | $304.87 | $304.87 | 308,951 |
| 2023-02-21 | $317.96 | $317.96 | $306.29 | $307.00 | $307.00 | 375,026 |
| 2023-02-17 | $329.12 | $329.60 | $310.55 | $322.58 | $322.58 | 496,819 |
| 2023-02-16 | $330.00 | $340.84 | $327.62 | $333.44 | $333.44 | 555,831 |
| 2023-02-15 | $316.90 | $327.43 | $316.90 | $327.02 | $327.02 | 305,719 |
| 2023-02-14 | $315.89 | $322.79 | $312.74 | $318.76 | $318.76 | 192,593 |
| 2023-02-13 | $313.15 | $319.01 | $309.85 | $318.95 | $318.95 | 287,459 |
| 2023-02-10 | $312.64 | $317.69 | $310.30 | $313.46 | $313.46 | 342,409 |
| 2023-02-09 | $322.16 | $329.71 | $315.67 | $316.56 | $316.56 | 472,814 |
| 2023-02-08 | $328.28 | $329.67 | $324.51 | $325.54 | $325.54 | 277,521 |
| 2023-02-07 | $322.73 | $331.98 | $321.34 | $331.15 | $331.15 | 405,926 |
| 2023-02-06 | $326.69 | $330.54 | $323.81 | $324.70 | $324.70 | 406,217 |
| 2023-02-03 | $335.41 | $338.22 | $329.18 | $330.81 | $330.81 | 498,471 |
| 2023-02-02 | $335.96 | $351.74 | $335.81 | $344.70 | $344.70 | 787,409 |
| 2023-02-01 | $316.18 | $329.62 | $315.75 | $328.63 | $328.63 | 442,458 |
| 2023-01-31 | $309.32 | $316.38 | $306.50 | $316.18 | $316.18 | 264,864 |
| 2023-01-30 | $313.14 | $315.30 | $308.75 | $309.03 | $309.03 | 240,867 |
| 2023-01-27 | $310.18 | $317.52 | $308.15 | $317.10 | $317.10 | 296,760 |
| 2023-01-26 | $314.04 | $315.00 | $306.14 | $311.27 | $311.27 | 221,622 |
| 2023-01-25 | $305.00 | $312.58 | $302.45 | $310.57 | $310.57 | 292,897 |
| 2023-01-24 | $315.00 | $317.24 | $309.75 | $310.08 | $310.08 | 370,723 |
| 2023-01-23 | $298.49 | $320.12 | $297.94 | $317.76 | $317.76 | 812,573 |
| 2023-01-20 | $288.23 | $297.22 | $288.23 | $297.03 | $297.03 | 307,644 |
| 2023-01-19 | $292.02 | $295.80 | $285.78 | $287.72 | $287.72 | 260,935 |
| 2023-01-18 | $295.80 | $299.75 | $295.80 | $296.54 | $296.54 | 418,265 |
| 2023-01-17 | $293.54 | $294.15 | $288.68 | $293.58 | $293.58 | 329,963 |
| 2023-01-13 | $290.02 | $293.99 | $286.99 | $293.70 | $293.70 | 687,117 |
| 2023-01-12 | $301.84 | $301.84 | $290.87 | $293.00 | $293.00 | 735,489 |
| 2023-01-11 | $289.00 | $300.21 | $286.56 | $299.79 | $299.79 | 600,107 |
| 2023-01-10 | $277.82 | $286.95 | $277.01 | $286.93 | $286.93 | 353,724 |
| 2023-01-09 | $276.00 | $283.53 | $273.52 | $279.29 | $279.29 | 535,362 |
| 2023-01-06 | $265.11 | $277.86 | $263.22 | $273.42 | $273.42 | 552,684 |
| 2023-01-05 | $260.68 | $260.94 | $254.69 | $260.06 | $260.06 | 368,180 |
| 2023-01-04 | $263.62 | $265.81 | $258.23 | $262.99 | $262.99 | 311,603 |
| 2023-01-03 | $260.87 | $262.69 | $255.71 | $260.20 | $260.20 | 295,378 |
| 2022-12-30 | $254.20 | $256.54 | $251.52 | $256.41 | $256.41 | 228,187 |
| 2022-12-29 | $249.55 | $258.05 | $249.00 | $257.53 | $257.53 | 274,915 |
| 2022-12-28 | $250.48 | $253.85 | $246.13 | $246.84 | $246.84 | 241,215 |
| 2022-12-27 | $249.35 | $253.87 | $247.16 | $251.00 | $251.00 | 252,510 |
| 2022-12-23 | $246.86 | $249.14 | $244.76 | $248.22 | $248.22 | 180,932 |
| 2022-12-22 | $245.78 | $247.64 | $241.01 | $247.51 | $247.51 | 341,670 |
| 2022-12-21 | $248.61 | $253.80 | $248.31 | $250.84 | $250.84 | 435,418 |
| 2022-12-20 | $242.55 | $250.65 | $241.43 | $247.15 | $247.15 | 377,788 |
| 2022-12-19 | $249.00 | $251.55 | $242.88 | $243.71 | $243.71 | 325,171 |
| 2022-12-16 | $249.25 | $251.09 | $244.72 | $248.92 | $248.92 | 769,104 |
| 2022-12-15 | $256.15 | $257.72 | $249.65 | $251.04 | $251.04 | 410,383 |
| 2022-12-14 | $261.95 | $267.27 | $257.70 | $261.50 | $261.50 | 390,892 |
| 2022-12-13 | $270.60 | $274.70 | $257.02 | $263.27 | $263.27 | 608,689 |
| 2022-12-12 | $253.84 | $259.94 | $250.12 | $258.10 | $258.10 | 478,496 |
| 2022-12-09 | $251.19 | $256.67 | $250.53 | $251.45 | $251.45 | 551,895 |
| 2022-12-08 | $252.31 | $259.55 | $252.00 | $252.82 | $252.82 | 473,449 |
| 2022-12-07 | $252.42 | $255.04 | $250.73 | $252.54 | $252.54 | 303,099 |
| 2022-12-06 | $261.01 | $261.08 | $251.35 | $254.21 | $254.21 | 375,416 |
| 2022-12-05 | $272.88 | $273.10 | $261.57 | $261.80 | $261.80 | 472,111 |
| 2022-12-02 | $264.67 | $276.14 | $264.61 | $274.86 | $274.86 | 440,540 |
| 2022-12-01 | $268.76 | $274.29 | $262.87 | $268.82 | $268.82 | 521,903 |
| 2022-11-30 | $266.62 | $273.90 | $257.74 | $270.28 | $270.28 | 1,734,538 |
| 2022-11-29 | $269.79 | $273.00 | $261.54 | $266.82 | $266.82 | 534,884 |
| 2022-11-28 | $268.38 | $270.06 | $266.52 | $269.00 | $269.00 | 492,914 |
| 2022-11-25 | $270.50 | $272.30 | $269.62 | $271.90 | $271.90 | 202,392 |
| 2022-11-23 | $262.74 | $274.85 | $261.99 | $270.66 | $270.66 | 464,600 |
| 2022-11-22 | $257.40 | $261.83 | $255.25 | $261.05 | $261.05 | 442,103 |
| 2022-11-21 | $253.95 | $258.22 | $253.13 | $257.00 | $257.00 | 402,676 |
| 2022-11-18 | $259.39 | $260.91 | $250.32 | $256.10 | $256.10 | 504,472 |
| 2022-11-17 | $251.79 | $257.62 | $250.22 | $255.11 | $255.11 | 342,404 |
| 2022-11-16 | $259.76 | $259.76 | $254.19 | $258.43 | $258.43 | 465,880 |
| 2022-11-15 | $257.54 | $266.04 | $257.06 | $261.59 | $261.59 | 704,421 |
| 2022-11-14 | $261.71 | $262.13 | $251.07 | $251.47 | $251.47 | 501,786 |
| 2022-11-11 | $254.09 | $265.98 | $252.84 | $263.38 | $263.38 | 571,619 |
| 2022-11-10 | $238.92 | $253.72 | $237.88 | $253.42 | $253.42 | 718,526 |
| 2022-11-09 | $232.03 | $232.03 | $225.76 | $226.88 | $226.88 | 397,744 |
| 2022-11-08 | $238.86 | $241.20 | $231.21 | $234.65 | $234.65 | 355,162 |
| 2022-11-07 | $232.52 | $236.56 | $227.62 | $236.36 | $236.36 | 321,923 |
| 2022-11-04 | $231.83 | $232.63 | $224.87 | $230.56 | $230.56 | 451,909 |
| 2022-11-03 | $231.84 | $236.66 | $227.15 | $227.32 | $227.32 | 619,158 |
| 2022-11-02 | $236.07 | $242.80 | $231.38 | $236.03 | $236.03 | 1,039,893 |
| 2022-11-01 | $264.40 | $264.40 | $237.28 | $238.30 | $238.30 | 1,778,081 |
| 2022-10-31 | $283.43 | $287.97 | $278.84 | $283.22 | $283.22 | 661,852 |
| 2022-10-28 | $275.03 | $288.61 | $271.72 | $288.00 | $288.00 | 567,493 |
| 2022-10-27 | $276.98 | $281.89 | $274.89 | $275.29 | $275.29 | 422,380 |
| 2022-10-26 | $273.43 | $278.66 | $271.17 | $273.18 | $273.18 | 248,062 |
| 2022-10-25 | $267.61 | $274.72 | $266.57 | $274.58 | $274.58 | 261,212 |
| 2022-10-24 | $264.30 | $267.64 | $259.01 | $265.72 | $265.72 | 368,289 |
| 2022-10-21 | $255.92 | $263.91 | $252.39 | $263.04 | $263.04 | 348,797 |
| 2022-10-20 | $261.08 | $265.93 | $253.55 | $256.23 | $256.23 | 311,659 |
| 2022-10-19 | $261.34 | $264.87 | $257.39 | $260.46 | $260.46 | 230,127 |
| 2022-10-18 | $269.51 | $271.96 | $260.47 | $263.89 | $263.89 | 352,114 |
| 2022-10-17 | $262.53 | $264.84 | $259.28 | $261.64 | $261.64 | 338,016 |
| 2022-10-14 | $265.17 | $267.72 | $254.56 | $255.61 | $255.61 | 413,476 |
| 2022-10-13 | $253.32 | $277.99 | $252.45 | $268.27 | $268.27 | 578,618 |
| 2022-10-12 | $250.09 | $263.28 | $248.91 | $261.03 | $261.03 | 469,045 |
| 2022-10-11 | $255.44 | $257.08 | $248.17 | $250.01 | $250.01 | 450,514 |
| 2022-10-10 | $268.00 | $268.26 | $255.58 | $258.60 | $258.60 | 290,185 |
| 2022-10-07 | $273.82 | $275.69 | $266.05 | $266.68 | $266.68 | 345,425 |
| 2022-10-06 | $281.61 | $285.28 | $278.34 | $280.35 | $280.35 | 339,654 |
| 2022-10-05 | $276.83 | $284.20 | $276.19 | $281.88 | $281.88 | 368,561 |
| 2022-10-04 | $277.75 | $281.65 | $277.41 | $281.65 | $281.65 | 341,780 |
| 2022-10-03 | $264.94 | $274.09 | $261.69 | $272.09 | $272.09 | 325,888 |
| 2022-09-30 | $264.84 | $271.96 | $261.63 | $262.01 | $262.01 | 378,541 |
| 2022-09-29 | $266.41 | $268.17 | $262.41 | $265.52 | $265.52 | 354,126 |
| 2022-09-28 | $267.41 | $272.94 | $265.54 | $271.35 | $271.35 | 287,696 |
| 2022-09-27 | $271.21 | $272.23 | $263.25 | $264.95 | $264.95 | 420,377 |
| 2022-09-26 | $268.55 | $274.23 | $265.05 | $265.86 | $265.86 | 363,173 |
| 2022-09-23 | $270.38 | $272.63 | $262.84 | $268.04 | $268.04 | 395,419 |
| 2022-09-22 | $282.61 | $283.85 | $272.79 | $272.94 | $272.94 | 404,444 |
| 2022-09-21 | $288.85 | $295.14 | $284.77 | $285.08 | $285.08 | 414,490 |
| 2022-09-20 | $288.99 | $288.99 | $281.66 | $285.65 | $285.65 | 269,813 |
| 2022-09-19 | $285.01 | $291.50 | $284.45 | $291.21 | $291.21 | 356,311 |
| 2022-09-16 | $294.53 | $294.73 | $285.96 | $288.52 | $288.52 | 531,440 |
| 2022-09-15 | $294.09 | $301.43 | $292.39 | $296.20 | $296.20 | 380,263 |
| 2022-09-14 | $293.10 | $300.15 | $290.25 | $295.97 | $295.97 | 405,883 |
| 2022-09-13 | $301.40 | $301.40 | $291.36 | $293.50 | $293.50 | 423,495 |
| 2022-09-12 | $310.88 | $314.79 | $309.31 | $311.85 | $311.85 | 348,602 |
| 2022-09-09 | $301.24 | $308.44 | $301.24 | $307.84 | $307.84 | 286,026 |
| 2022-09-08 | $292.06 | $298.91 | $291.40 | $298.30 | $298.30 | 249,256 |
| 2022-09-07 | $290.82 | $296.60 | $288.16 | $295.58 | $295.58 | 596,123 |
| 2022-09-06 | $296.39 | $296.39 | $286.58 | $289.93 | $289.93 | 368,254 |
| 2022-09-02 | $316.60 | $316.60 | $296.10 | $297.60 | $297.60 | 479,990 |
| 2022-09-01 | $296.58 | $309.97 | $294.41 | $309.74 | $309.74 | 548,088 |
| 2022-08-31 | $304.56 | $305.15 | $298.24 | $301.64 | $301.64 | 599,979 |
| 2022-08-30 | $310.10 | $311.66 | $301.46 | $302.86 | $302.86 | 311,746 |
| 2022-08-29 | $304.90 | $311.36 | $302.48 | $307.90 | $307.90 | 235,159 |
| 2022-08-26 | $331.08 | $331.65 | $308.09 | $308.16 | $308.16 | 284,339 |
| 2022-08-25 | $322.00 | $330.42 | $321.85 | $330.14 | $330.14 | 179,333 |
| 2022-08-24 | $317.77 | $321.53 | $316.64 | $319.34 | $319.34 | 210,860 |
| 2022-08-23 | $315.00 | $319.30 | $314.46 | $316.99 | $316.99 | 181,655 |
| 2022-08-22 | $322.33 | $322.33 | $314.58 | $315.88 | $315.88 | 241,595 |
| 2022-08-19 | $337.68 | $339.32 | $327.61 | $328.41 | $328.41 | 218,352 |
| 2022-08-18 | $340.46 | $346.02 | $339.20 | $342.38 | $342.38 | 201,099 |
| 2022-08-17 | $340.10 | $341.58 | $336.72 | $340.45 | $340.45 | 333,394 |
| 2022-08-16 | $345.59 | $347.89 | $340.64 | $344.91 | $344.91 | 185,481 |
| 2022-08-15 | $345.82 | $350.34 | $343.80 | $349.41 | $349.41 | 251,851 |
| 2022-08-12 | $338.53 | $346.79 | $336.19 | $346.74 | $346.74 | 239,609 |
| 2022-08-11 | $333.60 | $343.53 | $331.85 | $336.00 | $336.00 | 279,786 |
| 2022-08-10 | $330.20 | $332.42 | $325.21 | $328.87 | $328.87 | 241,914 |
| 2022-08-09 | $326.34 | $326.34 | $318.50 | $320.15 | $320.15 | 375,780 |
| 2022-08-08 | $332.49 | $338.84 | $329.25 | $330.32 | $330.32 | 358,756 |
| 2022-08-05 | $324.52 | $337.29 | $324.52 | $331.70 | $331.70 | 298,533 |
| 2022-08-04 | $325.76 | $330.89 | $323.53 | $330.58 | $330.58 | 369,655 |
| 2022-08-03 | $322.22 | $332.03 | $316.05 | $326.41 | $326.41 | 531,873 |
| 2022-08-02 | $351.76 | $356.62 | $322.93 | $323.32 | $323.32 | 983,106 |
| 2022-08-01 | $352.42 | $365.97 | $350.69 | $358.43 | $358.43 | 646,573 |
| 2022-07-29 | $343.32 | $358.39 | $340.26 | $357.69 | $357.69 | 460,918 |
| 2022-07-28 | $338.49 | $347.16 | $336.70 | $344.50 | $344.50 | 319,384 |
| 2022-07-27 | $328.61 | $340.00 | $327.23 | $338.49 | $338.49 | 338,839 |
| 2022-07-26 | $323.96 | $327.18 | $321.20 | $326.97 | $326.97 | 299,963 |
| 2022-07-25 | $325.50 | $328.79 | $320.96 | $325.37 | $325.37 | 356,312 |
| 2022-07-22 | $330.95 | $334.59 | $322.92 | $326.68 | $326.68 | 222,264 |
| 2022-07-21 | $324.70 | $332.19 | $323.84 | $332.15 | $332.15 | 371,016 |
| 2022-07-20 | $312.01 | $325.64 | $311.81 | $325.42 | $325.42 | 414,704 |
| 2022-07-19 | $301.09 | $312.55 | $301.09 | $311.91 | $311.91 | 303,107 |
| 2022-07-18 | $299.58 | $302.45 | $293.77 | $295.84 | $295.84 | 279,858 |
| 2022-07-15 | $293.54 | $298.52 | $291.01 | $297.72 | $297.72 | 292,263 |
| 2022-07-14 | $289.01 | $292.03 | $284.06 | $290.80 | $290.80 | 270,730 |
| 2022-07-13 | $286.19 | $294.93 | $283.72 | $292.49 | $292.49 | 297,979 |
| 2022-07-12 | $294.06 | $298.96 | $290.48 | $292.41 | $292.41 | 492,780 |
| 2022-07-11 | $293.99 | $296.35 | $291.06 | $291.70 | $291.70 | 335,150 |
| 2022-07-08 | $303.07 | $303.70 | $297.76 | $299.52 | $299.52 | 269,295 |
| 2022-07-07 | $295.35 | $306.17 | $295.35 | $305.14 | $305.14 | 316,491 |
| 2022-07-06 | $304.95 | $306.37 | $290.39 | $294.53 | $294.53 | 575,426 |
| 2022-07-05 | $294.77 | $302.56 | $293.04 | $302.33 | $302.33 | 331,160 |
| 2022-07-01 | $292.23 | $300.06 | $290.65 | $299.34 | $299.34 | 473,853 |
| 2022-06-30 | $295.17 | $297.65 | $289.83 | $293.95 | $293.95 | 540,511 |
| 2022-06-29 | $304.83 | $304.83 | $295.28 | $298.33 | $298.33 | 260,036 |
| 2022-06-28 | $309.87 | $312.99 | $301.42 | $302.21 | $302.21 | 271,057 |
| 2022-06-27 | $311.31 | $311.76 | $305.55 | $309.83 | $309.83 | 335,603 |
| 2022-06-24 | $301.10 | $310.36 | $300.79 | $308.91 | $308.91 | 1,009,185 |
| 2022-06-23 | $298.23 | $299.15 | $291.86 | $297.41 | $297.41 | 307,758 |
| 2022-06-22 | $293.58 | $299.47 | $290.77 | $297.82 | $297.82 | 433,998 |
| 2022-06-21 | $293.51 | $299.95 | $292.49 | $295.85 | $295.85 | 489,298 |
| 2022-06-17 | $296.73 | $297.46 | $287.93 | $288.46 | $288.46 | 867,641 |
| 2022-06-16 | $301.16 | $304.27 | $290.03 | $292.12 | $292.12 | 457,660 |
| 2022-06-15 | $304.45 | $312.72 | $301.00 | $308.36 | $308.36 | 436,948 |
| 2022-06-14 | $295.12 | $302.50 | $292.85 | $300.74 | $300.74 | 571,954 |
| 2022-06-13 | $295.65 | $299.97 | $290.45 | $293.08 | $293.08 | 492,407 |
| 2022-06-10 | $310.00 | $311.17 | $304.10 | $305.35 | $305.35 | 506,314 |
| 2022-06-09 | $329.40 | $330.24 | $315.57 | $315.66 | $315.66 | 552,147 |
| 2022-06-08 | $334.48 | $334.48 | $328.36 | $330.74 | $330.74 | 600,476 |
| 2022-06-07 | $330.62 | $338.23 | $326.01 | $335.51 | $335.51 | 457,173 |
| 2022-06-06 | $341.48 | $342.41 | $332.89 | $335.43 | $335.43 | 391,266 |
| 2022-06-03 | $342.07 | $342.07 | $332.79 | $334.77 | $334.77 | 359,189 |
| 2022-06-02 | $334.38 | $347.91 | $332.18 | $347.07 | $347.07 | 587,569 |
| 2022-06-01 | $339.61 | $344.01 | $331.73 | $334.55 | $334.55 | 334,341 |
| 2022-05-31 | $343.78 | $344.12 | $334.08 | $338.19 | $338.19 | 717,735 |
| 2022-05-27 | $336.00 | $343.53 | $335.90 | $343.53 | $343.53 | 627,787 |
| 2022-05-26 | $324.20 | $333.71 | $322.74 | $332.47 | $332.47 | 363,244 |
| 2022-05-25 | $319.87 | $326.61 | $318.68 | $322.72 | $322.72 | 379,834 |
| 2022-05-24 | $330.30 | $332.15 | $318.74 | $322.88 | $322.88 | 353,388 |
| 2022-05-23 | $330.16 | $338.92 | $322.87 | $334.73 | $334.73 | 529,817 |
| 2022-05-20 | $330.02 | $331.17 | $314.91 | $325.37 | $325.37 | 564,262 |
| 2022-05-19 | $324.17 | $330.69 | $322.15 | $324.10 | $324.10 | 598,821 |
| 2022-05-18 | $338.83 | $342.47 | $325.33 | $326.42 | $326.42 | 670,406 |
| 2022-05-17 | $339.55 | $347.15 | $335.30 | $344.58 | $344.58 | 456,607 |
| 2022-05-16 | $333.07 | $336.30 | $327.15 | $329.33 | $329.33 | 394,861 |
| 2022-05-13 | $322.01 | $337.75 | $322.01 | $336.86 | $336.86 | 629,589 |
| 2022-05-12 | $311.99 | $323.45 | $309.00 | $316.72 | $316.72 | 1,076,606 |
| 2022-05-11 | $324.53 | $335.11 | $314.26 | $314.50 | $314.50 | 752,228 |
| 2022-05-10 | $336.99 | $341.66 | $317.72 | $325.84 | $325.84 | 719,052 |
| 2022-05-09 | $335.00 | $341.72 | $327.45 | $328.54 | $328.54 | 602,149 |
| 2022-05-06 | $343.31 | $349.49 | $333.37 | $342.59 | $342.59 | 554,123 |
| 2022-05-05 | $363.87 | $366.42 | $344.05 | $347.75 | $347.75 | 552,852 |
| 2022-05-04 | $364.17 | $370.91 | $354.43 | $367.87 | $367.87 | 769,241 |
| 2022-05-03 | $376.44 | $378.89 | $360.00 | $368.14 | $368.14 | 621,817 |
| 2022-05-02 | $371.66 | $383.06 | $367.15 | $379.57 | $379.57 | 525,356 |
| 2022-04-29 | $380.24 | $385.33 | $368.35 | $369.66 | $369.66 | 600,364 |
| 2022-04-28 | $375.59 | $384.94 | $370.63 | $382.98 | $382.98 | 356,709 |
| 2022-04-27 | $373.99 | $381.27 | $370.14 | $371.11 | $371.11 | 337,698 |
| 2022-04-26 | $386.82 | $390.44 | $374.50 | $374.50 | $374.50 | 340,813 |
| 2022-04-25 | $375.82 | $390.16 | $374.11 | $388.94 | $388.94 | 448,362 |
| 2022-04-22 | $389.55 | $391.76 | $377.29 | $377.98 | $377.98 | 306,992 |
| 2022-04-21 | $402.73 | $406.49 | $388.74 | $390.04 | $390.04 | 268,721 |
| 2022-04-20 | $409.07 | $409.90 | $397.50 | $398.42 | $398.42 | 358,403 |
| 2022-04-19 | $393.57 | $407.45 | $393.05 | $406.62 | $406.62 | 215,814 |
| 2022-04-18 | $391.00 | $397.35 | $390.27 | $394.28 | $394.28 | 262,034 |
| 2022-04-14 | $407.00 | $407.00 | $393.60 | $393.68 | $393.68 | 268,443 |
| 2022-04-13 | $401.20 | $408.30 | $400.53 | $405.00 | $405.00 | 466,166 |
| 2022-04-12 | $410.88 | $418.67 | $400.75 | $402.21 | $402.21 | 276,211 |
| 2022-04-11 | $410.78 | $413.70 | $405.80 | $408.70 | $408.70 | 249,091 |
| 2022-04-08 | $416.26 | $419.14 | $406.70 | $415.63 | $415.63 | 387,643 |
| 2022-04-07 | $418.08 | $427.02 | $416.90 | $418.40 | $418.40 | 464,526 |
| 2022-04-06 | $417.53 | $425.13 | $413.22 | $422.90 | $422.90 | 442,255 |
| 2022-04-05 | $431.96 | $431.96 | $422.42 | $423.72 | $423.72 | 441,253 |
| 2022-04-04 | $433.50 | $437.30 | $424.78 | $431.24 | $431.24 | 492,290 |
| 2022-04-01 | $414.63 | $417.17 | $403.70 | $413.73 | $413.73 | 505,247 |
| 2022-03-31 | $428.91 | $432.21 | $412.94 | $413.70 | $413.70 | 575,620 |
| 2022-03-30 | $434.00 | $437.93 | $428.50 | $429.61 | $429.61 | 316,484 |
| 2022-03-29 | $429.34 | $440.64 | $428.66 | $438.10 | $438.10 | 292,084 |
| 2022-03-28 | $425.66 | $426.94 | $417.72 | $422.28 | $422.28 | 319,506 |
| 2022-03-25 | $427.58 | $428.13 | $421.35 | $425.66 | $425.66 | 292,302 |
| 2022-03-24 | $424.31 | $427.85 | $415.73 | $427.37 | $427.37 | 311,018 |
| 2022-03-23 | $428.73 | $430.98 | $419.29 | $419.91 | $419.91 | 325,811 |
| 2022-03-22 | $429.83 | $436.94 | $424.92 | $433.68 | $433.68 | 455,742 |
| 2022-03-21 | $437.62 | $439.45 | $425.33 | $429.54 | $429.54 | 490,520 |
| 2022-03-18 | $419.35 | $439.71 | $416.22 | $437.18 | $437.18 | 918,933 |
| 2022-03-17 | $401.04 | $419.95 | $399.72 | $419.35 | $419.35 | 537,947 |
| 2022-03-16 | $391.75 | $401.95 | $389.46 | $401.65 | $401.65 | 321,480 |
| 2022-03-15 | $382.45 | $388.48 | $380.87 | $387.08 | $387.08 | 341,094 |
| 2022-03-14 | $390.66 | $392.47 | $375.63 | $380.09 | $380.09 | 330,380 |
| 2022-03-11 | $390.92 | $394.00 | $385.38 | $386.07 | $386.07 | 410,323 |
| 2022-03-10 | $388.29 | $392.36 | $383.12 | $388.79 | $388.79 | 250,369 |
| 2022-03-09 | $395.95 | $402.91 | $391.45 | $399.11 | $399.11 | 346,076 |
| 2022-03-08 | $381.67 | $396.84 | $381.08 | $383.92 | $383.92 | 407,620 |
| 2022-03-07 | $394.00 | $396.54 | $380.91 | $381.65 | $381.65 | 504,960 |
| 2022-03-04 | $402.46 | $404.50 | $391.88 | $394.24 | $394.24 | 532,462 |
| 2022-03-03 | $417.94 | $418.52 | $404.69 | $407.29 | $407.29 | 241,736 |
| 2022-03-02 | $409.19 | $418.34 | $407.12 | $415.27 | $415.27 | 409,454 |
| 2022-03-01 | $413.00 | $414.00 | $402.25 | $405.58 | $405.58 | 462,142 |
| 2022-02-28 | $414.25 | $417.67 | $406.14 | $413.34 | $413.34 | 541,083 |
| 2022-02-25 | $415.10 | $423.87 | $410.65 | $418.07 | $418.07 | 440,633 |
| 2022-02-24 | $386.95 | $415.81 | $385.34 | $415.33 | $415.33 | 508,662 |
| 2022-02-23 | $413.00 | $418.16 | $398.46 | $399.29 | $399.29 | 569,011 |
| 2022-02-22 | $416.00 | $422.71 | $406.65 | $409.76 | $409.76 | 549,647 |
| 2022-02-18 | $423.81 | $427.36 | $418.42 | $420.31 | $420.31 | 536,259 |
| 2022-02-17 | $426.68 | $431.81 | $420.62 | $423.50 | $423.50 | 609,266 |
| 2022-02-16 | $432.00 | $434.21 | $425.75 | $430.97 | $430.97 | 538,929 |
| 2022-02-15 | $433.67 | $440.49 | $432.64 | $434.94 | $434.94 | 615,990 |
| 2022-02-14 | $442.30 | $451.46 | $423.54 | $426.42 | $426.42 | 659,057 |
| 2022-02-11 | $465.60 | $467.66 | $436.25 | $441.74 | $441.74 | 1,276,017 |
| 2022-02-10 | $489.61 | $489.61 | $461.33 | $466.63 | $466.63 | 772,725 |
| 2022-02-09 | $497.69 | $507.48 | $494.02 | $506.02 | $506.02 | 678,649 |
| 2022-02-08 | $495.67 | $499.98 | $488.47 | $491.70 | $491.70 | 615,308 |
| 2022-02-07 | $505.54 | $509.11 | $496.84 | $498.34 | $498.34 | 299,815 |
| 2022-02-04 | $503.62 | $510.40 | $495.91 | $503.09 | $503.09 | 394,573 |
| 2022-02-03 | $509.29 | $514.72 | $506.63 | $508.30 | $508.30 | 487,793 |
| 2022-02-02 | $512.82 | $520.32 | $507.58 | $517.01 | $517.01 | 482,754 |
| 2022-02-01 | $509.30 | $511.41 | $500.08 | $509.48 | $509.48 | 330,040 |
| 2022-01-31 | $493.94 | $510.29 | $493.94 | $509.12 | $509.12 | 364,861 |
| 2022-01-28 | $474.64 | $493.66 | $466.07 | $492.57 | $492.57 | 569,167 |
| 2022-01-27 | $483.00 | $487.92 | $469.66 | $473.23 | $473.23 | 624,636 |
| 2022-01-26 | $484.51 | $487.10 | $466.27 | $475.70 | $475.70 | 592,461 |
| 2022-01-25 | $479.92 | $483.85 | $462.32 | $474.00 | $474.00 | 537,919 |
| 2022-01-24 | $482.57 | $491.57 | $463.76 | $490.56 | $490.56 | 853,601 |
| 2022-01-21 | $502.81 | $511.97 | $493.25 | $494.18 | $494.18 | 488,950 |
| 2022-01-20 | $516.02 | $520.57 | $500.25 | $501.42 | $501.42 | 319,998 |
| 2022-01-19 | $517.69 | $529.80 | $512.56 | $513.11 | $513.11 | 308,166 |
| 2022-01-18 | $516.10 | $522.03 | $514.00 | $516.72 | $516.72 | 337,753 |
| 2022-01-14 | $520.24 | $533.22 | $517.60 | $528.00 | $528.00 | 321,888 |
| 2022-01-13 | $539.82 | $544.61 | $524.38 | $525.80 | $525.80 | 312,524 |
| 2022-01-12 | $539.97 | $547.37 | $535.05 | $538.44 | $538.44 | 306,734 |
| 2022-01-11 | $535.15 | $539.02 | $521.60 | $538.57 | $538.57 | 443,002 |
| 2022-01-10 | $527.37 | $536.10 | $516.08 | $535.41 | $535.41 | 403,387 |
| 2022-01-07 | $552.14 | $553.54 | $530.14 | $530.86 | $530.86 | 432,825 |
| 2022-01-06 | $555.00 | $563.06 | $548.45 | $555.16 | $555.16 | 338,308 |
| 2022-01-05 | $582.40 | $586.92 | $557.48 | $558.18 | $558.18 | 403,742 |
| 2022-01-04 | $584.75 | $589.28 | $574.31 | $587.60 | $587.60 | 345,992 |
| 2022-01-03 | $592.08 | $599.73 | $578.49 | $583.90 | $583.90 | 272,602 |
| 2021-12-31 | $594.82 | $598.55 | $594.17 | $595.20 | $595.20 | 113,147 |
| 2021-12-30 | $602.71 | $605.49 | $596.16 | $597.54 | $597.54 | 87,503 |
| 2021-12-29 | $596.34 | $603.52 | $596.34 | $601.12 | $601.12 | 128,604 |
| 2021-12-28 | $606.98 | $609.32 | $594.10 | $597.32 | $597.32 | 139,524 |
| 2021-12-27 | $585.93 | $607.27 | $583.23 | $606.33 | $606.33 | 636,379 |
| 2021-12-23 | $583.34 | $586.86 | $578.68 | $582.41 | $582.41 | 461,572 |
| 2021-12-22 | $580.87 | $582.47 | $575.16 | $580.43 | $580.43 | 355,231 |
| 2021-12-21 | $581.23 | $583.31 | $573.25 | $580.21 | $580.21 | 598,279 |
| 2021-12-20 | $575.51 | $582.96 | $562.94 | $570.78 | $570.78 | 364,737 |
| 2021-12-17 | $589.66 | $599.27 | $580.74 | $588.52 | $588.52 | 398,242 |
| 2021-12-16 | $603.11 | $603.11 | $589.18 | $592.04 | $592.04 | 268,895 |
| 2021-12-15 | $589.90 | $599.43 | $578.90 | $598.19 | $598.19 | 173,456 |
| 2021-12-14 | $597.34 | $599.11 | $582.56 | $585.86 | $585.86 | 286,416 |
| 2021-12-13 | $613.17 | $614.03 | $602.35 | $604.98 | $604.98 | 303,123 |
| 2021-12-10 | $603.05 | $615.00 | $600.55 | $614.55 | $614.55 | 221,248 |
| 2021-12-09 | $604.77 | $612.34 | $597.05 | $597.74 | $597.74 | 203,213 |
| 2021-12-08 | $605.44 | $608.36 | $599.07 | $605.39 | $605.39 | 234,418 |
| 2021-12-07 | $594.52 | $610.10 | $594.52 | $605.44 | $605.44 | 254,217 |
| 2021-12-06 | $593.31 | $593.31 | $577.53 | $584.22 | $584.22 | 224,188 |
| 2021-12-03 | $603.00 | $605.00 | $579.46 | $588.29 | $588.29 | 229,463 |
| 2021-12-02 | $580.87 | $599.22 | $577.32 | $596.96 | $596.96 | 269,875 |
| 2021-12-01 | $597.80 | $604.06 | $580.46 | $581.03 | $581.03 | 253,763 |
| 2021-11-30 | $605.84 | $614.01 | $585.75 | $588.78 | $588.78 | 458,749 |
| 2021-11-29 | $597.46 | $609.41 | $588.22 | $607.20 | $607.20 | 262,682 |
| 2021-11-26 | $595.64 | $607.08 | $586.53 | $590.72 | $590.72 | 144,146 |
| 2021-11-24 | $596.99 | $599.07 | $585.15 | $598.02 | $598.02 | 198,693 |
| 2021-11-23 | $598.40 | $605.52 | $590.67 | $598.74 | $598.74 | 382,138 |
| 2021-11-22 | $607.90 | $612.36 | $595.82 | $602.97 | $602.97 | 317,557 |
| 2021-11-19 | $608.67 | $608.67 | $593.68 | $596.75 | $596.75 | 205,460 |
| 2021-11-18 | $606.88 | $609.79 | $599.33 | $606.96 | $606.96 | 200,672 |
| 2021-11-17 | $606.56 | $609.32 | $599.10 | $605.83 | $605.83 | 174,539 |
| 2021-11-16 | $589.05 | $605.60 | $589.05 | $605.00 | $605.00 | 148,767 |
| 2021-11-15 | $594.29 | $597.58 | $587.04 | $590.76 | $590.76 | 115,616 |
| 2021-11-12 | $587.41 | $592.88 | $583.49 | $591.84 | $591.84 | 130,668 |
| 2021-11-11 | $585.33 | $589.37 | $581.71 | $585.06 | $585.06 | 112,839 |
| 2021-11-10 | $592.00 | $593.42 | $578.84 | $581.80 | $581.80 | 178,190 |
| 2021-11-09 | $597.72 | $602.78 | $589.65 | $595.72 | $595.72 | 206,129 |
| 2021-11-08 | $612.23 | $614.10 | $592.88 | $596.81 | $596.81 | 203,577 |
| 2021-11-05 | $598.00 | $610.95 | $598.00 | $607.50 | $607.50 | 328,310 |
| 2021-11-04 | $579.38 | $605.39 | $572.82 | $597.41 | $597.41 | 382,700 |
| 2021-11-03 | $580.69 | $580.69 | $555.15 | $578.49 | $578.49 | 401,725 |
| 2021-11-02 | $549.90 | $593.60 | $545.56 | $585.55 | $585.55 | 562,221 |
| 2021-11-01 | $533.45 | $544.51 | $532.80 | $542.59 | $542.59 | 335,420 |
| 2021-10-29 | $528.27 | $534.54 | $525.86 | $533.95 | $533.95 | 266,230 |
| 2021-10-28 | $521.84 | $532.27 | $518.60 | $532.06 | $532.06 | 204,573 |
| 2021-10-27 | $525.41 | $530.32 | $517.12 | $517.84 | $517.84 | 155,750 |
| 2021-10-26 | $536.05 | $536.05 | $524.92 | $525.41 | $525.41 | 130,968 |
| 2021-10-25 | $528.52 | $533.64 | $522.18 | $532.46 | $532.46 | 165,933 |
| 2021-10-22 | $534.60 | $543.49 | $527.55 | $527.92 | $527.92 | 221,153 |
| 2021-10-21 | $526.27 | $535.39 | $524.79 | $533.61 | $533.61 | 172,692 |
| 2021-10-20 | $530.55 | $530.63 | $523.22 | $527.06 | $527.06 | 163,453 |
| 2021-10-19 | $530.03 | $534.10 | $525.22 | $528.63 | $528.63 | 164,365 |
| 2021-10-18 | $513.38 | $527.40 | $511.52 | $526.92 | $526.92 | 190,432 |
| 2021-10-15 | $514.82 | $517.94 | $513.32 | $515.83 | $515.83 | 228,875 |
| 2021-10-14 | $500.69 | $511.80 | $500.54 | $511.35 | $511.35 | 209,143 |
| 2021-10-13 | $499.31 | $501.58 | $493.99 | $496.86 | $496.86 | 180,698 |
| 2021-10-12 | $495.96 | $501.32 | $493.15 | $494.54 | $494.54 | 303,333 |
| 2021-10-11 | $497.26 | $501.73 | $491.99 | $493.13 | $493.13 | 245,064 |
| 2021-10-08 | $504.50 | $505.18 | $492.63 | $498.73 | $498.73 | 227,931 |
| 2021-10-07 | $512.01 | $513.73 | $503.79 | $504.41 | $504.41 | 239,197 |
| 2021-10-06 | $501.05 | $507.99 | $498.15 | $506.39 | $506.39 | 176,553 |
| 2021-10-05 | $503.91 | $514.49 | $503.15 | $506.89 | $506.89 | 225,851 |
| 2021-10-04 | $509.04 | $510.43 | $498.81 | $502.32 | $502.32 | 288,361 |
| 2021-10-01 | $517.62 | $517.62 | $507.43 | $510.98 | $510.98 | 534,564 |
| 2021-09-30 | $530.51 | $532.66 | $514.99 | $515.42 | $515.42 | 370,948 |
| 2021-09-29 | $533.50 | $535.50 | $523.08 | $525.67 | $525.67 | 331,922 |
| 2021-09-28 | $542.60 | $543.00 | $528.43 | $531.18 | $531.18 | 234,296 |
| 2021-09-27 | $556.00 | $558.91 | $546.09 | $548.58 | $548.58 | 196,245 |
| 2021-09-24 | $548.82 | $560.92 | $548.82 | $559.48 | $559.48 | 285,723 |
| 2021-09-23 | $555.43 | $560.88 | $550.78 | $553.46 | $553.46 | 412,370 |
| 2021-09-22 | $543.14 | $551.99 | $540.94 | $547.58 | $547.58 | 368,349 |
| 2021-09-21 | $555.44 | $556.99 | $542.03 | $543.00 | $543.00 | 310,649 |
| 2021-09-20 | $559.76 | $561.69 | $545.25 | $551.90 | $551.90 | 364,508 |
| 2021-09-17 | $583.48 | $584.02 | $567.17 | $569.15 | $569.15 | 393,565 |
| 2021-09-16 | $578.60 | $588.15 | $577.84 | $584.76 | $584.76 | 167,318 |
| 2021-09-15 | $576.79 | $585.79 | $576.02 | $580.98 | $580.98 | 158,173 |
| 2021-09-14 | $579.67 | $582.91 | $573.56 | $576.79 | $576.79 | 184,932 |
| 2021-09-13 | $587.69 | $587.69 | $575.00 | $579.90 | $579.90 | 182,988 |
| 2021-09-10 | $582.07 | $586.76 | $578.57 | $580.63 | $580.63 | 140,119 |
| 2021-09-09 | $578.49 | $585.11 | $576.02 | $577.47 | $577.47 | 148,882 |
| 2021-09-08 | $582.03 | $584.02 | $572.90 | $579.75 | $579.75 | 137,668 |
| 2021-09-07 | $593.58 | $593.58 | $580.40 | $581.14 | $581.14 | 179,833 |
| 2021-09-03 | $589.00 | $594.77 | $585.56 | $590.60 | $590.60 | 178,643 |
| 2021-09-02 | $588.36 | $591.49 | $585.61 | $588.25 | $588.25 | 169,992 |
| 2021-09-01 | $592.48 | $592.48 | $579.47 | $582.78 | $582.78 | 195,220 |
| 2021-08-31 | $585.07 | $588.77 | $579.21 | $587.17 | $587.17 | 230,104 |
| 2021-08-30 | $591.90 | $594.14 | $583.91 | $584.78 | $584.78 | 175,010 |
| 2021-08-27 | $581.09 | $588.35 | $578.80 | $587.96 | $587.96 | 317,263 |
| 2021-08-26 | $584.62 | $584.62 | $578.53 | $578.91 | $578.91 | 121,079 |
| 2021-08-25 | $577.84 | $584.25 | $577.84 | $584.11 | $584.11 | 133,904 |
| 2021-08-24 | $580.31 | $583.67 | $577.59 | $578.71 | $578.71 | 109,665 |
| 2021-08-23 | $574.33 | $581.62 | $574.33 | $578.89 | $578.89 | 154,864 |
| 2021-08-20 | $563.18 | $572.33 | $562.27 | $571.49 | $571.49 | 187,897 |
| 2021-08-19 | $552.91 | $565.94 | $551.09 | $562.72 | $562.72 | 153,345 |
| 2021-08-18 | $559.68 | $568.28 | $556.87 | $557.18 | $557.18 | 197,312 |
| 2021-08-17 | $569.34 | $569.93 | $558.42 | $562.68 | $562.68 | 150,248 |
| 2021-08-16 | $570.54 | $576.00 | $567.04 | $572.89 | $572.89 | 133,231 |
| 2021-08-13 | $568.00 | $571.39 | $562.21 | $571.07 | $571.07 | 117,242 |
| 2021-08-12 | $568.97 | $570.50 | $564.27 | $568.40 | $568.40 | 149,332 |
| 2021-08-11 | $567.91 | $572.21 | $564.09 | $569.54 | $569.54 | 129,654 |
| 2021-08-10 | $565.00 | $567.45 | $560.60 | $567.11 | $567.11 | 144,003 |
| 2021-08-09 | $562.31 | $566.04 | $557.96 | $563.98 | $563.98 | 128,805 |
| 2021-08-06 | $565.06 | $566.99 | $552.51 | $562.27 | $562.27 | 205,687 |
| 2021-08-05 | $560.00 | $570.83 | $558.02 | $569.22 | $569.22 | 248,285 |
| 2021-08-04 | $547.56 | $566.77 | $547.00 | $560.00 | $560.00 | 321,717 |
| 2021-08-03 | $559.49 | $559.86 | $527.54 | $546.74 | $546.74 | 446,413 |
| 2021-08-02 | $555.00 | $558.68 | $548.84 | $550.97 | $550.97 | 240,534 |
| 2021-07-30 | $545.30 | $554.22 | $544.60 | $552.48 | $552.48 | 250,098 |
| 2021-07-29 | $548.00 | $554.10 | $547.00 | $548.10 | $548.10 | 159,855 |
| 2021-07-28 | $539.50 | $547.42 | $535.93 | $545.74 | $545.74 | 140,402 |
| 2021-07-27 | $543.26 | $544.08 | $529.21 | $540.18 | $540.18 | 233,853 |
| 2021-07-26 | $550.00 | $553.66 | $539.43 | $545.31 | $545.31 | 162,318 |
| 2021-07-23 | $540.64 | $548.94 | $538.21 | $548.61 | $548.61 | 163,829 |
| 2021-07-22 | $534.00 | $537.37 | $530.01 | $536.22 | $536.22 | 153,153 |
| 2021-07-21 | $520.64 | $534.14 | $520.64 | $533.77 | $533.77 | 197,469 |
| 2021-07-20 | $510.98 | $524.18 | $507.27 | $519.67 | $519.67 | 275,956 |
| 2021-07-19 | $509.59 | $514.45 | $502.63 | $506.91 | $506.91 | 274,366 |
| 2021-07-16 | $523.70 | $525.47 | $517.91 | $518.33 | $518.33 | 162,543 |
| 2021-07-15 | $528.86 | $531.92 | $517.91 | $522.62 | $522.62 | 246,020 |
| 2021-07-14 | $537.74 | $539.48 | $528.40 | $530.14 | $530.14 | 190,142 |
| 2021-07-13 | $546.36 | $546.36 | $531.94 | $533.62 | $533.62 | 229,130 |
| 2021-07-12 | $548.79 | $549.98 | $539.04 | $548.10 | $548.10 | 212,104 |
| 2021-07-09 | $542.47 | $548.47 | $541.23 | $547.73 | $547.73 | 158,893 |
| 2021-07-08 | $539.22 | $546.84 | $534.00 | $539.84 | $539.84 | 229,194 |
| 2021-07-07 | $546.45 | $547.80 | $531.02 | $546.65 | $546.65 | 232,128 |
| 2021-07-06 | $540.69 | $545.46 | $534.29 | $544.35 | $544.35 | 306,113 |
| 2021-07-02 | $537.01 | $541.26 | $534.14 | $539.94 | $539.94 | 205,372 |
| 2021-07-01 | $530.00 | $533.23 | $521.02 | $532.02 | $532.02 | 227,751 |
| 2021-06-30 | $535.82 | $538.51 | $527.59 | $529.49 | $529.49 | 273,236 |
| 2021-06-29 | $529.69 | $536.78 | $528.29 | $536.06 | $536.06 | 327,848 |
| 2021-06-28 | $511.92 | $529.01 | $510.56 | $527.13 | $527.13 | 380,471 |
| 2021-06-25 | $513.17 | $514.60 | $506.47 | $510.65 | $510.65 | 251,391 |
| 2021-06-24 | $505.31 | $511.29 | $501.50 | $510.39 | $510.39 | 258,475 |
| 2021-06-23 | $504.48 | $506.48 | $500.00 | $502.88 | $502.88 | 167,790 |
| 2021-06-22 | $501.89 | $507.00 | $498.93 | $506.44 | $506.44 | 239,247 |
| 2021-06-21 | $494.39 | $504.50 | $492.68 | $504.13 | $504.13 | 301,170 |
| 2021-06-18 | $499.25 | $500.40 | $484.34 | $493.43 | $493.43 | 487,129 |
| 2021-06-17 | $506.61 | $509.31 | $499.01 | $502.09 | $502.09 | 189,416 |
| 2021-06-16 | $506.87 | $513.09 | $504.40 | $506.70 | $506.70 | 196,629 |
| 2021-06-15 | $509.92 | $509.92 | $504.32 | $506.10 | $506.10 | 184,921 |
| 2021-06-14 | $509.10 | $511.28 | $505.49 | $509.92 | $509.92 | 208,523 |
| 2021-06-11 | $511.02 | $511.48 | $505.81 | $508.48 | $508.48 | 157,766 |
| 2021-06-10 | $506.67 | $511.60 | $505.80 | $508.63 | $508.63 | 149,762 |
| 2021-06-09 | $508.06 | $508.18 | $502.17 | $505.35 | $505.35 | 205,601 |
| 2021-06-08 | $505.40 | $508.63 | $501.88 | $505.57 | $505.57 | 245,671 |
| 2021-06-07 | $516.50 | $517.94 | $503.96 | $506.18 | $506.18 | 224,970 |
| 2021-06-04 | $509.94 | $517.00 | $506.98 | $516.57 | $516.57 | 286,504 |
| 2021-06-03 | $503.99 | $509.24 | $500.16 | $506.04 | $506.04 | 209,848 |
| 2021-06-02 | $501.87 | $506.04 | $499.72 | $504.77 | $504.77 | 231,948 |
| 2021-06-01 | $502.07 | $507.05 | $500.31 | $502.92 | $502.92 | 226,631 |
| 2021-05-28 | $498.97 | $501.84 | $495.15 | $497.05 | $497.05 | 219,534 |
| 2021-05-27 | $501.06 | $507.84 | $497.35 | $498.10 | $498.10 | 810,266 |
| 2021-05-26 | $504.02 | $506.57 | $499.70 | $501.33 | $501.33 | 267,697 |
| 2021-05-25 | $504.00 | $508.33 | $500.42 | $501.92 | $501.92 | 261,488 |
| 2021-05-24 | $498.38 | $503.89 | $498.00 | $501.62 | $501.62 | 246,759 |
| 2021-05-21 | $496.64 | $501.75 | $493.84 | $494.33 | $494.33 | 238,222 |
| 2021-05-20 | $484.99 | $495.87 | $482.37 | $493.88 | $493.88 | 228,826 |
| 2021-05-19 | $468.81 | $484.73 | $468.81 | $484.72 | $484.72 | 203,547 |
| 2021-05-18 | $486.17 | $487.96 | $477.18 | $477.55 | $477.55 | 198,294 |
| 2021-05-17 | $482.83 | $486.20 | $478.00 | $482.01 | $482.01 | 186,763 |
| 2021-05-14 | $476.84 | $487.86 | $475.73 | $486.73 | $486.73 | 239,483 |
| 2021-05-13 | $466.18 | $477.65 | $466.18 | $471.97 | $471.97 | 187,745 |
| 2021-05-12 | $478.46 | $484.00 | $464.15 | $464.39 | $464.39 | 355,981 |
| 2021-05-11 | $473.73 | $487.29 | $466.69 | $485.67 | $485.67 | 395,671 |
| 2021-05-10 | $486.79 | $489.41 | $480.45 | $484.04 | $484.04 | 346,326 |
| 2021-05-07 | $471.41 | $489.98 | $469.61 | $488.58 | $488.58 | 330,664 |
| 2021-05-06 | $475.32 | $478.00 | $463.00 | $471.41 | $471.41 | 549,349 |
| 2021-05-05 | $483.62 | $485.39 | $472.36 | $482.42 | $482.42 | 446,095 |
| 2021-05-04 | $478.06 | $480.61 | $455.71 | $470.62 | $470.62 | 514,635 |
| 2021-05-03 | $492.13 | $492.13 | $475.09 | $479.05 | $479.05 | 487,013 |
| 2021-04-30 | $491.03 | $494.91 | $486.31 | $487.74 | $487.74 | 353,484 |
| 2021-04-29 | $500.00 | $502.41 | $492.59 | $496.63 | $496.63 | 168,529 |
| 2021-04-28 | $499.61 | $503.03 | $495.00 | $496.60 | $496.60 | 199,743 |
| 2021-04-27 | $498.60 | $502.82 | $494.48 | $501.75 | $501.75 | 138,772 |
| 2021-04-26 | $498.40 | $503.05 | $497.47 | $498.50 | $498.50 | 216,949 |
| 2021-04-23 | $491.62 | $498.05 | $490.01 | $497.41 | $497.41 | 320,941 |
| 2021-04-22 | $496.03 | $496.03 | $485.75 | $487.35 | $487.35 | 324,433 |
| 2021-04-21 | $486.81 | $493.69 | $483.69 | $491.37 | $491.37 | 349,296 |
| 2021-04-20 | $505.39 | $511.07 | $496.71 | $499.56 | $499.56 | 209,338 |
| 2021-04-19 | $513.49 | $518.66 | $506.79 | $509.63 | $509.63 | 177,017 |
| 2021-04-16 | $510.92 | $515.63 | $505.36 | $513.49 | $513.49 | 209,106 |
| 2021-04-15 | $504.36 | $509.57 | $502.56 | $507.85 | $507.85 | 189,937 |
| 2021-04-14 | $503.63 | $508.92 | $498.35 | $500.65 | $500.65 | 286,403 |
| 2021-04-13 | $510.08 | $511.33 | $501.55 | $504.56 | $504.56 | 278,154 |
| 2021-04-12 | $507.83 | $508.00 | $501.15 | $505.50 | $505.50 | 193,035 |
| 2021-04-09 | $498.90 | $508.04 | $493.53 | $507.51 | $507.51 | 195,677 |
| 2021-04-08 | $490.68 | $503.40 | $488.93 | $502.90 | $502.90 | 268,948 |
| 2021-04-07 | $488.10 | $493.44 | $484.33 | $485.31 | $485.31 | 203,238 |
| 2021-04-06 | $492.80 | $493.92 | $489.01 | $491.16 | $491.16 | 181,865 |
| 2021-04-05 | $492.19 | $496.63 | $490.06 | $492.80 | $492.80 | 225,999 |
| 2021-04-01 | $489.92 | $494.95 | $483.29 | $491.78 | $491.78 | 267,481 |
| 2021-03-31 | $475.58 | $488.60 | $475.58 | $485.18 | $485.18 | 330,229 |
| 2021-03-30 | $462.78 | $477.15 | $460.82 | $474.83 | $474.83 | 251,418 |
| 2021-03-29 | $473.65 | $476.94 | $464.15 | $467.07 | $467.07 | 235,496 |
| 2021-03-26 | $462.91 | $477.52 | $462.82 | $476.96 | $476.96 | 261,268 |
| 2021-03-25 | $457.75 | $464.24 | $451.68 | $461.26 | $461.26 | 349,011 |
| 2021-03-24 | $463.34 | $469.01 | $457.04 | $463.81 | $463.81 | 324,395 |
| 2021-03-23 | $475.81 | $478.90 | $458.75 | $462.65 | $462.65 | 589,229 |
| 2021-03-22 | $459.63 | $468.25 | $459.16 | $463.77 | $463.77 | 486,476 |
| 2021-03-19 | $462.59 | $465.54 | $454.20 | $459.95 | $459.95 | 747,075 |
| 2021-03-18 | $471.82 | $473.85 | $460.31 | $461.11 | $461.11 | 505,093 |
| 2021-03-17 | $474.42 | $476.01 | $467.94 | $473.28 | $473.28 | 484,467 |
| 2021-03-16 | $481.19 | $482.20 | $471.01 | $473.90 | $473.90 | 238,138 |
| 2021-03-15 | $473.38 | $478.81 | $470.63 | $478.11 | $478.11 | 275,967 |
| 2021-03-12 | $477.50 | $477.50 | $464.80 | $472.85 | $472.85 | 376,368 |
| 2021-03-11 | $476.88 | $483.90 | $473.93 | $480.75 | $480.75 | 272,265 |
| 2021-03-10 | $476.34 | $476.55 | $467.43 | $470.51 | $470.51 | 320,482 |
| 2021-03-09 | $468.62 | $477.56 | $465.78 | $468.35 | $468.35 | 454,368 |
| 2021-03-08 | $478.14 | $478.66 | $460.56 | $460.64 | $460.64 | 336,023 |
| 2021-03-05 | $484.81 | $486.11 | $454.16 | $478.15 | $478.15 | 533,121 |
| 2021-03-04 | $485.97 | $499.32 | $476.73 | $479.64 | $479.64 | 855,297 |
| 2021-03-03 | $500.27 | $502.85 | $489.15 | $489.55 | $489.55 | 652,656 |
| 2021-03-02 | $516.79 | $516.79 | $498.38 | $501.62 | $501.62 | 263,952 |
| 2021-03-01 | $508.31 | $512.85 | $501.65 | $511.48 | $511.48 | 341,120 |
| 2021-02-26 | $498.63 | $503.97 | $489.79 | $499.43 | $499.43 | 531,655 |
| 2021-02-25 | $511.31 | $514.95 | $488.98 | $497.62 | $497.62 | 721,393 |
| 2021-02-24 | $493.73 | $515.82 | $493.73 | $512.69 | $512.69 | 462,913 |
| 2021-02-23 | $482.60 | $500.27 | $480.42 | $498.02 | $498.02 | 886,350 |
| 2021-02-22 | $486.25 | $491.45 | $483.52 | $488.31 | $488.31 | 478,758 |
| 2021-02-19 | $483.92 | $494.91 | $480.30 | $490.94 | $490.94 | 477,335 |
| 2021-02-18 | $471.86 | $481.81 | $471.86 | $477.65 | $477.65 | 617,915 |
| 2021-02-17 | $482.48 | $484.99 | $469.97 | $479.58 | $479.58 | 531,408 |
| 2021-02-16 | $478.12 | $488.53 | $474.48 | $486.01 | $486.01 | 532,757 |
| 2021-02-12 | $470.46 | $479.18 | $464.00 | $477.74 | $477.74 | 497,724 |
| 2021-02-11 | $445.53 | $477.68 | $441.01 | $470.08 | $470.08 | 562,673 |
| 2021-02-10 | $425.88 | $429.26 | $422.19 | $427.47 | $427.47 | 470,059 |
| 2021-02-09 | $419.52 | $425.40 | $418.07 | $425.27 | $425.27 | 305,005 |
| 2021-02-08 | $411.96 | $420.31 | $410.01 | $420.31 | $420.31 | 187,431 |
| 2021-02-05 | $409.27 | $411.89 | $405.60 | $407.11 | $407.11 | 232,095 |
| 2021-02-04 | $404.47 | $409.36 | $403.31 | $407.34 | $407.34 | 180,378 |
| 2021-02-03 | $411.00 | $412.14 | $401.78 | $403.69 | $403.69 | 206,903 |
| 2021-02-02 | $396.38 | $410.31 | $396.38 | $405.19 | $405.19 | 260,545 |
| 2021-02-01 | $391.67 | $400.33 | $388.46 | $397.33 | $397.33 | 252,515 |
| 2021-01-29 | $390.31 | $397.69 | $382.49 | $387.83 | $387.83 | 298,959 |
| 2021-01-28 | $391.05 | $398.68 | $390.29 | $393.03 | $393.03 | 199,128 |
| 2021-01-27 | $392.99 | $396.47 | $380.64 | $391.36 | $391.36 | 314,406 |
| 2021-01-26 | $403.18 | $404.36 | $394.01 | $395.16 | $395.16 | 234,595 |
| 2021-01-25 | $409.23 | $412.40 | $400.38 | $402.63 | $402.63 | 192,476 |
| 2021-01-22 | $405.40 | $410.58 | $403.60 | $408.84 | $408.84 | 259,280 |
| 2021-01-21 | $407.51 | $409.01 | $402.97 | $406.20 | $406.20 | 161,630 |
| 2021-01-20 | $409.47 | $411.50 | $405.02 | $406.55 | $406.55 | 241,936 |
| 2021-01-19 | $417.10 | $417.78 | $403.42 | $405.84 | $405.84 | 291,509 |
| 2021-01-15 | $410.74 | $414.27 | $406.63 | $409.22 | $409.22 | 305,818 |
| 2021-01-14 | $413.62 | $418.75 | $411.55 | $411.98 | $411.98 | 247,168 |
| 2021-01-13 | $409.20 | $414.19 | $406.82 | $412.45 | $412.45 | 214,664 |
| 2021-01-12 | $410.67 | $419.21 | $403.33 | $407.95 | $407.95 | 312,781 |
| 2021-01-11 | $402.12 | $414.54 | $400.19 | $413.79 | $413.79 | 312,629 |
| 2021-01-08 | $410.00 | $415.45 | $404.64 | $405.47 | $405.47 | 348,469 |
| 2021-01-07 | $395.90 | $411.96 | $395.15 | $409.10 | $409.10 | 379,888 |
| 2021-01-06 | $377.22 | $397.12 | $377.22 | $394.82 | $394.82 | 419,591 |
| 2021-01-05 | $376.51 | $381.81 | $374.97 | $380.57 | $380.57 | 374,747 |
| 2021-01-04 | $385.75 | $387.00 | $372.46 | $378.13 | $378.13 | 432,738 |
| 2020-12-31 | $383.72 | $385.49 | $380.46 | $384.33 | $384.33 | 176,519 |
| 2020-12-30 | $380.69 | $385.76 | $379.35 | $383.75 | $383.75 | 166,109 |
| 2020-12-29 | $384.69 | $385.41 | $376.40 | $378.04 | $378.04 | 185,461 |
| 2020-12-28 | $380.47 | $384.00 | $375.74 | $382.59 | $382.59 | 250,626 |
| 2020-12-24 | $382.28 | $382.28 | $371.40 | $376.89 | $376.89 | 138,272 |
| 2020-12-23 | $382.61 | $384.60 | $377.44 | $379.74 | $379.74 | 191,070 |
| 2020-12-22 | $377.50 | $387.28 | $375.66 | $379.96 | $379.96 | 474,566 |
| 2020-12-21 | $366.00 | $376.73 | $363.00 | $375.91 | $375.91 | 505,644 |
| 2020-12-18 | $377.43 | $378.50 | $369.20 | $373.00 | $373.00 | 900,630 |
| 2020-12-17 | $378.00 | $380.13 | $372.21 | $375.43 | $375.43 | 819,547 |
| 2020-12-16 | $382.11 | $383.04 | $375.23 | $377.41 | $377.41 | 474,327 |
| 2020-12-15 | $388.07 | $388.92 | $380.00 | $383.45 | $383.45 | 311,686 |
| 2020-12-14 | $379.84 | $386.74 | $379.84 | $383.46 | $383.46 | 309,212 |
| 2020-12-11 | $372.78 | $378.60 | $370.34 | $377.56 | $377.56 | 162,063 |
| 2020-12-10 | $372.81 | $378.94 | $369.29 | $375.14 | $375.14 | 292,363 |
| 2020-12-09 | $377.90 | $382.96 | $374.40 | $376.87 | $376.87 | 215,348 |
| 2020-12-08 | $373.63 | $377.25 | $371.27 | $375.84 | $375.84 | 207,548 |
| 2020-12-07 | $378.28 | $379.85 | $372.51 | $373.83 | $373.83 | 321,179 |
| 2020-12-04 | $376.02 | $380.95 | $375.00 | $378.47 | $378.47 | 255,901 |
| 2020-12-03 | $368.00 | $374.71 | $366.02 | $372.37 | $372.37 | 263,549 |
| 2020-12-02 | $370.71 | $373.01 | $364.57 | $367.21 | $367.21 | 385,577 |
| 2020-12-01 | $381.63 | $382.71 | $370.83 | $372.17 | $372.17 | 403,462 |
| 2020-11-30 | $378.48 | $380.22 | $369.01 | $378.42 | $378.42 | 603,322 |
| 2020-11-27 | $377.02 | $381.21 | $375.12 | $377.00 | $377.00 | 206,044 |
| 2020-11-25 | $375.69 | $379.91 | $369.29 | $372.73 | $372.73 | 345,103 |
| 2020-11-24 | $368.83 | $378.82 | $362.36 | $373.47 | $373.47 | 566,216 |
| 2020-11-23 | $367.10 | $368.79 | $358.55 | $362.69 | $362.69 | 590,896 |
| 2020-11-20 | $363.42 | $363.42 | $354.16 | $354.99 | $354.99 | 698,917 |
| 2020-11-19 | $336.01 | $367.66 | $333.06 | $358.39 | $358.39 | 1,189,739 |
| 2020-11-18 | $343.12 | $343.94 | $337.57 | $337.58 | $337.58 | 211,381 |
| 2020-11-17 | $341.77 | $342.54 | $338.50 | $340.79 | $340.79 | 323,286 |
| 2020-11-16 | $347.94 | $348.42 | $342.09 | $345.98 | $345.98 | 292,721 |
| 2020-11-13 | $344.35 | $347.73 | $341.68 | $345.86 | $345.86 | 228,863 |
| 2020-11-12 | $353.67 | $354.29 | $339.77 | $340.78 | $340.78 | 316,723 |
| 2020-11-11 | $348.67 | $356.73 | $345.62 | $356.27 | $356.27 | 297,102 |
| 2020-11-10 | $352.55 | $356.61 | $341.18 | $345.02 | $345.02 | 553,120 |
| 2020-11-09 | $356.99 | $362.58 | $352.47 | $352.71 | $352.71 | 490,003 |
| 2020-11-06 | $340.18 | $348.44 | $338.59 | $346.43 | $346.43 | 370,253 |
| 2020-11-05 | $333.83 | $343.83 | $332.86 | $340.12 | $340.12 | 398,975 |
| 2020-11-04 | $320.42 | $329.66 | $317.15 | $329.18 | $329.18 | 423,481 |
| 2020-11-03 | $314.90 | $322.90 | $305.56 | $319.22 | $319.22 | 571,704 |
| 2020-11-02 | $289.41 | $294.97 | $287.49 | $293.07 | $293.07 | 510,736 |
| 2020-10-30 | $290.00 | $290.97 | $281.02 | $283.64 | $283.64 | 304,394 |
| 2020-10-29 | $284.72 | $294.01 | $282.94 | $291.97 | $291.97 | 263,022 |
| 2020-10-28 | $284.47 | $287.39 | $282.08 | $285.20 | $285.20 | 300,175 |
| 2020-10-27 | $295.08 | $295.08 | $287.19 | $289.28 | $289.28 | 351,565 |
| 2020-10-26 | $299.90 | $302.33 | $293.94 | $295.10 | $295.10 | 250,771 |
| 2020-10-23 | $303.00 | $304.57 | $298.23 | $303.72 | $303.72 | 293,546 |
| 2020-10-22 | $293.80 | $301.33 | $292.25 | $300.91 | $300.91 | 321,708 |
| 2020-10-21 | $295.29 | $300.33 | $291.19 | $291.86 | $291.86 | 233,052 |
| 2020-10-20 | $293.24 | $300.00 | $292.66 | $294.83 | $294.83 | 211,050 |
| 2020-10-19 | $292.20 | $299.36 | $291.28 | $291.57 | $291.57 | 347,565 |
| 2020-10-16 | $289.96 | $295.37 | $289.24 | $293.00 | $293.00 | 218,790 |
| 2020-10-15 | $280.38 | $287.33 | $280.38 | $287.31 | $287.31 | 204,296 |
| 2020-10-14 | $288.65 | $290.70 | $281.87 | $284.77 | $284.77 | 345,591 |
| 2020-10-13 | $288.83 | $290.75 | $286.19 | $286.73 | $286.73 | 227,405 |
| 2020-10-12 | $287.24 | $289.30 | $286.25 | $288.25 | $288.25 | 277,856 |
| 2020-10-09 | $281.63 | $284.25 | $280.99 | $284.00 | $284.00 | 216,223 |
| 2020-10-08 | $277.73 | $281.40 | $277.73 | $279.09 | $279.09 | 221,290 |
| 2020-10-07 | $274.01 | $278.31 | $272.83 | $276.58 | $276.58 | 279,130 |
| 2020-10-06 | $267.14 | $273.49 | $267.14 | $269.97 | $269.97 | 378,267 |
| 2020-10-05 | $261.09 | $268.47 | $260.40 | $268.01 | $268.01 | 375,199 |
| 2020-10-02 | $252.52 | $259.21 | $252.52 | $258.81 | $258.81 | 354,539 |
| 2020-10-01 | $256.81 | $259.15 | $254.34 | $258.48 | $258.48 | 461,331 |
| 2020-09-30 | $258.07 | $259.39 | $250.45 | $252.46 | $252.46 | 596,371 |
| 2020-09-29 | $262.21 | $263.09 | $257.63 | $258.92 | $258.92 | 191,952 |
| 2020-09-28 | $261.06 | $264.03 | $259.05 | $260.56 | $260.56 | 272,735 |
| 2020-09-25 | $251.91 | $258.70 | $250.05 | $257.46 | $257.46 | 250,591 |
| 2020-09-24 | $247.31 | $252.72 | $247.31 | $250.67 | $250.67 | 215,686 |
| 2020-09-23 | $253.86 | $254.99 | $249.40 | $249.58 | $249.58 | 308,537 |
| 2020-09-22 | $251.00 | $252.86 | $246.83 | $252.28 | $252.28 | 388,570 |
| 2020-09-21 | $251.02 | $255.96 | $247.47 | $248.73 | $248.73 | 369,558 |
| 2020-09-18 | $255.95 | $260.69 | $253.82 | $256.15 | $256.15 | 537,906 |
| 2020-09-17 | $250.73 | $256.38 | $249.40 | $256.18 | $256.18 | 289,653 |
| 2020-09-16 | $260.10 | $260.20 | $253.35 | $254.15 | $254.15 | 277,322 |
| 2020-09-15 | $254.18 | $259.37 | $253.12 | $257.46 | $257.46 | 251,966 |
| 2020-09-14 | $253.43 | $255.58 | $249.03 | $251.26 | $251.26 | 302,976 |
| 2020-09-11 | $252.58 | $253.22 | $249.51 | $249.96 | $249.96 | 225,921 |
| 2020-09-10 | $255.00 | $257.90 | $248.72 | $249.44 | $249.44 | 535,581 |
| 2020-09-09 | $260.28 | $262.55 | $253.74 | $255.11 | $255.11 | 519,855 |
| 2020-09-08 | $254.55 | $255.61 | $247.70 | $249.26 | $249.26 | 556,708 |
| 2020-09-04 | $268.85 | $271.29 | $257.31 | $260.55 | $260.55 | 354,687 |
| 2020-09-03 | $291.16 | $291.16 | $267.24 | $269.25 | $269.25 | 416,842 |
| 2020-09-02 | $289.16 | $295.53 | $286.10 | $294.36 | $294.36 | 360,527 |
| 2020-09-01 | $287.30 | $287.47 | $283.91 | $287.16 | $287.16 | 254,945 |
| 2020-08-31 | $281.29 | $287.15 | $281.05 | $286.53 | $286.53 | 340,661 |
| 2020-08-28 | $278.30 | $280.50 | $277.70 | $280.16 | $280.16 | 259,726 |
| 2020-08-27 | $287.23 | $287.71 | $275.53 | $277.26 | $277.26 | 267,423 |
| 2020-08-26 | $278.21 | $286.17 | $278.01 | $284.74 | $284.74 | 320,502 |
| 2020-08-25 | $276.22 | $281.19 | $274.45 | $277.86 | $277.86 | 328,288 |
| 2020-08-24 | $279.37 | $284.55 | $274.36 | $275.39 | $275.39 | 256,117 |
| 2020-08-21 | $277.41 | $277.41 | $273.67 | $275.33 | $275.33 | 234,951 |
| 2020-08-20 | $282.56 | $282.70 | $275.29 | $276.55 | $276.55 | 182,702 |
| 2020-08-19 | $282.92 | $285.25 | $281.40 | $283.13 | $283.13 | 249,117 |
| 2020-08-18 | $278.61 | $285.29 | $278.61 | $281.96 | $281.96 | 317,287 |
| 2020-08-17 | $288.49 | $291.30 | $286.00 | $286.74 | $286.74 | 212,897 |
| 2020-08-14 | $284.78 | $286.22 | $282.90 | $286.03 | $286.03 | 163,777 |
| 2020-08-13 | $283.22 | $285.95 | $282.37 | $285.61 | $285.61 | 142,834 |
| 2020-08-12 | $281.97 | $284.63 | $280.32 | $284.01 | $284.01 | 239,636 |
| 2020-08-11 | $282.02 | $284.04 | $279.68 | $280.57 | $280.57 | 183,312 |
| 2020-08-10 | $282.84 | $283.98 | $277.62 | $280.41 | $280.41 | 223,234 |
| 2020-08-07 | $284.73 | $285.02 | $281.26 | $283.04 | $283.04 | 195,110 |
| 2020-08-06 | $285.18 | $288.24 | $284.00 | $286.73 | $286.73 | 241,508 |
| 2020-08-05 | $286.32 | $289.10 | $284.03 | $288.84 | $288.84 | 228,570 |
| 2020-08-04 | $280.90 | $285.11 | $279.56 | $284.68 | $284.68 | 307,353 |
| 2020-08-03 | $283.42 | $283.42 | $278.41 | $280.72 | $280.72 | 244,467 |
| 2020-07-31 | $275.75 | $281.23 | $274.39 | $280.75 | $280.75 | 472,756 |
| 2020-07-30 | $271.59 | $275.71 | $269.79 | $274.95 | $274.95 | 205,745 |
| 2020-07-29 | $274.31 | $278.70 | $272.61 | $273.85 | $273.85 | 404,593 |
| 2020-07-28 | $287.83 | $287.83 | $270.53 | $271.18 | $271.18 | 458,347 |
| 2020-07-27 | $270.96 | $275.32 | $270.13 | $273.34 | $273.34 | 347,600 |
| 2020-07-24 | $272.00 | $273.27 | $267.30 | $269.98 | $269.98 | 423,067 |
| 2020-07-23 | $275.51 | $277.64 | $272.72 | $275.71 | $275.71 | 261,027 |
| 2020-07-22 | $272.75 | $278.80 | $272.75 | $277.00 | $277.00 | 244,471 |
| 2020-07-21 | $277.19 | $279.99 | $272.33 | $273.28 | $273.28 | 238,236 |
| 2020-07-20 | $274.52 | $276.72 | $271.09 | $276.36 | $276.36 | 245,306 |
| 2020-07-17 | $269.10 | $274.54 | $269.10 | $273.10 | $273.10 | 258,700 |
| 2020-07-16 | $267.47 | $269.12 | $264.68 | $267.66 | $267.66 | 287,200 |
| 2020-07-15 | $272.22 | $273.23 | $264.07 | $268.16 | $268.16 | 272,500 |
| 2020-07-14 | $257.08 | $266.79 | $256.69 | $266.47 | $266.47 | 313,600 |
| 2020-07-13 | $264.91 | $265.30 | $255.07 | $255.50 | $255.50 | 211,800 |
| 2020-07-10 | $264.11 | $264.11 | $255.32 | $260.67 | $260.67 | 261,000 |
| 2020-07-09 | $260.90 | $264.58 | $258.03 | $262.01 | $262.01 | 324,900 |
| 2020-07-08 | $254.04 | $257.23 | $253.56 | $257.21 | $257.21 | 278,800 |
| 2020-07-07 | $260.84 | $261.90 | $253.82 | $254.26 | $254.26 | 280,900 |
| 2020-07-06 | $260.00 | $263.85 | $258.02 | $261.63 | $261.63 | 286,200 |
| 2020-07-02 | $256.49 | $259.73 | $254.36 | $255.04 | $255.04 | 228,700 |
| 2020-07-01 | $256.47 | $256.93 | $250.95 | $251.23 | $251.23 | 224,200 |
| 2020-06-30 | $252.75 | $258.06 | $251.65 | $255.95 | $255.95 | 344,500 |
| 2020-06-29 | $246.96 | $253.32 | $244.32 | $252.05 | $252.05 | 237,600 |
| 2020-06-26 | $253.50 | $256.78 | $244.60 | $246.42 | $246.42 | 813,808 |
| 2020-06-25 | $248.99 | $253.93 | $247.62 | $253.64 | $253.64 | 232,091 |
| 2020-06-24 | $259.84 | $260.21 | $246.60 | $250.50 | $250.50 | 370,074 |
| 2020-06-23 | $266.15 | $266.15 | $260.29 | $260.77 | $260.77 | 292,892 |
| 2020-06-22 | $262.44 | $265.14 | $259.14 | $261.79 | $261.79 | 307,127 |
| 2020-06-19 | $268.08 | $268.08 | $253.46 | $264.41 | $264.41 | 986,989 |
| 2020-06-18 | $260.29 | $263.34 | $257.81 | $262.23 | $262.23 | 188,347 |
| 2020-06-17 | $266.09 | $267.52 | $260.25 | $260.82 | $260.82 | 236,085 |
| 2020-06-16 | $267.09 | $269.67 | $261.00 | $266.46 | $266.46 | 244,466 |
| 2020-06-15 | $251.63 | $259.48 | $249.10 | $259.41 | $259.41 | 307,122 |
| 2020-06-12 | $258.99 | $260.08 | $253.06 | $258.33 | $258.33 | 305,222 |
| 2020-06-11 | $259.83 | $260.80 | $249.62 | $250.19 | $250.19 | 349,260 |
| 2020-06-10 | $270.46 | $271.18 | $266.84 | $267.08 | $267.08 | 232,368 |
| 2020-06-09 | $273.28 | $275.55 | $269.97 | $270.32 | $270.32 | 315,980 |
| 2020-06-08 | $273.59 | $278.60 | $271.99 | $277.06 | $277.06 | 284,179 |
| 2020-06-05 | $265.17 | $278.55 | $263.89 | $277.55 | $277.55 | 438,179 |
| 2020-06-04 | $266.97 | $267.36 | $259.26 | $261.17 | $261.17 | 345,104 |
| 2020-06-03 | $267.48 | $272.00 | $265.04 | $269.02 | $269.02 | 334,385 |
| 2020-06-02 | $265.94 | $267.08 | $261.66 | $264.09 | $264.09 | 266,011 |
| 2020-06-01 | $259.33 | $266.22 | $258.02 | $264.97 | $264.97 | 294,137 |
| 2020-05-29 | $257.86 | $261.99 | $254.10 | $261.32 | $261.32 | 490,691 |
| 2020-05-28 | $258.24 | $263.69 | $256.92 | $257.42 | $257.42 | 335,017 |
| 2020-05-27 | $257.29 | $261.24 | $254.12 | $258.67 | $258.67 | 501,867 |
| 2020-05-26 | $250.00 | $259.35 | $246.69 | $255.96 | $255.96 | 558,931 |
| 2020-05-22 | $243.75 | $245.55 | $240.46 | $243.54 | $243.54 | 301,558 |
| 2020-05-21 | $242.09 | $246.35 | $241.01 | $244.15 | $244.15 | 285,871 |
| 2020-05-20 | $242.00 | $243.17 | $239.99 | $241.49 | $241.49 | 369,871 |
| 2020-05-19 | $236.11 | $243.93 | $235.78 | $240.55 | $240.55 | 489,905 |
| 2020-05-18 | $226.50 | $237.34 | $223.86 | $235.80 | $235.80 | 571,098 |
| 2020-05-15 | $219.35 | $220.76 | $216.65 | $217.80 | $217.80 | 383,086 |
| 2020-05-14 | $219.49 | $222.13 | $215.52 | $221.77 | $221.77 | 457,007 |
| 2020-05-13 | $230.92 | $231.56 | $220.52 | $223.08 | $223.08 | 445,778 |
| 2020-05-12 | $236.86 | $238.88 | $230.07 | $230.20 | $230.20 | 299,052 |
| 2020-05-11 | $237.13 | $239.92 | $234.38 | $235.26 | $235.26 | 339,249 |
| 2020-05-08 | $236.00 | $243.33 | $235.27 | $242.92 | $242.92 | 270,549 |
| 2020-05-07 | $235.00 | $237.31 | $231.66 | $233.86 | $233.86 | 276,195 |
| 2020-05-06 | $232.98 | $235.54 | $231.30 | $232.42 | $232.42 | 219,059 |
| 2020-05-05 | $229.73 | $235.75 | $229.73 | $233.15 | $233.15 | 349,746 |
| 2020-05-04 | $223.14 | $228.77 | $220.16 | $228.77 | $228.77 | 346,885 |
| 2020-05-01 | $225.48 | $227.00 | $222.60 | $225.55 | $225.55 | 349,635 |
| 2020-04-30 | $229.13 | $236.77 | $225.00 | $229.66 | $229.66 | 578,500 |
| 2020-04-29 | $232.49 | $248.21 | $231.51 | $244.97 | $244.97 | 640,792 |
| 2020-04-28 | $235.55 | $238.23 | $227.08 | $228.48 | $228.48 | 915,633 |
| 2020-04-27 | $210.46 | $223.66 | $209.91 | $220.93 | $220.93 | 560,398 |
| 2020-04-24 | $202.34 | $208.80 | $200.68 | $208.62 | $208.62 | 418,502 |
| 2020-04-23 | $200.36 | $207.87 | $200.36 | $200.97 | $200.97 | 436,891 |
| 2020-04-22 | $198.19 | $200.42 | $194.17 | $199.41 | $199.41 | 498,841 |
| 2020-04-21 | $197.89 | $199.46 | $192.42 | $192.85 | $192.85 | 379,183 |
| 2020-04-20 | $201.45 | $207.40 | $201.00 | $202.35 | $202.35 | 381,535 |
| 2020-04-17 | $204.67 | $208.61 | $201.42 | $202.98 | $202.98 | 382,433 |
| 2020-04-16 | $199.71 | $202.79 | $196.72 | $201.60 | $201.60 | 387,726 |
| 2020-04-15 | $202.34 | $202.98 | $196.24 | $196.81 | $196.81 | 389,083 |
| 2020-04-14 | $204.37 | $210.28 | $200.15 | $206.88 | $206.88 | 358,835 |
| 2020-04-13 | $201.02 | $202.60 | $195.00 | $197.91 | $197.91 | 331,738 |
| 2020-04-09 | $198.83 | $202.49 | $197.17 | $201.22 | $201.22 | 529,255 |
| 2020-04-08 | $195.74 | $198.96 | $192.23 | $196.65 | $196.65 | 252,288 |
| 2020-04-07 | $199.70 | $200.38 | $191.61 | $192.36 | $192.36 | 413,610 |
| 2020-04-06 | $184.78 | $193.60 | $184.51 | $191.85 | $191.85 | 306,396 |
| 2020-04-03 | $173.02 | $179.76 | $172.01 | $178.08 | $178.08 | 598,571 |
| 2020-04-02 | $173.87 | $179.75 | $170.63 | $174.24 | $174.24 | 599,818 |
| 2020-04-01 | $177.56 | $179.13 | $174.02 | $176.46 | $176.46 | 606,045 |
| 2020-03-31 | $186.79 | $189.49 | $182.10 | $183.60 | $183.60 | 520,980 |
| 2020-03-30 | $186.21 | $190.36 | $180.68 | $188.35 | $188.35 | 323,920 |
| 2020-03-27 | $192.71 | $192.71 | $180.63 | $184.57 | $184.57 | 390,691 |
| 2020-03-26 | $187.83 | $197.92 | $185.96 | $197.51 | $197.51 | 505,465 |
| 2020-03-25 | $180.03 | $195.19 | $175.60 | $186.23 | $186.23 | 505,364 |
| 2020-03-24 | $180.09 | $181.80 | $167.17 | $180.55 | $180.55 | 813,418 |
| 2020-03-23 | $179.85 | $181.95 | $163.44 | $170.72 | $170.72 | 1,176,140 |
| 2020-03-20 | $186.07 | $189.86 | $177.08 | $179.38 | $179.38 | 1,701,578 |
| 2020-03-19 | $181.86 | $186.22 | $169.30 | $185.07 | $185.07 | 1,202,036 |
| 2020-03-18 | $167.74 | $186.94 | $166.34 | $185.47 | $185.47 | 803,182 |
| 2020-03-17 | $170.20 | $182.74 | $167.33 | $180.66 | $180.66 | 564,428 |
| 2020-03-16 | $155.00 | $172.18 | $150.06 | $166.08 | $166.08 | 800,298 |
| 2020-03-13 | $174.51 | $184.10 | $163.45 | $184.02 | $184.02 | 659,397 |
| 2020-03-12 | $177.23 | $178.97 | $161.42 | $161.51 | $161.51 | 1,028,548 |
| 2020-03-11 | $196.30 | $199.67 | $187.69 | $191.30 | $191.30 | 516,915 |
| 2020-03-10 | $192.22 | $202.50 | $189.15 | $202.19 | $202.19 | 909,918 |
| 2020-03-09 | $188.40 | $190.94 | $183.89 | $185.26 | $185.26 | 770,284 |
| 2020-03-06 | $197.88 | $204.19 | $195.93 | $202.74 | $202.74 | 647,281 |
| 2020-03-05 | $209.50 | $212.73 | $200.81 | $203.76 | $203.76 | 564,893 |
| 2020-03-04 | $211.93 | $216.09 | $205.52 | $216.04 | $216.04 | 559,020 |
| 2020-03-03 | $220.27 | $227.11 | $208.34 | $209.31 | $209.31 | 950,121 |
| 2020-03-02 | $212.67 | $221.87 | $210.34 | $221.71 | $221.71 | 603,012 |
| 2020-02-28 | $206.71 | $211.82 | $204.73 | $210.97 | $210.97 | 946,160 |
| 2020-02-27 | $212.11 | $217.95 | $206.49 | $213.93 | $213.93 | 1,021,289 |
| 2020-02-26 | $222.16 | $225.06 | $216.90 | $217.81 | $217.81 | 549,472 |
| 2020-02-25 | $230.45 | $231.65 | $219.57 | $220.00 | $220.00 | 544,755 |
| 2020-02-24 | $229.99 | $232.68 | $227.40 | $227.40 | $227.40 | 572,678 |
| 2020-02-21 | $241.40 | $242.08 | $235.12 | $238.39 | $238.39 | 500,907 |
| 2020-02-20 | $240.61 | $243.34 | $237.39 | $242.72 | $242.72 | 443,071 |
| 2020-02-19 | $238.43 | $242.54 | $236.86 | $240.50 | $240.50 | 423,380 |
| 2020-02-18 | $239.14 | $239.66 | $232.70 | $236.66 | $236.66 | 521,626 |
| 2020-02-14 | $238.59 | $241.85 | $235.10 | $238.77 | $238.77 | 921,801 |
| 2020-02-13 | $232.00 | $237.75 | $226.18 | $233.32 | $233.32 | 1,783,575 |
| 2020-02-12 | $249.29 | $252.27 | $246.41 | $251.99 | $251.99 | 378,070 |
| 2020-02-11 | $249.86 | $254.69 | $247.28 | $247.81 | $247.81 | 219,389 |
| 2020-02-10 | $245.11 | $248.99 | $245.11 | $248.55 | $248.55 | 216,172 |
| 2020-02-07 | $249.97 | $249.97 | $245.45 | $247.26 | $247.26 | 385,713 |
| 2020-02-06 | $248.82 | $252.85 | $248.30 | $252.09 | $252.09 | 407,547 |
| 2020-02-05 | $251.18 | $251.18 | $246.47 | $247.81 | $247.81 | 244,176 |
| 2020-02-04 | $247.33 | $251.20 | $247.33 | $247.87 | $247.87 | 251,123 |
| 2020-02-03 | $240.85 | $246.08 | $240.85 | $242.55 | $242.55 | 262,416 |
| 2020-01-31 | $245.50 | $246.28 | $238.86 | $239.02 | $239.02 | 335,894 |
| 2020-01-30 | $247.70 | $249.70 | $243.34 | $246.32 | $246.32 | 246,863 |
| 2020-01-29 | $247.55 | $251.69 | $247.55 | $250.17 | $250.17 | 319,467 |
| 2020-01-28 | $245.08 | $249.46 | $245.08 | $247.98 | $247.98 | 340,797 |
| 2020-01-27 | $247.31 | $250.00 | $242.57 | $243.23 | $243.23 | 425,658 |
| 2020-01-24 | $256.27 | $256.99 | $251.57 | $252.70 | $252.70 | 223,678 |
| 2020-01-23 | $253.90 | $256.13 | $251.53 | $254.36 | $254.36 | 358,792 |
| 2020-01-22 | $254.34 | $257.47 | $253.60 | $253.75 | $253.75 | 414,448 |
| 2020-01-21 | $254.10 | $257.71 | $251.71 | $252.42 | $252.42 | 561,435 |
| 2020-01-17 | $252.75 | $254.27 | $250.86 | $252.74 | $252.74 | 399,078 |
| 2020-01-16 | $249.05 | $254.00 | $247.04 | $253.93 | $253.93 | 433,988 |
| 2020-01-15 | $247.39 | $249.66 | $245.52 | $247.80 | $247.80 | 331,210 |
| 2020-01-14 | $248.78 | $249.10 | $245.92 | $248.07 | $248.07 | 416,645 |
| 2020-01-13 | $247.24 | $248.92 | $244.43 | $248.58 | $248.58 | 478,563 |
| 2020-01-10 | $248.08 | $248.08 | $243.29 | $246.27 | $246.27 | 623,585 |
| 2020-01-09 | $249.16 | $250.06 | $246.19 | $246.50 | $246.50 | 766,210 |
| 2020-01-08 | $251.28 | $253.48 | $247.25 | $247.64 | $247.64 | 689,617 |
| 2020-01-07 | $257.50 | $258.74 | $256.08 | $256.47 | $256.47 | 236,286 |
| 2020-01-06 | $252.62 | $258.01 | $252.62 | $258.01 | $258.01 | 322,598 |
| 2020-01-03 | $256.10 | $258.65 | $254.88 | $256.05 | $256.05 | 305,333 |
| 2020-01-02 | $259.03 | $260.40 | $255.17 | $259.14 | $259.14 | 387,794 |
| 2019-12-31 | $253.90 | $256.47 | $253.90 | $255.44 | $255.44 | 363,472 |
| 2019-12-30 | $256.00 | $256.72 | $253.73 | $254.11 | $254.11 | 339,067 |
| 2019-12-27 | $256.31 | $257.94 | $253.38 | $256.00 | $256.00 | 214,078 |
| 2019-12-26 | $255.80 | $257.00 | $253.00 | $254.42 | $254.42 | 255,414 |
| 2019-12-24 | $257.05 | $257.18 | $253.92 | $254.33 | $254.33 | 164,359 |
| 2019-12-23 | $254.08 | $260.16 | $252.96 | $256.73 | $256.73 | 812,361 |
| 2019-12-20 | $253.40 | $257.41 | $248.90 | $252.49 | $252.49 | 11,578,682 |
| 2019-12-19 | $254.21 | $256.60 | $250.01 | $253.13 | $253.13 | 794,836 |
| 2019-12-18 | $253.43 | $257.10 | $249.26 | $255.43 | $255.43 | 733,942 |
| 2019-12-17 | $256.50 | $256.50 | $251.51 | $253.44 | $253.44 | 601,774 |
| 2019-12-16 | $254.50 | $260.30 | $253.87 | $255.45 | $255.45 | 1,049,820 |
| 2019-12-13 | $257.85 | $259.71 | $256.29 | $257.80 | $257.80 | 322,743 |
| 2019-12-12 | $256.05 | $259.39 | $255.05 | $258.28 | $258.28 | 373,091 |
| 2019-12-11 | $257.30 | $257.84 | $255.73 | $256.82 | $256.82 | 374,892 |
| 2019-12-10 | $253.49 | $257.28 | $253.12 | $256.81 | $256.81 | 296,731 |
| 2019-12-09 | $255.48 | $257.53 | $253.78 | $253.79 | $253.79 | 374,631 |
| 2019-12-06 | $254.69 | $257.60 | $253.99 | $256.92 | $256.92 | 461,389 |
| 2019-12-05 | $254.35 | $254.52 | $250.85 | $251.62 | $251.62 | 355,935 |
| 2019-12-04 | $251.00 | $254.98 | $250.80 | $253.21 | $253.21 | 368,455 |
| 2019-12-03 | $245.87 | $250.84 | $244.00 | $250.11 | $250.11 | 289,290 |
| 2019-12-02 | $251.85 | $253.16 | $247.00 | $250.42 | $250.42 | 305,638 |
| 2019-11-29 | $255.38 | $255.95 | $250.80 | $250.94 | $250.94 | 212,514 |
| 2019-11-27 | $249.25 | $255.39 | $248.83 | $255.21 | $255.21 | 395,521 |
| 2019-11-26 | $248.78 | $249.49 | $246.16 | $247.70 | $247.70 | 472,556 |
| 2019-11-25 | $245.07 | $250.78 | $243.61 | $248.94 | $248.94 | 416,891 |
| 2019-11-22 | $243.07 | $244.18 | $240.22 | $243.57 | $243.57 | 474,988 |
| 2019-11-21 | $242.09 | $244.08 | $238.23 | $242.62 | $242.62 | 521,665 |
| 2019-11-20 | $236.07 | $245.39 | $236.00 | $242.46 | $242.46 | 838,549 |
| 2019-11-19 | $237.40 | $237.70 | $233.34 | $235.91 | $235.91 | 388,787 |
| 2019-11-18 | $237.20 | $239.22 | $234.05 | $234.51 | $234.51 | 414,321 |
| 2019-11-15 | $239.61 | $240.19 | $236.71 | $237.73 | $237.73 | 546,926 |
| 2019-11-14 | $241.75 | $241.75 | $236.06 | $237.45 | $237.45 | 580,244 |
| 2019-11-13 | $243.99 | $245.18 | $242.06 | $242.54 | $242.54 | 231,419 |
| 2019-11-12 | $242.76 | $245.66 | $241.60 | $244.38 | $244.38 | 303,857 |
| 2019-11-11 | $240.14 | $242.89 | $239.42 | $242.73 | $242.73 | 424,704 |
| 2019-11-08 | $240.28 | $242.99 | $237.21 | $241.86 | $241.86 | 223,748 |
| 2019-11-07 | $244.10 | $245.99 | $239.36 | $240.46 | $240.46 | 377,489 |
| 2019-11-06 | $241.86 | $244.59 | $238.18 | $242.73 | $242.73 | 410,008 |
| 2019-11-05 | $245.86 | $248.65 | $238.66 | $241.32 | $241.32 | 604,280 |
| 2019-11-04 | $240.48 | $248.83 | $239.19 | $248.35 | $248.35 | 834,384 |
| 2019-11-01 | $238.00 | $241.50 | $237.06 | $238.00 | $238.00 | 453,478 |
| 2019-10-31 | $239.92 | $240.50 | $236.42 | $237.87 | $237.87 | 479,697 |
| 2019-10-30 | $237.64 | $240.57 | $236.00 | $238.87 | $238.87 | 717,047 |
| 2019-10-29 | $223.21 | $241.76 | $222.42 | $237.64 | $237.64 | 1,182,085 |
| 2019-10-28 | $220.00 | $224.90 | $220.00 | $222.83 | $222.83 | 844,700 |
| 2019-10-25 | $211.76 | $219.40 | $211.08 | $219.08 | $219.08 | 553,854 |
| 2019-10-24 | $207.73 | $211.83 | $205.06 | $211.08 | $211.08 | 437,248 |
| 2019-10-23 | $202.78 | $207.27 | $201.24 | $206.89 | $206.89 | 360,287 |
| 2019-10-22 | $206.21 | $207.40 | $202.75 | $203.29 | $203.29 | 265,732 |
| 2019-10-21 | $204.92 | $208.12 | $203.19 | $205.78 | $205.78 | 243,422 |
| 2019-10-18 | $204.74 | $205.70 | $201.94 | $203.06 | $203.06 | 288,439 |
| 2019-10-17 | $199.81 | $205.87 | $198.54 | $205.73 | $205.73 | 467,258 |
| 2019-10-16 | $201.00 | $202.53 | $197.00 | $198.33 | $198.33 | 361,497 |
| 2019-10-15 | $194.72 | $203.27 | $194.00 | $202.15 | $202.15 | 546,875 |
| 2019-10-14 | $194.20 | $194.52 | $192.67 | $193.58 | $193.58 | 292,391 |
| 2019-10-11 | $193.54 | $198.44 | $192.99 | $194.60 | $194.60 | 453,887 |
| 2019-10-10 | $192.61 | $193.81 | $190.43 | $190.86 | $190.86 | 514,335 |
| 2019-10-09 | $196.45 | $196.65 | $188.80 | $191.63 | $191.63 | 568,815 |
| 2019-10-08 | $200.77 | $202.30 | $196.61 | $198.09 | $198.09 | 299,363 |
| 2019-10-07 | $202.53 | $205.05 | $201.56 | $202.73 | $202.73 | 171,782 |
| 2019-10-04 | $201.54 | $204.68 | $200.06 | $204.49 | $204.49 | 158,117 |
| 2019-10-03 | $198.53 | $201.52 | $195.38 | $200.85 | $200.85 | 175,478 |
| 2019-10-02 | $198.94 | $200.89 | $194.75 | $199.51 | $199.51 | 299,664 |
| 2019-10-01 | $207.61 | $209.92 | $199.25 | $199.54 | $199.54 | 302,703 |
| 2019-09-30 | $202.63 | $207.35 | $202.47 | $206.37 | $206.37 | 285,735 |
| 2019-09-27 | $208.94 | $210.00 | $201.63 | $202.18 | $202.18 | 234,364 |
| 2019-09-26 | $208.06 | $209.29 | $205.27 | $208.27 | $208.27 | 203,524 |
| 2019-09-25 | $203.59 | $208.60 | $203.02 | $207.95 | $207.95 | 330,351 |
| 2019-09-24 | $205.86 | $208.85 | $202.22 | $203.98 | $203.98 | 338,209 |
| 2019-09-23 | $202.76 | $207.80 | $202.01 | $205.40 | $205.40 | 280,054 |
| 2019-09-20 | $207.84 | $209.33 | $202.79 | $203.68 | $203.68 | 543,385 |
| 2019-09-19 | $210.50 | $213.00 | $207.79 | $207.95 | $207.95 | 309,625 |
| 2019-09-18 | $210.39 | $212.21 | $205.25 | $209.20 | $209.20 | 304,993 |
| 2019-09-17 | $202.73 | $211.10 | $201.05 | $211.00 | $211.00 | 489,260 |
| 2019-09-16 | $204.28 | $204.63 | $198.51 | $202.78 | $202.78 | 418,869 |
| 2019-09-13 | $197.46 | $205.95 | $197.46 | $205.16 | $205.16 | 609,608 |
| 2019-09-12 | $198.50 | $201.74 | $194.94 | $197.28 | $197.28 | 317,265 |
| 2019-09-11 | $194.05 | $199.07 | $193.54 | $197.42 | $197.42 | 307,615 |
| 2019-09-10 | $195.96 | $196.87 | $191.14 | $192.64 | $192.64 | 500,216 |
| 2019-09-09 | $203.45 | $205.32 | $195.51 | $196.81 | $196.81 | 446,689 |
| 2019-09-06 | $205.17 | $207.51 | $201.85 | $202.73 | $202.73 | 294,393 |
| 2019-09-05 | $202.94 | $207.15 | $202.25 | $205.85 | $205.85 | 366,957 |
| 2019-09-04 | $202.27 | $204.09 | $200.20 | $200.60 | $200.60 | 274,568 |
| 2019-09-03 | $201.61 | $202.51 | $196.50 | $198.98 | $198.98 | 412,563 |
| 2019-08-30 | $209.02 | $210.00 | $203.39 | $205.03 | $205.03 | 342,597 |
| 2019-08-29 | $206.46 | $209.19 | $204.00 | $208.49 | $208.49 | 342,389 |
| 2019-08-28 | $198.09 | $203.24 | $196.50 | $202.86 | $202.86 | 356,636 |
| 2019-08-27 | $202.30 | $202.30 | $196.51 | $198.59 | $198.59 | 463,895 |
| 2019-08-26 | $202.03 | $203.00 | $195.90 | $198.41 | $198.41 | 303,380 |
| 2019-08-23 | $201.22 | $204.29 | $197.59 | $198.49 | $198.49 | 327,307 |
| 2019-08-22 | $205.99 | $207.51 | $200.73 | $204.38 | $204.38 | 264,240 |
| 2019-08-21 | $204.66 | $206.61 | $202.56 | $205.79 | $205.79 | 479,370 |
| 2019-08-20 | $204.71 | $204.71 | $201.18 | $201.44 | $201.44 | 422,791 |
| 2019-08-19 | $207.67 | $209.00 | $205.10 | $205.18 | $205.18 | 301,730 |
| 2019-08-16 | $200.07 | $204.25 | $199.81 | $203.50 | $203.50 | 357,222 |
| 2019-08-15 | $200.60 | $201.74 | $196.10 | $197.72 | $197.72 | 242,417 |
| 2019-08-14 | $203.38 | $204.88 | $197.03 | $200.12 | $200.12 | 382,746 |
| 2019-08-13 | $201.11 | $209.29 | $200.69 | $208.26 | $208.26 | 434,551 |
| 2019-08-12 | $203.13 | $205.17 | $201.20 | $201.87 | $201.87 | 292,746 |
| 2019-08-09 | $209.80 | $210.07 | $203.66 | $205.61 | $205.61 | 324,242 |
| 2019-08-08 | $206.51 | $212.36 | $206.06 | $211.94 | $211.94 | 723,815 |
| 2019-08-07 | $202.25 | $205.55 | $199.65 | $203.95 | $203.95 | 448,191 |
| 2019-08-06 | $201.15 | $205.74 | $199.95 | $205.23 | $205.23 | 467,608 |
| 2019-08-05 | $192.11 | $200.55 | $190.37 | $199.67 | $199.67 | 623,171 |
| 2019-08-02 | $201.93 | $203.99 | $195.23 | $198.93 | $198.93 | 365,216 |
| 2019-08-01 | $211.71 | $216.22 | $200.70 | $204.26 | $204.26 | 708,150 |
| 2019-07-31 | $215.56 | $219.36 | $210.85 | $210.89 | $210.89 | 675,955 |
| 2019-07-30 | $206.45 | $220.46 | $205.00 | $218.20 | $218.20 | 1,436,267 |
| 2019-07-29 | $190.25 | $191.90 | $187.29 | $189.42 | $189.42 | 700,250 |
| 2019-07-26 | $189.27 | $192.62 | $189.27 | $189.65 | $189.65 | 488,866 |
| 2019-07-25 | $187.60 | $190.17 | $185.98 | $187.87 | $187.87 | 499,994 |
| 2019-07-24 | $184.42 | $188.10 | $183.02 | $187.94 | $187.94 | 478,381 |
| 2019-07-23 | $183.77 | $186.39 | $181.31 | $185.05 | $185.05 | 712,380 |
| 2019-07-22 | $182.84 | $185.00 | $181.70 | $182.24 | $182.24 | 417,420 |
| 2019-07-19 | $184.19 | $185.58 | $180.25 | $182.15 | $182.15 | 717,560 |
| 2019-07-18 | $196.97 | $198.00 | $177.06 | $182.69 | $182.69 | 2,201,765 |
| 2019-07-17 | $199.11 | $200.58 | $196.75 | $197.86 | $197.86 | 395,385 |
| 2019-07-16 | $197.95 | $200.44 | $196.15 | $199.32 | $199.32 | 496,036 |
| 2019-07-15 | $200.98 | $201.96 | $196.67 | $197.35 | $197.35 | 446,924 |
| 2019-07-12 | $196.70 | $201.80 | $195.11 | $200.44 | $200.44 | 762,187 |
| 2019-07-11 | $210.94 | $210.94 | $186.69 | $195.01 | $195.01 | 2,208,300 |
| 2019-07-10 | $212.55 | $212.73 | $210.55 | $211.96 | $211.96 | 299,613 |
| 2019-07-09 | $208.23 | $212.58 | $208.08 | $211.72 | $211.72 | 385,857 |
| 2019-07-08 | $215.60 | $215.60 | $209.87 | $210.44 | $210.44 | 445,853 |
| 2019-07-05 | $215.15 | $218.22 | $213.34 | $217.04 | $217.04 | 403,189 |
| 2019-07-03 | $212.20 | $218.11 | $211.65 | $217.53 | $217.53 | 316,822 |
| 2019-07-02 | $208.67 | $213.13 | $206.56 | $211.61 | $211.61 | 414,714 |
| 2019-07-01 | $214.09 | $214.99 | $207.60 | $208.98 | $208.98 | 764,530 |
| 2019-06-28 | $207.67 | $210.68 | $206.02 | $209.49 | $209.49 | 778,505 |
| 2019-06-27 | $205.00 | $210.90 | $203.70 | $207.63 | $207.63 | 672,859 |
| 2019-06-26 | $199.42 | $204.39 | $197.69 | $203.40 | $203.40 | 570,825 |
| 2019-06-25 | $200.39 | $200.94 | $196.06 | $197.53 | $197.53 | 546,064 |
| 2019-06-24 | $200.36 | $202.75 | $198.60 | $200.04 | $200.04 | 258,299 |
| 2019-06-21 | $199.27 | $200.81 | $197.76 | $200.11 | $200.11 | 396,514 |
| 2019-06-20 | $203.79 | $203.99 | $198.71 | $201.12 | $201.12 | 480,809 |
| 2019-06-19 | $201.88 | $204.40 | $199.53 | $200.53 | $200.53 | 455,462 |
| 2019-06-18 | $195.79 | $202.22 | $195.22 | $201.81 | $201.81 | 645,787 |
| 2019-06-17 | $190.68 | $193.35 | $190.15 | $192.99 | $192.99 | 335,289 |
| 2019-06-14 | $192.87 | $193.39 | $190.15 | $190.81 | $190.81 | 480,691 |
| 2019-06-13 | $194.58 | $194.58 | $191.33 | $194.00 | $194.00 | 482,208 |
| 2019-06-12 | $192.00 | $194.18 | $190.26 | $193.63 | $193.63 | 507,701 |
| 2019-06-11 | $197.17 | $197.27 | $190.76 | $192.07 | $192.07 | 618,801 |
| 2019-06-10 | $189.12 | $195.35 | $189.12 | $194.51 | $194.51 | 668,517 |
| 2019-06-07 | $183.16 | $188.59 | $181.92 | $188.37 | $188.37 | 538,324 |
| 2019-06-06 | $181.20 | $182.70 | $179.81 | $181.76 | $181.76 | 615,422 |
| 2019-06-05 | $179.37 | $182.36 | $178.68 | $181.59 | $181.59 | 1,107,615 |
| 2019-06-04 | $170.65 | $177.41 | $169.71 | $177.08 | $177.08 | 716,750 |
| 2019-06-03 | $171.14 | $173.23 | $166.15 | $167.69 | $167.69 | 721,249 |
| 2019-05-31 | $167.31 | $172.00 | $167.27 | $171.44 | $171.44 | 853,101 |
| 2019-05-30 | $169.03 | $170.58 | $167.01 | $169.82 | $169.82 | 565,446 |
| 2019-05-29 | $175.55 | $176.55 | $168.03 | $168.62 | $168.62 | 816,071 |
| 2019-05-28 | $177.11 | $178.73 | $174.10 | $175.79 | $175.79 | 3,765,114 |
| 2019-05-24 | $172.76 | $175.73 | $172.52 | $175.68 | $175.68 | 925,830 |
| 2019-05-23 | $171.34 | $173.18 | $169.29 | $171.67 | $171.67 | 734,412 |
| 2019-05-22 | $173.65 | $178.81 | $173.65 | $174.53 | $174.53 | 632,041 |
| 2019-05-21 | $175.38 | $178.47 | $174.67 | $178.09 | $178.09 | 820,814 |
| 2019-05-20 | $177.64 | $177.71 | $171.69 | $173.27 | $173.27 | 970,787 |
| 2019-05-17 | $188.00 | $188.00 | $178.88 | $179.12 | $179.12 | 835,675 |
| 2019-05-16 | $186.03 | $191.84 | $185.50 | $190.02 | $190.02 | 956,675 |
| 2019-05-15 | $185.48 | $187.31 | $184.29 | $185.18 | $185.18 | 479,458 |
| 2019-05-14 | $182.37 | $189.02 | $181.25 | $186.72 | $186.72 | 992,417 |
| 2019-05-13 | $190.00 | $190.83 | $180.98 | $181.01 | $181.01 | 1,199,844 |
| 2019-05-10 | $194.55 | $197.25 | $192.62 | $195.89 | $195.89 | 668,754 |
| 2019-05-09 | $197.88 | $199.96 | $191.64 | $195.54 | $195.54 | 721,582 |
| 2019-05-08 | $200.44 | $203.28 | $198.70 | $200.05 | $200.05 | 391,631 |
| 2019-05-07 | $203.51 | $206.28 | $196.93 | $200.82 | $200.82 | 648,437 |
| 2019-05-06 | $201.19 | $206.50 | $199.34 | $206.36 | $206.36 | 771,814 |
| 2019-05-03 | $206.54 | $208.48 | $204.55 | $206.46 | $206.46 | 506,360 |
| 2019-05-02 | $206.14 | $207.97 | $202.51 | $205.94 | $205.94 | 654,075 |
| 2019-05-01 | $212.26 | $214.40 | $204.22 | $205.12 | $205.12 | 1,096,957 |
| 2019-04-30 | $225.91 | $226.34 | $210.03 | $211.14 | $211.14 | 1,301,590 |
| 2019-04-29 | $228.80 | $230.09 | $225.84 | $226.91 | $226.91 | 751,135 |
| 2019-04-26 | $231.00 | $231.59 | $227.84 | $229.18 | $229.18 | 422,598 |
| 2019-04-25 | $235.35 | $235.40 | $229.43 | $231.41 | $231.41 | 433,192 |
| 2019-04-24 | $233.30 | $237.15 | $231.01 | $235.44 | $235.44 | 480,722 |
| 2019-04-23 | $231.37 | $233.54 | $229.06 | $233.44 | $233.44 | 571,221 |
| 2019-04-22 | $231.51 | $232.91 | $229.70 | $230.51 | $230.51 | 351,013 |
| 2019-04-18 | $231.80 | $233.79 | $228.71 | $232.68 | $232.68 | 312,631 |
| 2019-04-17 | $235.40 | $235.98 | $230.01 | $232.22 | $232.22 | 354,333 |
| 2019-04-16 | $232.55 | $234.95 | $231.34 | $234.21 | $234.21 | 325,835 |
| 2019-04-15 | $233.22 | $234.53 | $230.90 | $231.28 | $231.28 | 603,288 |
| 2019-04-12 | $228.14 | $234.00 | $228.14 | $233.74 | $233.74 | 585,501 |
| 2019-04-11 | $225.80 | $226.99 | $224.37 | $226.70 | $226.70 | 341,436 |
| 2019-04-10 | $221.04 | $226.43 | $221.04 | $225.61 | $225.61 | 525,358 |
| 2019-04-09 | $221.44 | $223.63 | $219.50 | $220.12 | $220.12 | 344,135 |
| 2019-04-08 | $217.02 | $221.83 | $213.98 | $221.44 | $221.44 | 448,990 |
| 2019-04-05 | $214.70 | $219.66 | $214.68 | $218.33 | $218.33 | 410,077 |
| 2019-04-04 | $215.77 | $217.43 | $212.76 | $214.01 | $214.01 | 327,265 |
| 2019-04-03 | $215.33 | $218.59 | $214.44 | $215.04 | $215.04 | 308,968 |
| 2019-04-02 | $212.23 | $214.70 | $209.83 | $213.62 | $213.62 | 339,282 |
| 2019-04-01 | $211.24 | $213.47 | $209.50 | $211.91 | $211.91 | 245,473 |
| 2019-03-29 | $211.09 | $211.99 | $208.03 | $209.53 | $209.53 | 339,056 |
| 2019-03-28 | $207.26 | $209.45 | $205.00 | $208.46 | $208.46 | 289,909 |
| 2019-03-27 | $208.96 | $209.81 | $203.53 | $206.76 | $206.76 | 403,379 |
| 2019-03-26 | $207.00 | $209.49 | $206.38 | $208.95 | $208.95 | 476,542 |
| 2019-03-25 | $207.12 | $208.61 | $203.30 | $204.97 | $204.97 | 551,316 |
| 2019-03-22 | $218.02 | $218.75 | $207.00 | $207.24 | $207.24 | 534,506 |
| 2019-03-21 | $214.25 | $219.39 | $214.25 | $218.30 | $218.30 | 259,163 |
| 2019-03-20 | $213.04 | $216.19 | $211.79 | $214.59 | $214.59 | 540,596 |
| 2019-03-19 | $214.23 | $215.96 | $213.24 | $213.68 | $213.68 | 363,262 |
| 2019-03-18 | $207.49 | $214.08 | $204.34 | $213.21 | $213.21 | 400,232 |
| 2019-03-15 | $213.24 | $216.78 | $210.84 | $211.40 | $211.40 | 496,537 |
| 2019-03-14 | $212.48 | $213.17 | $211.01 | $212.67 | $212.67 | 424,230 |
| 2019-03-13 | $211.80 | $212.94 | $210.70 | $211.53 | $211.53 | 569,557 |
| 2019-03-12 | $210.55 | $211.93 | $207.82 | $210.72 | $210.72 | 399,427 |
| 2019-03-11 | $203.52 | $209.63 | $203.52 | $209.45 | $209.45 | 494,228 |
| 2019-03-08 | $199.92 | $202.37 | $199.35 | $201.90 | $201.90 | 374,683 |
| 2019-03-07 | $201.72 | $203.93 | $199.23 | $201.99 | $201.99 | 308,041 |
| 2019-03-06 | $202.52 | $203.46 | $200.28 | $201.24 | $201.24 | 218,454 |
| 2019-03-05 | $202.00 | $203.12 | $199.62 | $201.64 | $201.64 | 315,451 |
| 2019-03-04 | $202.97 | $203.05 | $196.01 | $201.73 | $201.73 | 477,845 |
| 2019-03-01 | $203.16 | $204.55 | $200.29 | $202.21 | $202.21 | 288,849 |
| 2019-02-28 | $202.20 | $202.61 | $200.31 | $200.51 | $200.51 | 342,995 |
| 2019-02-27 | $202.66 | $203.50 | $200.13 | $202.48 | $202.48 | 340,522 |
| 2019-02-26 | $203.51 | $204.57 | $201.19 | $202.98 | $202.98 | 374,528 |
| 2019-02-25 | $207.32 | $207.88 | $204.33 | $204.64 | $204.64 | 508,146 |
| 2019-02-22 | $200.64 | $206.65 | $199.65 | $206.35 | $206.35 | 539,149 |
| 2019-02-21 | $199.92 | $200.37 | $197.92 | $199.82 | $199.82 | 332,929 |
| 2019-02-20 | $198.78 | $200.27 | $197.52 | $199.85 | $199.85 | 380,204 |
| 2019-02-19 | $200.44 | $203.95 | $198.47 | $199.32 | $199.32 | 674,010 |
| 2019-02-15 | $198.65 | $200.10 | $194.55 | $199.75 | $199.75 | 781,750 |
| 2019-02-14 | $185.88 | $203.01 | $185.88 | $196.47 | $196.47 | 2,749,507 |
| 2019-02-13 | $183.39 | $184.72 | $182.35 | $183.97 | $183.97 | 610,290 |
| 2019-02-12 | $180.04 | $183.92 | $179.90 | $182.96 | $182.96 | 365,655 |
| 2019-02-11 | $176.39 | $179.02 | $176.39 | $178.38 | $178.38 | 332,929 |
| 2019-02-08 | $175.38 | $178.00 | $174.99 | $176.40 | $176.40 | 346,039 |
| 2019-02-07 | $179.29 | $179.81 | $175.01 | $176.79 | $176.79 | 260,794 |
| 2019-02-06 | $179.17 | $182.32 | $179.17 | $180.76 | $180.76 | 414,331 |
| 2019-02-05 | $177.55 | $178.97 | $176.32 | $178.87 | $178.87 | 379,586 |
| 2019-02-04 | $175.26 | $176.88 | $175.26 | $176.55 | $176.55 | 281,022 |
| 2019-02-01 | $174.21 | $176.64 | $173.85 | $175.06 | $175.06 | 574,163 |
| 2019-01-31 | $171.05 | $174.40 | $170.00 | $173.60 | $173.60 | 388,771 |
| 2019-01-30 | $172.72 | $173.08 | $168.47 | $171.36 | $171.36 | 378,654 |
| 2019-01-29 | $172.21 | $174.03 | $170.53 | $170.71 | $170.71 | 347,362 |
| 2019-01-28 | $173.54 | $175.28 | $171.75 | $172.24 | $172.24 | 390,905 |
| 2019-01-25 | $176.16 | $177.73 | $175.27 | $175.86 | $175.86 | 399,299 |
| 2019-01-24 | $173.44 | $175.24 | $172.97 | $174.64 | $174.64 | 390,466 |
| 2019-01-23 | $174.14 | $176.57 | $172.02 | $173.15 | $173.15 | 325,359 |
| 2019-01-22 | $176.56 | $177.59 | $171.13 | $173.01 | $173.01 | 451,416 |
| 2019-01-18 | $176.84 | $179.81 | $175.74 | $177.79 | $177.79 | 362,722 |
| 2019-01-17 | $167.82 | $177.00 | $167.82 | $175.59 | $175.59 | 657,007 |
| 2019-01-16 | $166.65 | $169.38 | $166.17 | $168.73 | $168.73 | 435,307 |
| 2019-01-15 | $163.85 | $166.96 | $163.62 | $166.40 | $166.40 | 427,503 |
| 2019-01-14 | $162.48 | $164.33 | $160.61 | $163.61 | $163.61 | 431,912 |
| 2019-01-11 | $160.15 | $164.19 | $159.02 | $163.20 | $163.20 | 416,194 |
| 2019-01-10 | $157.50 | $160.69 | $157.30 | $160.35 | $160.35 | 370,357 |
| 2019-01-09 | $157.79 | $161.60 | $156.79 | $160.21 | $160.21 | 541,199 |
| 2019-01-08 | $157.35 | $159.00 | $152.13 | $156.33 | $156.33 | 838,543 |
| 2019-01-07 | $153.52 | $156.64 | $152.01 | $155.29 | $155.29 | 1,100,037 |
| 2019-01-04 | $150.51 | $154.49 | $149.65 | $152.97 | $152.97 | 723,269 |
| 2019-01-03 | $153.85 | $153.85 | $146.52 | $146.88 | $146.88 | 514,859 |
| 2019-01-02 | $155.99 | $157.46 | $152.27 | $156.24 | $156.24 | 347,697 |
| 2018-12-31 | $157.07 | $159.33 | $155.98 | $159.23 | $159.23 | 409,064 |
| 2018-12-28 | $156.98 | $159.50 | $153.44 | $155.97 | $155.97 | 344,844 |
| 2018-12-27 | $149.11 | $155.36 | $148.04 | $155.35 | $155.35 | 504,509 |
| 2018-12-26 | $145.07 | $152.76 | $143.53 | $152.52 | $152.52 | 327,231 |
| 2018-12-24 | $143.71 | $148.22 | $140.95 | $142.90 | $142.90 | 363,043 |
| 2018-12-21 | $151.41 | $154.03 | $146.04 | $146.25 | $146.25 | 939,290 |
| 2018-12-20 | $158.30 | $160.97 | $147.56 | $150.99 | $150.99 | 614,675 |
| 2018-12-19 | $163.91 | $166.76 | $158.40 | $159.04 | $159.04 | 764,222 |
| 2018-12-18 | $161.29 | $166.59 | $161.01 | $162.93 | $162.93 | 766,442 |
| 2018-12-17 | $171.67 | $171.67 | $158.32 | $158.97 | $158.97 | 807,294 |
| 2018-12-14 | $170.61 | $173.11 | $170.26 | $171.89 | $171.89 | 396,878 |
| 2018-12-13 | $174.76 | $175.24 | $170.82 | $172.79 | $172.79 | 259,708 |
| 2018-12-12 | $173.23 | $176.19 | $172.18 | $173.51 | $173.51 | 378,885 |
| 2018-12-11 | $171.92 | $172.44 | $168.70 | $169.97 | $169.97 | 370,562 |
| 2018-12-10 | $165.34 | $169.21 | $163.71 | $167.87 | $167.87 | 335,258 |
| 2018-12-07 | $172.23 | $177.07 | $163.18 | $165.34 | $165.34 | 416,206 |
| 2018-12-06 | $168.05 | $172.75 | $165.33 | $172.58 | $172.58 | 270,384 |
| 2018-12-04 | $181.20 | $182.65 | $170.50 | $171.02 | $171.02 | 606,993 |
| 2018-12-03 | $183.55 | $183.55 | $176.47 | $181.37 | $181.37 | 579,875 |
| 2018-11-30 | $177.88 | $180.22 | $176.80 | $179.80 | $179.80 | 435,202 |
| 2018-11-29 | $180.24 | $180.78 | $176.74 | $177.92 | $177.92 | 375,313 |
| 2018-11-28 | $169.88 | $178.57 | $169.87 | $178.11 | $178.11 | 361,155 |
| 2018-11-27 | $168.07 | $169.59 | $166.46 | $168.58 | $168.58 | 281,215 |
| 2018-11-26 | $167.66 | $169.28 | $166.33 | $169.04 | $169.04 | 200,633 |
| 2018-11-23 | $162.46 | $167.30 | $162.46 | $165.00 | $165.00 | 80,959 |
| 2018-11-21 | $165.89 | $167.77 | $162.41 | $164.34 | $164.34 | 328,761 |
| 2018-11-20 | $166.29 | $168.00 | $160.51 | $162.29 | $162.29 | 555,850 |
| 2018-11-19 | $180.86 | $181.02 | $168.62 | $169.41 | $169.41 | 427,359 |
| 2018-11-16 | $179.35 | $183.46 | $177.59 | $180.70 | $180.70 | 682,370 |
| 2018-11-15 | $172.01 | $180.28 | $171.19 | $178.91 | $178.91 | 766,014 |
| 2018-11-14 | $178.00 | $179.51 | $172.46 | $173.26 | $173.26 | 332,276 |
| 2018-11-13 | $178.68 | $180.54 | $175.48 | $176.87 | $176.87 | 447,586 |
| 2018-11-12 | $180.61 | $181.66 | $174.93 | $177.43 | $177.43 | 416,183 |
| 2018-11-09 | $182.00 | $183.35 | $179.63 | $181.50 | $181.50 | 421,109 |
| 2018-11-08 | $178.19 | $184.71 | $177.01 | $182.48 | $182.48 | 629,167 |
| 2018-11-07 | $182.24 | $182.24 | $174.02 | $180.24 | $180.24 | 678,564 |
| 2018-11-06 | $179.54 | $184.75 | $167.34 | $178.74 | $178.74 | 1,239,161 |
| 2018-11-05 | $168.13 | $168.63 | $165.71 | $168.00 | $168.00 | 519,281 |
| 2018-11-02 | $169.30 | $171.56 | $166.77 | $168.06 | $168.06 | 433,351 |
| 2018-11-01 | $167.62 | $169.84 | $165.85 | $169.00 | $169.00 | 521,166 |
| 2018-10-31 | $165.98 | $171.42 | $165.94 | $166.30 | $166.30 | 387,171 |
| 2018-10-30 | $157.20 | $163.68 | $154.61 | $163.42 | $163.42 | 403,825 |
| 2018-10-29 | $163.01 | $165.13 | $152.81 | $155.48 | $155.48 | 460,794 |
| 2018-10-26 | $159.26 | $163.64 | $157.21 | $160.60 | $160.60 | 279,186 |
| 2018-10-25 | $160.78 | $163.80 | $159.43 | $162.90 | $162.90 | 398,907 |
| 2018-10-24 | $166.64 | $168.45 | $159.39 | $159.74 | $159.74 | 787,706 |
| 2018-10-23 | $165.29 | $167.69 | $160.91 | $166.70 | $166.70 | 343,257 |
| 2018-10-22 | $165.07 | $169.63 | $164.00 | $168.18 | $168.18 | 637,769 |
| 2018-10-19 | $170.02 | $170.72 | $163.65 | $164.95 | $164.95 | 398,142 |
| 2018-10-18 | $168.79 | $169.87 | $166.43 | $168.49 | $168.49 | 421,137 |
| 2018-10-17 | $168.38 | $169.34 | $166.11 | $169.06 | $169.06 | 326,205 |
| 2018-10-16 | $162.07 | $168.85 | $160.00 | $168.37 | $168.37 | 503,695 |
| 2018-10-15 | $156.99 | $161.92 | $155.21 | $160.80 | $160.80 | 771,087 |
| 2018-10-12 | $154.99 | $158.55 | $151.76 | $157.71 | $157.71 | 943,475 |
| 2018-10-11 | $148.87 | $153.50 | $147.89 | $151.00 | $151.00 | 490,249 |
| 2018-10-10 | $156.34 | $157.76 | $149.10 | $149.58 | $149.58 | 859,331 |
| 2018-10-09 | $158.43 | $161.29 | $155.37 | $157.38 | $157.38 | 458,437 |
| 2018-10-08 | $161.25 | $164.06 | $155.90 | $158.50 | $158.50 | 496,218 |
| 2018-10-05 | $165.47 | $167.09 | $160.18 | $162.23 | $162.23 | 294,492 |
| 2018-10-04 | $169.07 | $169.26 | $162.62 | $165.20 | $165.20 | 331,503 |
| 2018-10-03 | $169.96 | $171.13 | $167.75 | $169.41 | $169.41 | 377,695 |
| 2018-10-02 | $173.45 | $174.28 | $167.86 | $168.99 | $168.99 | 337,632 |
| 2018-10-01 | $177.72 | $177.80 | $172.92 | $173.20 | $173.20 | 318,498 |
| 2018-09-28 | $177.42 | $178.88 | $176.56 | $176.83 | $176.83 | 320,305 |
| 2018-09-27 | $176.04 | $179.08 | $175.36 | $178.24 | $178.24 | 439,796 |
| 2018-09-26 | $177.51 | $177.60 | $175.14 | $175.36 | $175.36 | 360,514 |
| 2018-09-25 | $174.66 | $176.19 | $171.55 | $176.08 | $176.08 | 382,647 |
| 2018-09-24 | $174.25 | $175.87 | $172.33 | $174.15 | $174.15 | 211,538 |
| 2018-09-21 | $175.30 | $178.14 | $174.93 | $175.20 | $175.20 | 487,673 |
| 2018-09-20 | $173.93 | $175.19 | $172.21 | $174.78 | $174.78 | 342,996 |
| 2018-09-19 | $176.41 | $177.53 | $171.48 | $172.70 | $172.70 | 360,047 |
| 2018-09-18 | $176.35 | $178.15 | $174.92 | $176.26 | $176.26 | 350,240 |
| 2018-09-17 | $178.03 | $179.32 | $174.88 | $175.65 | $175.65 | 309,052 |
| 2018-09-14 | $178.01 | $179.47 | $175.65 | $178.70 | $178.70 | 515,820 |
| 2018-09-13 | $175.08 | $177.56 | $174.29 | $176.31 | $176.31 | 255,354 |
| 2018-09-12 | $172.10 | $175.26 | $171.77 | $174.69 | $174.69 | 270,406 |
| 2018-09-11 | $168.98 | $172.89 | $168.10 | $171.48 | $171.48 | 236,972 |
| 2018-09-10 | $167.94 | $170.32 | $166.85 | $170.05 | $170.05 | 327,943 |
| 2018-09-07 | $166.73 | $168.69 | $165.96 | $167.83 | $167.83 | 284,495 |
| 2018-09-06 | $167.64 | $168.57 | $165.13 | $166.98 | $166.98 | 219,945 |
| 2018-09-05 | $169.62 | $169.70 | $165.14 | $167.17 | $167.17 | 167,081 |
| 2018-09-04 | $171.31 | $172.73 | $168.54 | $169.96 | $169.96 | 245,977 |
| 2018-08-31 | $170.26 | $172.04 | $169.43 | $171.74 | $171.74 | 196,677 |
| 2018-08-30 | $170.96 | $171.68 | $169.66 | $170.30 | $170.30 | 317,917 |
| 2018-08-29 | $170.17 | $171.67 | $169.66 | $170.87 | $170.87 | 288,235 |
| 2018-08-28 | $170.76 | $170.92 | $168.37 | $169.98 | $169.98 | 350,945 |
| 2018-08-27 | $169.41 | $171.26 | $168.38 | $170.07 | $170.07 | 233,200 |
| 2018-08-24 | $169.83 | $171.15 | $168.26 | $168.91 | $168.91 | 210,383 |
| 2018-08-23 | $168.64 | $170.57 | $168.14 | $169.01 | $169.01 | 315,828 |
| 2018-08-22 | $168.86 | $171.23 | $167.76 | $169.22 | $169.22 | 441,232 |
| 2018-08-21 | $165.85 | $169.38 | $165.11 | $168.88 | $168.88 | 341,016 |
| 2018-08-20 | $164.70 | $166.39 | $163.53 | $165.72 | $165.72 | 304,442 |
| 2018-08-17 | $160.88 | $164.39 | $160.88 | $163.57 | $163.57 | 304,933 |
| 2018-08-16 | $164.50 | $164.50 | $161.47 | $161.89 | $161.89 | 319,107 |
| 2018-08-15 | $163.06 | $163.47 | $160.19 | $162.46 | $162.46 | 413,885 |
| 2018-08-14 | $163.00 | $166.86 | $157.01 | $164.00 | $164.00 | 524,479 |
| 2018-08-13 | $161.93 | $164.65 | $160.41 | $161.94 | $161.94 | 483,654 |
| 2018-08-10 | $161.19 | $164.44 | $160.33 | $161.26 | $161.26 | 306,240 |
| 2018-08-09 | $158.17 | $165.04 | $157.54 | $161.94 | $161.94 | 551,470 |
| 2018-08-08 | $165.78 | $167.61 | $156.84 | $157.38 | $157.38 | 886,440 |
| 2018-08-07 | $154.00 | $167.24 | $152.77 | $166.62 | $166.62 | 1,703,721 |
| 2018-08-06 | $142.25 | $143.95 | $141.07 | $142.15 | $142.15 | 585,134 |
| 2018-08-03 | $142.29 | $144.46 | $140.28 | $142.24 | $142.24 | 267,198 |
| 2018-08-02 | $136.63 | $142.19 | $136.63 | $142.04 | $142.04 | 331,262 |
| 2018-08-01 | $137.40 | $140.44 | $137.40 | $138.83 | $138.83 | 457,351 |
| 2018-07-31 | $136.66 | $140.26 | $136.16 | $137.93 | $137.93 | 366,038 |
| 2018-07-30 | $140.57 | $142.00 | $136.50 | $136.77 | $136.77 | 459,486 |
| 2018-07-27 | $146.55 | $147.30 | $139.40 | $140.53 | $140.53 | 319,593 |
| 2018-07-26 | $145.21 | $146.86 | $142.20 | $145.91 | $145.91 | 134,225 |
| 2018-07-25 | $144.07 | $145.85 | $143.02 | $145.40 | $145.40 | 220,434 |
| 2018-07-24 | $146.94 | $147.48 | $143.28 | $144.06 | $144.06 | 213,206 |
| 2018-07-23 | $145.62 | $146.63 | $144.07 | $146.16 | $146.16 | 353,634 |
| 2018-07-20 | $148.66 | $148.69 | $145.70 | $145.96 | $145.96 | 180,115 |
| 2018-07-19 | $148.96 | $149.76 | $147.69 | $148.95 | $148.95 | 306,727 |
| 2018-07-18 | $147.85 | $150.00 | $147.65 | $149.09 | $149.09 | 589,955 |
| 2018-07-17 | $146.81 | $148.41 | $145.65 | $148.22 | $148.22 | 325,762 |
| 2018-07-16 | $148.59 | $149.33 | $145.70 | $146.80 | $146.80 | 267,397 |
| 2018-07-13 | $149.33 | $149.96 | $148.50 | $149.43 | $149.43 | 584,731 |
| 2018-07-12 | $147.94 | $149.60 | $147.55 | $149.36 | $149.36 | 434,298 |
| 2018-07-11 | $149.12 | $149.12 | $146.17 | $146.67 | $146.67 | 285,518 |
| 2018-07-10 | $149.50 | $150.63 | $149.01 | $149.87 | $149.87 | 270,215 |
| 2018-07-09 | $149.66 | $150.32 | $148.61 | $149.72 | $149.72 | 286,280 |
| 2018-07-06 | $147.76 | $149.14 | $147.11 | $148.25 | $148.25 | 150,455 |
| 2018-07-05 | $149.96 | $150.66 | $147.32 | $148.25 | $148.25 | 448,337 |
| 2018-07-03 | $148.86 | $150.42 | $147.24 | $148.32 | $148.32 | 324,156 |
| 2018-07-02 | $141.89 | $148.57 | $140.60 | $148.28 | $148.28 | 594,043 |
| 2018-06-29 | $144.11 | $145.69 | $143.22 | $143.25 | $143.25 | 255,381 |
| 2018-06-28 | $140.94 | $143.84 | $140.07 | $143.31 | $143.31 | 230,055 |
| 2018-06-27 | $143.96 | $144.78 | $141.67 | $141.76 | $141.76 | 384,216 |
| 2018-06-26 | $143.20 | $144.36 | $141.36 | $143.22 | $143.22 | 568,905 |
| 2018-06-25 | $147.75 | $147.75 | $141.03 | $142.21 | $142.21 | 562,360 |
| 2018-06-22 | $151.84 | $151.84 | $147.75 | $147.88 | $147.88 | 481,953 |
| 2018-06-21 | $153.00 | $153.59 | $150.20 | $150.69 | $150.69 | 316,298 |
| 2018-06-20 | $153.14 | $155.28 | $152.72 | $153.03 | $153.03 | 231,906 |
| 2018-06-19 | $153.00 | $154.99 | $149.45 | $152.56 | $152.56 | 515,155 |
| 2018-06-18 | $155.86 | $157.81 | $154.94 | $155.04 | $155.04 | 519,306 |
| 2018-06-15 | $155.47 | $157.47 | $154.53 | $155.96 | $155.96 | 863,175 |
| 2018-06-14 | $158.92 | $159.73 | $157.62 | $157.73 | $157.73 | 261,031 |
| 2018-06-13 | $160.22 | $160.26 | $157.75 | $158.02 | $158.02 | 283,626 |
| 2018-06-12 | $158.77 | $161.13 | $158.77 | $160.94 | $160.94 | 264,166 |
| 2018-06-11 | $160.96 | $161.38 | $158.60 | $158.78 | $158.78 | 263,687 |
| 2018-06-08 | $158.73 | $161.72 | $157.84 | $160.66 | $160.66 | 662,858 |
| 2018-06-07 | $159.48 | $159.83 | $157.89 | $158.17 | $158.17 | 429,625 |
| 2018-06-06 | $157.17 | $159.40 | $156.06 | $158.98 | $158.98 | 465,766 |
| 2018-06-05 | $154.28 | $156.90 | $154.00 | $156.78 | $156.78 | 522,258 |
| 2018-06-04 | $152.86 | $153.91 | $152.57 | $153.30 | $153.30 | 519,525 |
| 2018-06-01 | $154.01 | $154.47 | $152.20 | $152.49 | $152.49 | 715,274 |
| 2018-05-31 | $156.42 | $157.80 | $152.57 | $153.51 | $153.51 | 536,983 |
| 2018-05-30 | $154.38 | $156.90 | $153.43 | $156.13 | $156.13 | 360,170 |
| 2018-05-29 | $154.02 | $156.32 | $153.63 | $153.99 | $153.99 | 251,105 |
| 2018-05-25 | $153.70 | $155.22 | $153.38 | $154.95 | $154.95 | 272,746 |
| 2018-05-24 | $153.09 | $154.45 | $152.02 | $153.81 | $153.81 | 312,244 |
| 2018-05-23 | $154.01 | $154.01 | $152.28 | $152.96 | $152.96 | 195,210 |
| 2018-05-22 | $154.58 | $155.69 | $153.53 | $154.19 | $154.19 | 245,631 |
| 2018-05-21 | $152.03 | $155.15 | $152.03 | $154.16 | $154.16 | 223,574 |
| 2018-05-18 | $152.70 | $154.59 | $152.60 | $152.63 | $152.63 | 176,979 |
| 2018-05-17 | $155.03 | $156.25 | $152.27 | $153.63 | $153.63 | 308,405 |
| 2018-05-16 | $153.85 | $156.81 | $152.11 | $156.04 | $156.04 | 334,493 |
| 2018-05-15 | $152.14 | $154.72 | $149.72 | $154.45 | $154.45 | 378,969 |
| 2018-05-14 | $155.28 | $156.00 | $153.00 | $153.65 | $153.65 | 314,589 |
| 2018-05-11 | $153.49 | $155.70 | $152.91 | $155.57 | $155.57 | 445,625 |
| 2018-05-10 | $149.97 | $154.56 | $149.65 | $153.12 | $153.12 | 375,980 |
| 2018-05-09 | $155.29 | $155.66 | $149.14 | $149.57 | $149.57 | 536,143 |
| 2018-05-08 | $145.93 | $157.18 | $144.99 | $153.24 | $153.24 | 1,501,239 |
| 2018-05-07 | $135.38 | $137.75 | $134.96 | $137.48 | $137.48 | 426,507 |
| 2018-05-04 | $133.17 | $135.89 | $132.35 | $134.67 | $134.67 | 362,897 |
| 2018-05-03 | $132.44 | $134.05 | $130.79 | $133.54 | $133.54 | 396,386 |
| 2018-05-02 | $135.18 | $137.04 | $132.91 | $133.12 | $133.12 | 434,005 |
| 2018-05-01 | $134.35 | $137.07 | $133.74 | $136.78 | $136.78 | 333,596 |
| 2018-04-30 | $135.12 | $136.94 | $134.78 | $134.83 | $134.83 | 231,397 |
| 2018-04-27 | $136.80 | $138.36 | $134.27 | $135.13 | $135.13 | 320,492 |
| 2018-04-26 | $136.91 | $137.97 | $135.19 | $136.36 | $136.36 | 266,865 |
| 2018-04-25 | $137.86 | $138.92 | $135.75 | $136.88 | $136.88 | 418,422 |
| 2018-04-24 | $140.14 | $142.09 | $136.29 | $137.75 | $137.75 | 294,178 |
| 2018-04-23 | $142.97 | $143.72 | $138.68 | $139.56 | $139.56 | 247,178 |
| 2018-04-20 | $142.05 | $143.19 | $140.79 | $142.15 | $142.15 | 250,200 |
| 2018-04-19 | $145.22 | $145.78 | $141.98 | $142.50 | $142.50 | 162,588 |
| 2018-04-18 | $144.99 | $146.70 | $142.90 | $145.51 | $145.51 | 238,988 |
| 2018-04-17 | $143.22 | $144.71 | $142.44 | $144.28 | $144.28 | 316,389 |
| 2018-04-16 | $142.50 | $142.95 | $140.18 | $141.79 | $141.79 | 234,901 |
| 2018-04-13 | $141.70 | $142.99 | $141.09 | $141.24 | $141.24 | 330,739 |
| 2018-04-12 | $141.85 | $143.40 | $141.27 | $141.30 | $141.30 | 331,865 |
| 2018-04-11 | $140.47 | $142.05 | $138.75 | $141.25 | $141.25 | 222,988 |
| 2018-04-10 | $138.20 | $142.77 | $137.92 | $141.59 | $141.59 | 340,328 |
| 2018-04-09 | $136.34 | $138.71 | $135.95 | $136.15 | $136.15 | 216,427 |
| 2018-04-06 | $138.50 | $139.86 | $134.50 | $135.44 | $135.44 | 342,093 |
| 2018-04-05 | $140.08 | $140.33 | $138.53 | $139.18 | $139.18 | 303,373 |
| 2018-04-04 | $138.19 | $140.28 | $136.75 | $139.48 | $139.48 | 587,032 |
| 2018-04-03 | $138.35 | $140.94 | $134.46 | $139.81 | $139.81 | 622,710 |
| 2018-04-02 | $137.86 | $139.98 | $135.02 | $137.40 | $137.40 | 430,801 |
| 2018-03-29 | $137.06 | $140.00 | $136.64 | $139.19 | $139.19 | 224,217 |
| 2018-03-28 | $135.02 | $137.15 | $132.94 | $135.95 | $135.95 | 363,144 |
| 2018-03-27 | $140.63 | $140.63 | $134.82 | $135.46 | $135.46 | 381,524 |
| 2018-03-26 | $140.22 | $142.26 | $138.05 | $140.40 | $140.40 | 512,799 |
| 2018-03-23 | $138.69 | $140.67 | $136.22 | $136.35 | $136.35 | 307,711 |
| 2018-03-22 | $141.96 | $142.60 | $138.12 | $138.29 | $138.29 | 393,573 |
| 2018-03-21 | $142.69 | $144.65 | $142.65 | $143.46 | $143.46 | 286,585 |
| 2018-03-20 | $139.90 | $142.56 | $139.88 | $142.34 | $142.34 | 269,838 |
| 2018-03-19 | $142.80 | $142.95 | $139.25 | $139.89 | $139.89 | 350,069 |
| 2018-03-16 | $144.28 | $145.10 | $143.34 | $143.34 | $143.34 | 491,994 |
| 2018-03-15 | $147.32 | $147.99 | $144.12 | $144.40 | $144.40 | 331,736 |
| 2018-03-14 | $144.78 | $147.89 | $144.37 | $146.79 | $146.79 | 375,007 |
| 2018-03-13 | $145.43 | $148.71 | $143.40 | $144.20 | $144.20 | 803,628 |
| 2018-03-12 | $142.75 | $145.18 | $142.75 | $144.75 | $144.75 | 363,232 |
| 2018-03-09 | $141.53 | $143.92 | $139.95 | $141.18 | $141.18 | 611,370 |
| 2018-03-08 | $144.82 | $144.98 | $141.27 | $141.40 | $141.40 | 253,266 |
| 2018-03-07 | $141.86 | $145.55 | $141.02 | $143.98 | $143.98 | 381,002 |
| 2018-03-06 | $141.56 | $143.41 | $141.45 | $143.22 | $143.22 | 384,844 |
| 2018-03-05 | $135.27 | $141.41 | $132.65 | $141.02 | $141.02 | 546,270 |
| 2018-03-02 | $139.30 | $140.00 | $135.16 | $135.45 | $135.45 | 398,298 |
| 2018-03-01 | $138.66 | $141.83 | $136.23 | $140.68 | $140.68 | 375,676 |
| 2018-02-28 | $140.40 | $141.76 | $137.80 | $138.14 | $138.14 | 310,067 |
| 2018-02-27 | $142.19 | $143.52 | $140.32 | $140.37 | $140.37 | 513,564 |
| 2018-02-26 | $142.24 | $144.53 | $140.25 | $140.99 | $140.99 | 770,541 |
| 2018-02-23 | $137.00 | $142.65 | $136.82 | $141.90 | $141.90 | 797,511 |
| 2018-02-22 | $129.00 | $137.56 | $127.51 | $135.24 | $135.24 | 1,418,585 |
| 2018-02-21 | $120.32 | $122.07 | $120.09 | $120.35 | $120.35 | 613,909 |
| 2018-02-20 | $119.91 | $121.51 | $119.35 | $120.07 | $120.07 | 532,804 |
| 2018-02-16 | $120.14 | $121.01 | $119.65 | $120.25 | $120.25 | 206,827 |
| 2018-02-15 | $119.66 | $120.62 | $118.25 | $120.54 | $120.54 | 286,484 |
| 2018-02-14 | $116.27 | $118.93 | $116.00 | $118.80 | $118.80 | 299,445 |
| 2018-02-13 | $115.70 | $116.94 | $115.38 | $116.71 | $116.71 | 193,652 |
| 2018-02-12 | $115.36 | $116.99 | $114.57 | $116.01 | $116.01 | 253,426 |
| 2018-02-09 | $114.80 | $115.66 | $110.48 | $114.92 | $114.92 | 381,889 |
| 2018-02-08 | $116.90 | $117.93 | $113.52 | $113.54 | $113.54 | 231,080 |
| 2018-02-07 | $116.18 | $117.13 | $115.33 | $116.43 | $116.43 | 225,330 |
| 2018-02-06 | $115.52 | $117.46 | $113.33 | $116.51 | $116.51 | 275,532 |
| 2018-02-05 | $119.28 | $121.84 | $117.02 | $117.02 | $117.02 | 293,513 |
| 2018-02-02 | $121.93 | $122.78 | $120.14 | $120.73 | $120.73 | 286,270 |
| 2018-02-01 | $122.55 | $123.25 | $120.75 | $121.50 | $121.50 | 259,963 |
| 2018-01-31 | $125.55 | $125.95 | $122.83 | $123.16 | $123.16 | 214,267 |
| 2018-01-30 | $124.20 | $124.69 | $122.94 | $124.13 | $124.13 | 181,304 |
| 2018-01-29 | $123.77 | $125.34 | $122.10 | $124.61 | $124.61 | 233,593 |
| 2018-01-26 | $123.88 | $124.58 | $122.79 | $123.48 | $123.48 | 391,002 |
| 2018-01-25 | $123.85 | $124.74 | $122.28 | $123.50 | $123.50 | 223,261 |
| 2018-01-24 | $125.69 | $126.49 | $123.15 | $123.35 | $123.35 | 448,743 |
| 2018-01-23 | $124.29 | $126.28 | $122.95 | $125.68 | $125.68 | 368,348 |
| 2018-01-22 | $123.27 | $124.35 | $122.05 | $124.29 | $124.29 | 184,762 |
| 2018-01-19 | $123.62 | $124.45 | $122.19 | $123.75 | $123.75 | 283,371 |
| 2018-01-18 | $123.99 | $124.80 | $123.04 | $123.23 | $123.23 | 381,770 |
| 2018-01-17 | $123.53 | $124.38 | $123.21 | $123.78 | $123.78 | 444,391 |
| 2018-01-16 | $123.16 | $124.62 | $123.03 | $123.38 | $123.38 | 371,145 |
| 2018-01-12 | $121.00 | $123.66 | $119.85 | $123.15 | $123.15 | 410,056 |
| 2018-01-11 | $114.95 | $121.29 | $114.29 | $121.17 | $121.17 | 490,582 |
| 2018-01-10 | $113.46 | $114.99 | $113.18 | $114.78 | $114.78 | 363,649 |
| 2018-01-09 | $111.34 | $114.44 | $111.34 | $114.02 | $114.02 | 354,973 |
| 2018-01-08 | $109.73 | $111.40 | $109.57 | $110.63 | $110.63 | 218,521 |
| 2018-01-05 | $108.06 | $109.95 | $108.01 | $109.54 | $109.54 | 301,811 |
| 2018-01-04 | $106.17 | $108.11 | $105.84 | $107.86 | $107.86 | 432,704 |
| 2018-01-03 | $103.73 | $106.25 | $103.48 | $105.77 | $105.77 | 249,901 |
| 2018-01-02 | $104.10 | $105.14 | $102.75 | $103.71 | $103.71 | 309,357 |
| 2017-12-29 | $104.33 | $104.94 | $103.28 | $103.80 | $103.80 | 158,534 |
| 2017-12-28 | $105.13 | $105.19 | $103.66 | $104.28 | $104.28 | 118,977 |
| 2017-12-27 | $104.77 | $105.89 | $104.77 | $104.95 | $104.95 | 105,393 |
| 2017-12-26 | $104.89 | $105.35 | $104.26 | $104.79 | $104.79 | 157,311 |
| 2017-12-22 | $106.27 | $106.72 | $104.28 | $105.15 | $105.15 | 137,441 |
| 2017-12-21 | $106.60 | $106.94 | $105.59 | $106.53 | $106.53 | 364,120 |
| 2017-12-20 | $104.77 | $106.66 | $104.11 | $106.38 | $106.38 | 485,592 |
| 2017-12-19 | $103.73 | $104.97 | $103.73 | $103.93 | $103.93 | 223,726 |
| 2017-12-18 | $102.62 | $104.53 | $102.62 | $103.65 | $103.65 | 295,301 |
| 2017-12-15 | $104.41 | $105.38 | $101.49 | $101.83 | $101.83 | 685,605 |
| 2017-12-14 | $105.87 | $107.01 | $103.88 | $104.14 | $104.14 | 232,088 |
| 2017-12-13 | $106.70 | $107.21 | $105.75 | $105.99 | $105.99 | 159,061 |
| 2017-12-12 | $107.75 | $108.29 | $106.33 | $106.43 | $106.43 | 252,590 |
| 2017-12-11 | $107.95 | $108.39 | $107.63 | $107.71 | $107.71 | 179,440 |
| 2017-12-08 | $108.44 | $108.98 | $107.40 | $107.91 | $107.91 | 160,764 |
| 2017-12-07 | $105.76 | $108.17 | $105.72 | $107.67 | $107.67 | 340,010 |
| 2017-12-06 | $106.93 | $108.12 | $105.25 | $105.31 | $105.31 | 312,353 |
| 2017-12-05 | $109.32 | $110.13 | $107.14 | $107.36 | $107.36 | 245,739 |
| 2017-12-04 | $111.43 | $111.70 | $109.41 | $109.51 | $109.51 | 357,431 |
| 2017-12-01 | $110.33 | $110.85 | $108.45 | $110.36 | $110.36 | 350,911 |
| 2017-11-30 | $110.06 | $110.77 | $109.36 | $110.32 | $110.32 | 221,923 |
| 2017-11-29 | $111.63 | $112.39 | $108.58 | $109.43 | $109.43 | 319,450 |
| 2017-11-28 | $108.78 | $109.52 | $108.26 | $109.34 | $109.34 | 188,118 |
| 2017-11-27 | $109.32 | $109.89 | $108.25 | $108.73 | $108.73 | 199,431 |
| 2017-11-24 | $108.79 | $109.99 | $108.63 | $109.13 | $109.13 | 82,805 |
| 2017-11-22 | $108.84 | $110.40 | $108.00 | $108.56 | $108.56 | 223,469 |
| 2017-11-21 | $109.29 | $109.97 | $108.57 | $108.77 | $108.77 | 283,762 |
| 2017-11-20 | $109.25 | $109.53 | $107.90 | $108.89 | $108.89 | 318,166 |
| 2017-11-17 | $107.30 | $109.83 | $106.50 | $108.76 | $108.76 | 470,830 |
| 2017-11-16 | $104.69 | $108.03 | $104.69 | $107.86 | $107.86 | 391,287 |
| 2017-11-15 | $104.17 | $105.07 | $103.02 | $104.34 | $104.34 | 231,243 |
| 2017-11-14 | $104.97 | $105.49 | $104.16 | $104.99 | $104.99 | 338,092 |
| 2017-11-13 | $103.67 | $105.49 | $102.76 | $104.94 | $104.94 | 330,317 |
| 2017-11-10 | $104.44 | $104.98 | $102.62 | $104.42 | $104.42 | 319,781 |
| 2017-11-09 | $106.30 | $106.30 | $103.12 | $104.43 | $104.43 | 405,314 |
| 2017-11-08 | $110.19 | $111.20 | $106.42 | $106.61 | $106.61 | 795,339 |
| 2017-11-07 | $110.60 | $114.53 | $106.37 | $109.31 | $109.31 | 1,275,540 |
| 2017-11-06 | $114.24 | $116.41 | $113.42 | $115.79 | $115.79 | 596,051 |
| 2017-11-03 | $113.13 | $114.40 | $112.27 | $114.33 | $114.33 | 313,470 |
| 2017-11-02 | $113.60 | $114.65 | $111.26 | $112.70 | $112.70 | 204,760 |
| 2017-11-01 | $117.05 | $117.05 | $113.12 | $113.77 | $113.77 | 255,746 |
| 2017-10-31 | $114.05 | $117.44 | $113.82 | $115.99 | $115.99 | 497,361 |
| 2017-10-30 | $111.40 | $111.73 | $109.79 | $110.47 | $110.47 | 192,502 |
| 2017-10-27 | $111.49 | $111.97 | $110.56 | $111.61 | $111.61 | 225,172 |
| 2017-10-26 | $111.05 | $111.77 | $110.21 | $111.48 | $111.48 | 206,436 |
| 2017-10-25 | $111.78 | $112.49 | $110.12 | $110.80 | $110.80 | 201,821 |
| 2017-10-24 | $111.78 | $112.32 | $111.34 | $111.78 | $111.78 | 173,714 |
| 2017-10-23 | $111.18 | $111.68 | $110.42 | $111.46 | $111.46 | 119,737 |
| 2017-10-20 | $112.56 | $112.67 | $111.23 | $111.38 | $111.38 | 182,283 |
| 2017-10-19 | $112.07 | $112.63 | $110.57 | $112.13 | $112.13 | 169,502 |
| 2017-10-18 | $111.47 | $113.12 | $111.15 | $112.76 | $112.76 | 217,435 |
| 2017-10-17 | $109.86 | $110.94 | $109.12 | $110.88 | $110.88 | 125,930 |
| 2017-10-16 | $110.15 | $110.52 | $109.60 | $110.16 | $110.16 | 251,650 |
| 2017-10-13 | $110.66 | $110.66 | $109.59 | $109.79 | $109.79 | 160,632 |
| 2017-10-12 | $111.29 | $111.36 | $109.99 | $110.09 | $110.09 | 169,477 |
| 2017-10-11 | $110.63 | $111.36 | $110.21 | $111.30 | $111.30 | 270,576 |
| 2017-10-10 | $110.64 | $110.64 | $108.98 | $110.27 | $110.27 | 145,659 |
| 2017-10-09 | $110.99 | $110.99 | $109.79 | $109.91 | $109.91 | 108,193 |
| 2017-10-06 | $110.30 | $111.62 | $110.01 | $110.76 | $110.76 | 257,161 |
| 2017-10-05 | $111.66 | $112.06 | $110.81 | $111.02 | $111.02 | 183,675 |
| 2017-10-04 | $111.00 | $112.53 | $110.94 | $111.40 | $111.40 | 302,524 |
| 2017-10-03 | $109.91 | $111.11 | $109.36 | $110.80 | $110.80 | 477,277 |
| 2017-10-02 | $108.48 | $111.23 | $108.41 | $109.88 | $109.88 | 391,736 |
| 2017-09-29 | $108.96 | $109.68 | $107.11 | $108.58 | $108.58 | 243,307 |
| 2017-09-28 | $106.72 | $109.89 | $106.26 | $109.04 | $109.04 | 315,617 |
| 2017-09-27 | $106.82 | $107.44 | $105.77 | $106.76 | $106.76 | 306,492 |
| 2017-09-26 | $106.70 | $107.75 | $105.94 | $106.16 | $106.16 | 350,891 |
| 2017-09-25 | $108.41 | $108.45 | $106.46 | $106.69 | $106.69 | 244,187 |
| 2017-09-22 | $107.30 | $109.19 | $106.77 | $108.91 | $108.91 | 177,755 |
| 2017-09-21 | $107.04 | $108.76 | $106.56 | $107.68 | $107.68 | 241,754 |
| 2017-09-20 | $108.39 | $108.39 | $106.42 | $106.86 | $106.86 | 301,919 |
| 2017-09-19 | $108.12 | $108.98 | $107.48 | $108.16 | $108.16 | 361,311 |
| 2017-09-18 | $106.04 | $108.14 | $105.90 | $108.04 | $108.04 | 507,446 |
| 2017-09-15 | $105.50 | $105.98 | $104.75 | $105.82 | $105.82 | 380,437 |
| 2017-09-14 | $104.27 | $105.52 | $103.51 | $105.48 | $105.48 | 351,487 |
| 2017-09-13 | $102.82 | $104.36 | $102.40 | $104.20 | $104.20 | 391,219 |
| 2017-09-12 | $103.69 | $104.30 | $102.18 | $103.45 | $103.45 | 187,199 |
| 2017-09-11 | $100.99 | $103.50 | $100.91 | $103.13 | $103.13 | 280,088 |
| 2017-09-08 | $100.39 | $100.72 | $99.59 | $99.76 | $99.76 | 155,081 |
| 2017-09-07 | $101.12 | $101.12 | $100.12 | $100.75 | $100.75 | 201,324 |
| 2017-09-06 | $100.87 | $101.57 | $100.03 | $100.85 | $100.85 | 295,666 |
| 2017-09-05 | $104.20 | $104.38 | $99.87 | $100.74 | $100.74 | 241,690 |
| 2017-09-01 | $103.39 | $104.54 | $102.79 | $104.18 | $104.18 | 206,101 |
| 2017-08-31 | $102.02 | $103.37 | $101.72 | $103.09 | $103.09 | 255,739 |
| 2017-08-30 | $101.73 | $102.39 | $101.37 | $101.98 | $101.98 | 239,121 |
| 2017-08-29 | $102.20 | $102.60 | $101.17 | $101.59 | $101.59 | 258,369 |
| 2017-08-28 | $102.80 | $103.31 | $102.56 | $102.82 | $102.82 | 273,641 |
| 2017-08-25 | $103.01 | $103.49 | $102.60 | $102.77 | $102.77 | 192,897 |
| 2017-08-24 | $103.00 | $103.60 | $102.25 | $102.48 | $102.48 | 252,648 |
| 2017-08-23 | $102.70 | $104.04 | $102.69 | $102.93 | $102.93 | 168,711 |
| 2017-08-22 | $102.92 | $103.90 | $102.31 | $103.29 | $103.29 | 191,171 |
| 2017-08-21 | $102.94 | $103.72 | $102.15 | $102.20 | $102.20 | 427,358 |
| 2017-08-18 | $102.54 | $103.79 | $101.92 | $102.92 | $102.92 | 249,646 |
| 2017-08-17 | $106.12 | $106.12 | $103.03 | $103.07 | $103.07 | 252,649 |
| 2017-08-16 | $106.15 | $108.99 | $105.69 | $106.44 | $106.44 | 506,964 |
| 2017-08-15 | $103.56 | $107.15 | $101.38 | $106.10 | $106.10 | 554,827 |
| 2017-08-14 | $105.53 | $105.53 | $103.16 | $103.19 | $103.19 | 376,692 |
| 2017-08-11 | $102.47 | $105.16 | $102.24 | $103.49 | $103.49 | 364,816 |
| 2017-08-10 | $103.11 | $104.99 | $102.04 | $102.50 | $102.50 | 420,375 |
| 2017-08-09 | $107.06 | $107.29 | $102.88 | $103.84 | $103.84 | 648,564 |
| 2017-08-08 | $99.00 | $107.35 | $98.50 | $106.65 | $106.65 | 1,203,800 |
| 2017-08-07 | $96.28 | $97.55 | $94.78 | $97.25 | $97.25 | 779,218 |
| 2017-08-04 | $96.00 | $97.48 | $95.58 | $96.20 | $96.20 | 396,597 |
| 2017-08-03 | $97.48 | $98.02 | $95.88 | $95.97 | $95.97 | 299,310 |
| 2017-08-02 | $101.29 | $101.29 | $97.02 | $97.75 | $97.75 | 423,633 |
| 2017-08-01 | $102.10 | $102.25 | $101.10 | $101.15 | $101.15 | 262,749 |
| 2017-07-31 | $102.85 | $103.12 | $101.69 | $101.72 | $101.72 | 264,678 |
| 2017-07-28 | $102.52 | $103.69 | $101.45 | $102.76 | $102.76 | 383,909 |
| 2017-07-27 | $100.58 | $103.13 | $100.54 | $102.77 | $102.77 | 377,614 |
| 2017-07-26 | $100.39 | $101.07 | $99.86 | $100.06 | $100.06 | 215,384 |
| 2017-07-25 | $100.77 | $100.77 | $99.61 | $100.22 | $100.22 | 559,198 |
| 2017-07-24 | $98.85 | $100.68 | $98.85 | $100.32 | $100.32 | 306,778 |
| 2017-07-21 | $100.18 | $100.18 | $98.41 | $98.83 | $98.83 | 312,445 |
| 2017-07-20 | $100.71 | $100.78 | $99.71 | $100.00 | $100.00 | 272,293 |
| 2017-07-19 | $100.53 | $101.21 | $99.95 | $100.62 | $100.62 | 294,423 |
| 2017-07-18 | $100.85 | $101.20 | $99.77 | $100.52 | $100.52 | 210,505 |
| 2017-07-17 | $102.35 | $102.79 | $100.62 | $100.72 | $100.72 | 173,696 |
| 2017-07-14 | $100.43 | $102.26 | $100.35 | $102.10 | $102.10 | 246,310 |
| 2017-07-13 | $100.51 | $101.01 | $99.94 | $100.18 | $100.18 | 260,366 |
| 2017-07-12 | $101.58 | $102.22 | $100.48 | $100.52 | $100.52 | 260,164 |
| 2017-07-11 | $100.00 | $101.84 | $99.53 | $100.67 | $100.67 | 437,392 |
| 2017-07-10 | $99.66 | $100.27 | $99.07 | $100.03 | $100.03 | 321,476 |
| 2017-07-07 | $99.19 | $100.60 | $97.85 | $99.85 | $99.85 | 321,504 |
| 2017-07-06 | $99.33 | $99.79 | $97.83 | $98.66 | $98.66 | 340,727 |
| 2017-07-05 | $99.73 | $100.48 | $98.61 | $99.86 | $99.86 | 348,269 |
| 2017-07-03 | $100.91 | $101.19 | $99.01 | $99.69 | $99.69 | 169,393 |
| 2017-06-30 | $100.64 | $101.66 | $99.74 | $100.52 | $100.52 | 453,112 |
| 2017-06-29 | $102.05 | $102.39 | $99.08 | $100.23 | $100.23 | 645,690 |
| 2017-06-28 | $101.76 | $102.67 | $100.73 | $102.00 | $102.00 | 350,949 |
| 2017-06-27 | $104.25 | $105.45 | $101.31 | $101.43 | $101.43 | 226,517 |
| 2017-06-26 | $105.58 | $106.62 | $103.68 | $104.19 | $104.19 | 221,771 |
| 2017-06-23 | $105.45 | $106.50 | $104.39 | $105.25 | $105.25 | 466,522 |
| 2017-06-22 | $104.94 | $105.94 | $103.69 | $105.08 | $105.08 | 320,651 |
| 2017-06-21 | $106.20 | $106.40 | $104.68 | $105.15 | $105.15 | 266,829 |
| 2017-06-20 | $105.85 | $106.54 | $105.30 | $105.83 | $105.83 | 323,266 |
| 2017-06-19 | $105.16 | $106.48 | $104.79 | $106.00 | $106.00 | 505,735 |
| 2017-06-16 | $103.91 | $105.53 | $102.89 | $104.30 | $104.30 | 657,863 |
| 2017-06-15 | $101.70 | $104.44 | $101.01 | $104.40 | $104.40 | 282,004 |
| 2017-06-14 | $105.53 | $105.53 | $102.18 | $103.00 | $103.00 | 330,100 |
| 2017-06-13 | $105.20 | $105.45 | $104.03 | $104.78 | $104.78 | 296,857 |
| 2017-06-12 | $105.43 | $105.59 | $101.75 | $104.14 | $104.14 | 427,562 |
| 2017-06-09 | $108.11 | $109.30 | $104.45 | $106.09 | $106.09 | 525,799 |
| 2017-06-08 | $106.60 | $108.20 | $106.03 | $108.03 | $108.03 | 438,234 |
| 2017-06-07 | $105.79 | $106.84 | $104.92 | $106.57 | $106.57 | 392,028 |
| 2017-06-06 | $105.03 | $106.18 | $105.03 | $105.24 | $105.24 | 307,356 |
| 2017-06-05 | $108.04 | $108.36 | $105.81 | $105.90 | $105.90 | 272,974 |
| 2017-06-02 | $108.33 | $108.76 | $107.38 | $107.75 | $107.75 | 345,951 |
| 2017-06-01 | $105.07 | $108.27 | $104.48 | $108.14 | $108.14 | 402,043 |
| 2017-05-31 | $105.05 | $105.95 | $102.10 | $104.34 | $104.34 | 558,643 |
| 2017-05-30 | $105.55 | $107.15 | $105.01 | $106.73 | $106.73 | 274,180 |
| 2017-05-26 | $106.05 | $106.50 | $105.00 | $105.92 | $105.92 | 237,714 |
| 2017-05-25 | $105.00 | $107.27 | $104.51 | $106.30 | $106.30 | 405,548 |
| 2017-05-24 | $102.05 | $104.47 | $102.00 | $104.41 | $104.41 | 340,703 |
| 2017-05-23 | $104.28 | $104.28 | $101.65 | $102.28 | $102.28 | 305,481 |
| 2017-05-22 | $99.07 | $103.78 | $98.95 | $103.68 | $103.68 | 625,385 |
| 2017-05-19 | $98.78 | $99.28 | $98.13 | $98.48 | $98.48 | 266,685 |
| 2017-05-18 | $97.57 | $99.00 | $96.52 | $98.11 | $98.11 | 249,936 |
| 2017-05-17 | $99.28 | $99.36 | $96.77 | $98.11 | $98.11 | 432,002 |
| 2017-05-16 | $101.00 | $101.00 | $99.77 | $100.50 | $100.50 | 290,578 |
| 2017-05-15 | $99.73 | $100.99 | $99.68 | $100.69 | $100.69 | 330,690 |
| 2017-05-12 | $98.94 | $99.73 | $98.35 | $99.64 | $99.64 | 228,819 |
| 2017-05-11 | $98.28 | $99.43 | $97.20 | $99.10 | $99.10 | 314,411 |
| 2017-05-10 | $97.46 | $100.19 | $97.15 | $98.87 | $98.87 | 555,534 |
| 2017-05-09 | $99.00 | $99.00 | $96.52 | $98.45 | $98.45 | 957,767 |
| 2017-05-08 | $96.70 | $96.94 | $94.63 | $96.69 | $96.69 | 414,527 |
| 2017-05-05 | $94.61 | $96.65 | $94.34 | $96.56 | $96.56 | 315,044 |
| 2017-05-04 | $94.17 | $94.36 | $92.78 | $94.29 | $94.29 | 199,090 |
| 2017-05-03 | $93.22 | $94.03 | $92.66 | $93.94 | $93.94 | 202,379 |
| 2017-05-02 | $95.34 | $95.43 | $92.82 | $93.86 | $93.86 | 284,529 |
| 2017-05-01 | $94.57 | $96.26 | $93.86 | $94.85 | $94.85 | 232,613 |
| 2017-04-28 | $94.13 | $94.54 | $93.11 | $94.27 | $94.27 | 294,949 |
| 2017-04-27 | $94.26 | $95.27 | $93.38 | $94.16 | $94.16 | 290,833 |
| 2017-04-26 | $95.38 | $96.54 | $93.65 | $93.84 | $93.84 | 245,225 |
| 2017-04-25 | $93.30 | $96.00 | $93.30 | $95.04 | $95.04 | 357,890 |
| 2017-04-24 | $91.91 | $93.22 | $91.12 | $93.02 | $93.02 | 304,626 |
| 2017-04-21 | $90.84 | $91.14 | $89.75 | $90.97 | $90.97 | 215,296 |
| 2017-04-20 | $90.76 | $91.37 | $90.56 | $90.82 | $90.82 | 271,451 |
| 2017-04-19 | $90.14 | $90.54 | $89.77 | $90.41 | $90.41 | 232,660 |
| 2017-04-18 | $88.82 | $90.00 | $88.41 | $89.89 | $89.89 | 197,806 |
| 2017-04-17 | $88.00 | $88.95 | $87.27 | $88.88 | $88.88 | 236,183 |
| 2017-04-13 | $88.56 | $89.13 | $86.82 | $87.33 | $87.33 | 323,622 |
| 2017-04-12 | $91.76 | $92.61 | $88.65 | $88.71 | $88.71 | 314,079 |
| 2017-04-11 | $91.79 | $92.18 | $90.72 | $91.93 | $91.93 | 211,850 |
| 2017-04-10 | $92.09 | $93.29 | $91.59 | $92.13 | $92.13 | 156,968 |
| 2017-04-07 | $92.16 | $92.96 | $91.85 | $92.13 | $92.13 | 318,484 |
| 2017-04-06 | $90.50 | $93.27 | $90.17 | $92.73 | $92.73 | 222,882 |
| 2017-04-05 | $92.07 | $92.79 | $90.31 | $90.61 | $90.61 | 562,740 |
| 2017-04-04 | $91.25 | $92.40 | $90.93 | $91.68 | $91.68 | 350,841 |
| 2017-04-03 | $91.16 | $92.11 | $90.83 | $91.43 | $91.43 | 429,407 |
| 2017-03-31 | $89.69 | $91.53 | $89.11 | $91.25 | $91.25 | 313,785 |
| 2017-03-30 | $88.80 | $90.47 | $88.80 | $89.56 | $89.56 | 312,157 |
| 2017-03-29 | $88.63 | $88.98 | $87.57 | $88.83 | $88.83 | 257,690 |
| 2017-03-28 | $86.92 | $88.86 | $86.31 | $88.58 | $88.58 | 284,865 |
| 2017-03-27 | $85.92 | $87.06 | $84.32 | $86.50 | $86.50 | 217,876 |
| 2017-03-24 | $87.22 | $87.79 | $86.07 | $86.73 | $86.73 | 172,219 |
| 2017-03-23 | $86.66 | $87.86 | $86.30 | $86.88 | $86.88 | 195,126 |
| 2017-03-22 | $85.97 | $87.05 | $85.00 | $86.86 | $86.86 | 285,511 |
| 2017-03-21 | $90.37 | $90.97 | $85.88 | $86.15 | $86.15 | 366,079 |
| 2017-03-20 | $90.76 | $91.23 | $89.92 | $90.07 | $90.07 | 180,472 |
| 2017-03-17 | $91.64 | $92.00 | $90.23 | $90.75 | $90.75 | 435,487 |
| 2017-03-16 | $90.46 | $92.07 | $90.02 | $91.31 | $91.31 | 327,931 |
| 2017-03-15 | $89.55 | $91.43 | $87.91 | $90.89 | $90.89 | 440,820 |
| 2017-03-14 | $88.89 | $89.41 | $87.99 | $88.93 | $88.93 | 200,763 |
| 2017-03-13 | $89.60 | $89.96 | $88.58 | $89.27 | $89.27 | 154,542 |
| 2017-03-10 | $88.89 | $89.45 | $88.39 | $89.28 | $89.28 | 223,768 |
| 2017-03-09 | $87.96 | $89.11 | $87.78 | $88.58 | $88.58 | 218,837 |
| 2017-03-08 | $88.00 | $88.86 | $86.46 | $88.31 | $88.31 | 335,427 |
| 2017-03-07 | $88.27 | $89.22 | $87.98 | $88.02 | $88.02 | 315,428 |
| 2017-03-06 | $89.19 | $89.19 | $88.14 | $88.45 | $88.45 | 248,562 |
| 2017-03-03 | $89.01 | $90.02 | $88.61 | $89.35 | $89.35 | 250,271 |
| 2017-03-02 | $90.59 | $90.59 | $88.23 | $88.98 | $88.98 | 390,670 |
| 2017-03-01 | $91.38 | $91.92 | $90.27 | $90.71 | $90.71 | 602,582 |
| 2017-02-28 | $92.01 | $92.44 | $90.70 | $90.71 | $90.71 | 424,525 |
| 2017-02-27 | $93.00 | $93.10 | $91.73 | $92.39 | $92.39 | 648,039 |
| 2017-02-24 | $89.99 | $93.04 | $89.35 | $92.94 | $92.94 | 1,079,884 |
| 2017-02-23 | $90.00 | $93.61 | $88.51 | $89.90 | $89.90 | 9,189 |
| 2017-02-22 | $86.48 | $86.77 | $84.90 | $85.73 | $85.73 | 358,164 |
| 2017-02-21 | $86.21 | $86.77 | $85.57 | $86.68 | $86.68 | 360,494 |
| 2017-02-17 | $84.74 | $85.99 | $84.36 | $85.99 | $85.99 | 236,396 |
| 2017-02-16 | $85.73 | $85.95 | $84.94 | $85.23 | $85.23 | 369,713 |
| 2017-02-15 | $84.45 | $85.83 | $84.45 | $85.81 | $85.81 | 213,959 |
| 2017-02-14 | $85.32 | $85.63 | $84.85 | $85.37 | $85.37 | 200,808 |
| 2017-02-13 | $85.16 | $85.98 | $84.75 | $85.32 | $85.32 | 172,480 |
| 2017-02-10 | $84.99 | $85.32 | $84.01 | $85.03 | $85.03 | 184,733 |
| 2017-02-09 | $83.49 | $84.96 | $83.05 | $84.63 | $84.63 | 202,357 |
| 2017-02-08 | $83.50 | $83.91 | $82.49 | $83.53 | $83.53 | 208,452 |
| 2017-02-07 | $83.41 | $83.82 | $82.50 | $83.58 | $83.58 | 160,133 |
| 2017-02-06 | $83.18 | $84.39 | $82.43 | $83.07 | $83.07 | 198,115 |
| 2017-02-03 | $83.04 | $83.69 | $82.78 | $83.49 | $83.49 | 360,309 |
| 2017-02-02 | $82.53 | $83.46 | $81.02 | $82.77 | $82.77 | 406,660 |
| 2017-02-01 | $84.50 | $84.93 | $82.52 | $82.61 | $82.61 | 434,643 |
| 2017-01-31 | $84.51 | $84.64 | $82.43 | $83.67 | $83.67 | 294,020 |
| 2017-01-30 | $83.88 | $84.67 | $82.50 | $84.48 | $84.48 | 264,513 |
| 2017-01-27 | $84.79 | $84.98 | $82.46 | $84.56 | $84.56 | 261,273 |
| 2017-01-26 | $84.94 | $85.42 | $84.48 | $84.68 | $84.68 | 157,420 |
| 2017-01-25 | $85.55 | $85.55 | $84.13 | $85.07 | $85.07 | 294,094 |
| 2017-01-24 | $84.59 | $85.78 | $83.94 | $84.98 | $84.98 | 280,229 |
| 2017-01-23 | $83.31 | $84.21 | $81.73 | $84.19 | $84.19 | 337,862 |
| 2017-01-20 | $84.06 | $84.29 | $83.10 | $83.47 | $83.47 | 187,047 |
| 2017-01-19 | $83.91 | $84.83 | $83.43 | $83.75 | $83.75 | 224,740 |
| 2017-01-18 | $83.07 | $84.14 | $83.02 | $83.97 | $83.97 | 274,766 |
| 2017-01-17 | $83.51 | $84.29 | $82.73 | $82.98 | $82.98 | 199,514 |
| 2017-01-13 | $84.19 | $85.07 | $83.86 | $83.89 | $83.89 | 402,393 |
| 2017-01-12 | $84.52 | $84.80 | $81.63 | $83.76 | $83.76 | 456,536 |
| 2017-01-11 | $85.23 | $86.85 | $84.82 | $84.99 | $84.99 | 346,161 |
| 2017-01-10 | $86.45 | $86.45 | $85.26 | $85.44 | $85.44 | 420,491 |
| 2017-01-09 | $85.68 | $86.74 | $85.24 | $85.97 | $85.97 | 263,349 |
| 2017-01-06 | $84.99 | $86.23 | $84.03 | $85.96 | $85.96 | 308,306 |
| 2017-01-05 | $86.53 | $87.20 | $84.32 | $84.75 | $84.75 | 486,564 |
| 2017-01-04 | $85.75 | $88.03 | $85.75 | $87.03 | $87.03 | 463,546 |
| 2017-01-03 | $86.58 | $87.28 | $85.60 | $86.25 | $86.25 | 388,182 |
| 2016-12-30 | $86.06 | $86.30 | $85.33 | $85.76 | $85.76 | 219,792 |
| 2016-12-29 | $85.41 | $86.25 | $84.61 | $85.94 | $85.94 | 177,385 |
| 2016-12-28 | $87.19 | $88.00 | $85.31 | $85.61 | $85.61 | 144,068 |
| 2016-12-27 | $86.69 | $87.67 | $85.33 | $87.05 | $87.05 | 154,339 |
| 2016-12-23 | $86.07 | $86.57 | $85.72 | $86.42 | $86.42 | 106,181 |
| 2016-12-22 | $87.05 | $87.53 | $85.88 | $86.17 | $86.17 | 246,727 |
| 2016-12-21 | $87.15 | $87.94 | $86.59 | $86.77 | $86.77 | 253,891 |
| 2016-12-20 | $87.38 | $87.95 | $85.91 | $87.49 | $87.49 | 375,346 |
| 2016-12-19 | $84.97 | $86.55 | $82.97 | $86.28 | $86.28 | 426,449 |
| 2016-12-16 | $85.11 | $85.61 | $84.09 | $84.52 | $84.52 | 630,582 |
| 2016-12-15 | $84.67 | $85.37 | $84.21 | $85.20 | $85.20 | 335,122 |
| 2016-12-14 | $84.13 | $85.11 | $80.61 | $84.53 | $84.53 | 414,535 |
| 2016-12-13 | $83.40 | $85.01 | $83.00 | $84.50 | $84.50 | 382,317 |
| 2016-12-12 | $83.43 | $83.99 | $82.46 | $82.80 | $82.80 | 369,106 |
| 2016-12-09 | $84.16 | $85.38 | $82.86 | $83.27 | $83.27 | 310,179 |
| 2016-12-08 | $83.38 | $83.87 | $82.51 | $83.39 | $83.39 | 299,605 |
| 2016-12-07 | $81.50 | $83.15 | $79.98 | $82.92 | $82.92 | 465,627 |
| 2016-12-06 | $81.39 | $82.18 | $79.82 | $81.61 | $81.61 | 351,497 |
| 2016-12-05 | $78.84 | $81.21 | $78.46 | $80.94 | $80.94 | 532,709 |
| 2016-12-02 | $76.83 | $78.71 | $75.70 | $78.35 | $78.35 | 366,117 |
| 2016-12-01 | $79.82 | $79.82 | $76.64 | $76.84 | $76.84 | 640,901 |
| 2016-11-30 | $79.32 | $79.84 | $78.42 | $79.05 | $79.05 | 424,925 |
| 2016-11-29 | $77.80 | $79.26 | $77.52 | $78.81 | $78.81 | 455,994 |
| 2016-11-28 | $78.59 | $78.96 | $77.28 | $78.12 | $78.12 | 458,245 |
| 2016-11-25 | $79.10 | $79.18 | $75.94 | $79.10 | $79.10 | 183,913 |
| 2016-11-23 | $77.03 | $79.12 | $77.00 | $79.10 | $79.10 | 699,640 |
| 2016-11-22 | $76.04 | $77.21 | $75.65 | $77.11 | $77.11 | 378,733 |
| 2016-11-21 | $75.49 | $76.11 | $74.92 | $75.43 | $75.43 | 440,592 |
| 2016-11-18 | $73.51 | $75.80 | $72.73 | $75.01 | $75.01 | 509,615 |
| 2016-11-17 | $72.97 | $74.19 | $71.55 | $73.94 | $73.94 | 718,236 |
| 2016-11-16 | $75.40 | $75.88 | $72.22 | $72.95 | $72.95 | 1,273,479 |
| 2016-11-15 | $67.92 | $76.61 | $67.28 | $75.46 | $75.46 | 3,211,556 |
| 2016-11-14 | $67.18 | $67.18 | $65.69 | $66.81 | $66.81 | 686,564 |
| 2016-11-11 | $67.96 | $68.20 | $66.46 | $66.88 | $66.88 | 787,689 |
| 2016-11-10 | $67.84 | $69.68 | $67.55 | $68.18 | $68.18 | 952,858 |
| 2016-11-09 | $63.97 | $67.64 | $63.54 | $67.15 | $67.15 | 370,215 |
| 2016-11-08 | $64.71 | $65.27 | $63.81 | $64.81 | $64.81 | 394,491 |
| 2016-11-07 | $64.04 | $65.29 | $63.80 | $64.69 | $64.69 | 533,017 |
| 2016-11-04 | $64.29 | $64.45 | $62.91 | $62.97 | $62.97 | 497,382 |
| 2016-11-03 | $65.46 | $66.06 | $63.87 | $64.08 | $64.08 | 453,379 |
| 2016-11-02 | $66.24 | $66.48 | $64.47 | $65.45 | $65.45 | 595,963 |
| 2016-11-01 | $65.70 | $66.63 | $65.03 | $66.58 | $66.58 | 486,985 |
| 2016-10-31 | $66.03 | $66.99 | $65.68 | $65.84 | $65.84 | 403,883 |
| 2016-10-28 | $66.50 | $67.38 | $65.88 | $66.27 | $66.27 | 230,942 |
| 2016-10-27 | $67.46 | $67.46 | $66.17 | $66.33 | $66.33 | 198,593 |
| 2016-10-26 | $64.67 | $67.38 | $64.67 | $67.15 | $67.15 | 349,805 |
| 2016-10-25 | $65.45 | $65.74 | $64.86 | $65.07 | $65.07 | 237,561 |
| 2016-10-24 | $64.91 | $65.96 | $64.91 | $65.43 | $65.43 | 218,723 |
| 2016-10-21 | $65.07 | $65.31 | $64.48 | $64.70 | $64.70 | 261,553 |
| 2016-10-20 | $65.12 | $66.03 | $65.12 | $65.27 | $65.27 | 297,472 |
| 2016-10-19 | $65.42 | $66.04 | $64.94 | $65.46 | $65.46 | 204,850 |
| 2016-10-18 | $66.15 | $66.15 | $64.90 | $65.36 | $65.36 | 195,255 |
| 2016-10-17 | $65.13 | $65.50 | $64.80 | $65.28 | $65.28 | 188,499 |
| 2016-10-14 | $65.57 | $66.82 | $64.41 | $65.01 | $65.01 | 289,382 |
| 2016-10-13 | $65.89 | $65.89 | $63.85 | $64.88 | $64.88 | 491,148 |
| 2016-10-12 | $66.73 | $67.13 | $66.18 | $66.57 | $66.57 | 436,919 |
| 2016-10-11 | $68.57 | $68.58 | $65.86 | $66.81 | $66.81 | 682,853 |
| 2016-10-10 | $69.29 | $69.93 | $68.64 | $68.68 | $68.68 | 215,458 |
| 2016-10-07 | $68.90 | $69.14 | $67.87 | $68.72 | $68.72 | 287,344 |
| 2016-10-06 | $69.97 | $70.06 | $68.88 | $69.06 | $69.06 | 395,376 |
| 2016-10-05 | $69.98 | $70.95 | $68.61 | $70.00 | $70.00 | 398,343 |
| 2016-10-04 | $69.93 | $70.61 | $69.34 | $69.41 | $69.41 | 257,645 |
| 2016-10-03 | $69.14 | $70.53 | $69.07 | $69.92 | $69.92 | 334,268 |
| 2016-09-30 | $69.18 | $69.84 | $68.78 | $69.61 | $69.61 | 394,856 |
| 2016-09-29 | $69.62 | $69.89 | $68.67 | $69.04 | $69.04 | 233,874 |
| 2016-09-28 | $69.28 | $70.30 | $69.20 | $69.84 | $69.84 | 317,990 |
| 2016-09-27 | $68.43 | $69.55 | $68.36 | $68.95 | $68.95 | 190,561 |
| 2016-09-26 | $68.84 | $69.23 | $68.27 | $68.57 | $68.57 | 259,516 |
| 2016-09-23 | $70.60 | $71.09 | $68.89 | $69.00 | $69.00 | 239,652 |
| 2016-09-22 | $71.00 | $71.42 | $70.41 | $71.06 | $71.06 | 335,444 |
| 2016-09-21 | $68.70 | $70.57 | $68.70 | $70.44 | $70.44 | 317,713 |
| 2016-09-20 | $69.14 | $69.14 | $68.11 | $68.56 | $68.56 | 295,108 |
| 2016-09-19 | $67.35 | $69.51 | $66.72 | $68.77 | $68.77 | 482,097 |
| 2016-09-16 | $66.72 | $67.39 | $66.40 | $67.26 | $67.26 | 412,544 |
| 2016-09-15 | $65.13 | $67.43 | $64.62 | $67.14 | $67.14 | 324,973 |
| 2016-09-14 | $66.30 | $66.36 | $64.87 | $65.12 | $65.12 | 432,170 |
| 2016-09-13 | $66.56 | $67.03 | $65.82 | $66.18 | $66.18 | 368,021 |
| 2016-09-12 | $65.46 | $67.27 | $65.46 | $66.88 | $66.88 | 596,282 |
| 2016-09-09 | $67.95 | $68.35 | $65.83 | $66.12 | $66.12 | 503,273 |
| 2016-09-08 | $68.98 | $69.04 | $67.98 | $68.19 | $68.19 | 455,729 |
| 2016-09-07 | $68.71 | $69.55 | $68.35 | $68.95 | $68.95 | 564,887 |
| 2016-09-06 | $69.56 | $70.23 | $68.99 | $69.23 | $69.23 | 378,344 |
| 2016-09-02 | $69.62 | $69.93 | $68.89 | $69.63 | $69.63 | 676,014 |
| 2016-09-01 | $69.71 | $70.66 | $68.44 | $69.29 | $69.29 | 695,005 |
| 2016-08-31 | $70.48 | $70.52 | $69.49 | $69.96 | $69.96 | 465,118 |
| 2016-08-30 | $70.72 | $71.42 | $70.24 | $70.87 | $70.87 | 389,089 |
| 2016-08-29 | $70.45 | $71.61 | $70.05 | $71.19 | $71.19 | 247,309 |
| 2016-08-26 | $69.80 | $70.72 | $69.55 | $70.45 | $70.45 | 420,814 |
| 2016-08-25 | $68.52 | $70.12 | $68.23 | $69.96 | $69.96 | 475,894 |
| 2016-08-24 | $69.13 | $69.52 | $68.76 | $68.92 | $68.92 | 354,874 |
| 2016-08-23 | $69.15 | $69.64 | $68.36 | $69.39 | $69.39 | 290,144 |
| 2016-08-22 | $68.69 | $68.77 | $67.81 | $68.55 | $68.55 | 417,199 |
| 2016-08-19 | $66.47 | $68.95 | $66.47 | $68.89 | $68.89 | 642,118 |
| 2016-08-18 | $66.89 | $67.47 | $66.30 | $66.85 | $66.85 | 655,228 |
| 2016-08-17 | $70.30 | $71.03 | $66.58 | $66.89 | $66.89 | 950,164 |
| 2016-08-16 | $68.44 | $70.25 | $67.94 | $70.19 | $70.19 | 762,776 |
| 2016-08-15 | $66.73 | $68.78 | $66.73 | $68.71 | $68.71 | 772,751 |
| 2016-08-12 | $64.66 | $67.00 | $64.27 | $66.72 | $66.72 | 852,445 |
| 2016-08-11 | $64.83 | $65.20 | $63.53 | $64.93 | $64.93 | 1,021,590 |
| 2016-08-10 | $63.49 | $67.27 | $62.70 | $64.82 | $64.82 | 1,824,824 |
| 2016-08-09 | $63.99 | $64.68 | $60.57 | $62.82 | $62.82 | 1,631,865 |
| 2016-08-08 | $57.43 | $58.15 | $57.12 | $57.99 | $57.99 | 778,477 |
| 2016-08-05 | $56.76 | $57.89 | $56.20 | $57.43 | $57.43 | 722,722 |
| 2016-08-04 | $56.00 | $56.73 | $55.41 | $56.60 | $56.60 | 753,241 |
| 2016-08-03 | $52.77 | $56.04 | $52.77 | $55.89 | $55.89 | 997,741 |
| 2016-08-02 | $53.74 | $53.90 | $52.32 | $52.51 | $52.51 | 508,615 |
| 2016-08-01 | $53.21 | $53.70 | $52.84 | $53.54 | $53.54 | 488,790 |
| 2016-07-29 | $53.00 | $53.33 | $52.53 | $53.01 | $53.01 | 368,710 |
| 2016-07-28 | $52.89 | $53.19 | $52.58 | $53.00 | $53.00 | 326,012 |
| 2016-07-27 | $53.00 | $53.72 | $52.42 | $52.97 | $52.97 | 660,651 |
| 2016-07-26 | $51.68 | $52.92 | $51.68 | $52.65 | $52.65 | 553,997 |
| 2016-07-25 | $51.00 | $51.95 | $50.93 | $51.68 | $51.68 | 487,836 |
| 2016-07-22 | $50.51 | $51.56 | $50.07 | $51.21 | $51.21 | 317,251 |
| 2016-07-21 | $51.10 | $51.91 | $50.44 | $50.63 | $50.63 | 420,715 |
| 2016-07-20 | $50.14 | $51.32 | $50.01 | $51.25 | $51.25 | 588,325 |
| 2016-07-19 | $50.21 | $51.15 | $49.96 | $50.05 | $50.05 | 436,493 |
| 2016-07-18 | $50.14 | $50.60 | $49.73 | $50.51 | $50.51 | 449,022 |
| 2016-07-15 | $49.40 | $50.13 | $49.13 | $49.99 | $49.99 | 754,471 |
| 2016-07-14 | $49.61 | $50.35 | $49.34 | $49.38 | $49.38 | 684,797 |
| 2016-07-13 | $49.69 | $50.72 | $48.78 | $49.19 | $49.19 | 451,111 |
| 2016-07-12 | $48.57 | $50.21 | $48.57 | $49.69 | $49.69 | 688,058 |
| 2016-07-11 | $48.32 | $48.86 | $48.05 | $48.23 | $48.23 | 469,132 |
| 2016-07-08 | $47.53 | $48.04 | $47.26 | $47.88 | $47.88 | 743,683 |
| 2016-07-07 | $47.13 | $47.74 | $46.42 | $46.99 | $46.99 | 1,104,448 |
| 2016-07-06 | $47.48 | $47.59 | $46.13 | $46.93 | $46.93 | 1,240,667 |
| 2016-07-05 | $49.50 | $49.96 | $47.00 | $47.61 | $47.61 | 994,659 |
| 2016-07-01 | $50.01 | $50.74 | $49.30 | $49.82 | $49.82 | 757,911 |
| 2016-06-30 | $49.89 | $50.60 | $48.64 | $50.10 | $50.10 | 1,017,292 |
| 2016-06-29 | $50.98 | $52.31 | $48.84 | $49.54 | $49.54 | 1,844,123 |
| 2016-06-28 | $49.61 | $50.83 | $49.38 | $50.76 | $50.76 | 1,299,461 |
| 2016-06-27 | $53.40 | $53.63 | $49.17 | $49.61 | $49.61 | 2,510,244 |
| 2016-06-24 | $56.74 | $57.35 | $54.15 | $54.55 | $54.55 | 2,037,266 |
| 2016-06-23 | $58.11 | $59.14 | $56.65 | $59.13 | $59.13 | 327,215 |
| 2016-06-22 | $57.16 | $57.95 | $57.03 | $57.60 | $57.60 | 407,516 |
| 2016-06-21 | $57.44 | $57.44 | $56.61 | $57.20 | $57.20 | 468,875 |
| 2016-06-20 | $57.66 | $58.02 | $56.86 | $57.56 | $57.56 | 468,125 |
| 2016-06-17 | $56.60 | $57.75 | $56.56 | $56.93 | $56.93 | 540,868 |
| 2016-06-16 | $55.58 | $56.73 | $55.25 | $56.62 | $56.62 | 658,186 |
| 2016-06-15 | $55.36 | $56.32 | $55.18 | $55.92 | $55.92 | 475,309 |
| 2016-06-14 | $55.31 | $55.98 | $54.94 | $55.25 | $55.25 | 869,820 |
| 2016-06-13 | $55.70 | $56.21 | $55.23 | $55.40 | $55.40 | 729,400 |
| 2016-06-10 | $55.53 | $56.18 | $54.95 | $56.02 | $56.02 | 869,433 |
| 2016-06-09 | $55.73 | $56.44 | $55.00 | $56.26 | $56.26 | 530,377 |
| 2016-06-08 | $55.63 | $56.21 | $55.44 | $56.05 | $56.05 | 611,650 |
| 2016-06-07 | $56.00 | $56.36 | $55.22 | $56.22 | $56.22 | 496,713 |
| 2016-06-06 | $55.03 | $56.16 | $54.68 | $55.88 | $55.88 | 530,869 |
| 2016-06-03 | $54.43 | $54.99 | $53.87 | $54.76 | $54.76 | 604,404 |
| 2016-06-02 | $53.38 | $54.40 | $53.10 | $54.31 | $54.31 | 429,171 |
| 2016-06-01 | $52.93 | $53.86 | $52.63 | $53.61 | $53.61 | 606,930 |
| 2016-05-31 | $52.94 | $53.29 | $52.75 | $53.11 | $53.11 | 547,422 |
| 2016-05-27 | $51.90 | $53.00 | $51.71 | $52.82 | $52.82 | 611,250 |
| 2016-05-26 | $51.78 | $52.06 | $51.33 | $51.85 | $51.85 | 452,152 |
| 2016-05-25 | $50.79 | $52.10 | $50.79 | $51.76 | $51.76 | 563,002 |
| 2016-05-24 | $50.72 | $51.50 | $50.50 | $50.77 | $50.77 | 589,466 |
| 2016-05-23 | $49.84 | $51.03 | $49.40 | $50.50 | $50.50 | 833,636 |
| 2016-05-20 | $48.91 | $50.48 | $48.91 | $49.93 | $49.93 | 913,834 |
| 2016-05-19 | $50.00 | $50.35 | $48.51 | $48.83 | $48.83 | 742,865 |
| 2016-05-18 | $49.42 | $50.45 | $49.42 | $49.99 | $49.99 | 1,003,774 |
| 2016-05-17 | $49.92 | $50.47 | $49.25 | $49.61 | $49.61 | 1,040,141 |
| 2016-05-16 | $50.64 | $51.16 | $49.60 | $49.84 | $49.84 | 1,159,387 |
| 2016-05-13 | $51.37 | $51.95 | $50.38 | $50.39 | $50.39 | 670,924 |
| 2016-05-12 | $51.52 | $51.90 | $50.83 | $51.70 | $51.70 | 1,169,309 |
| 2016-05-11 | $51.11 | $53.74 | $50.90 | $51.42 | $51.42 | 2,505,925 |
| 2016-05-10 | $55.01 | $56.09 | $51.16 | $51.46 | $51.46 | 5,280,007 |
| 2016-05-09 | $63.18 | $63.69 | $62.18 | $62.58 | $62.58 | 619,055 |
| 2016-05-06 | $62.82 | $63.75 | $62.12 | $63.45 | $63.45 | 443,257 |
| 2016-05-05 | $63.46 | $63.83 | $62.55 | $63.24 | $63.24 | 402,513 |
| 2016-05-04 | $62.77 | $64.12 | $62.72 | $63.05 | $63.05 | 451,342 |
| 2016-05-03 | $62.59 | $63.91 | $62.37 | $63.57 | $63.57 | 453,581 |
| 2016-05-02 | $62.71 | $63.37 | $61.77 | $63.19 | $63.19 | 392,409 |
| 2016-04-29 | $62.77 | $63.02 | $62.05 | $62.56 | $62.56 | 549,005 |
| 2016-04-28 | $63.37 | $64.24 | $62.66 | $62.80 | $62.80 | 575,082 |
| 2016-04-27 | $63.97 | $64.25 | $63.26 | $63.52 | $63.52 | 568,867 |
| 2016-04-26 | $64.02 | $64.38 | $62.50 | $64.10 | $64.10 | 995,665 |
| 2016-04-25 | $65.18 | $65.20 | $62.91 | $63.66 | $63.66 | 338,208 |
| 2016-04-22 | $64.46 | $65.75 | $63.98 | $65.26 | $65.26 | 671,121 |
| 2016-04-21 | $64.59 | $65.25 | $64.26 | $64.70 | $64.70 | 492,205 |
| 2016-04-20 | $64.28 | $65.00 | $64.10 | $64.47 | $64.47 | 1,340,726 |
| 2016-04-19 | $64.38 | $65.50 | $63.60 | $64.35 | $64.35 | 1,148,186 |
| 2016-04-18 | $64.10 | $64.68 | $63.55 | $64.01 | $64.01 | 728,908 |
| 2016-04-15 | $64.66 | $65.02 | $63.87 | $64.37 | $64.37 | 442,256 |
| 2016-04-14 | $67.79 | $68.03 | $64.38 | $65.06 | $65.06 | 898,080 |
| 2016-04-13 | $66.37 | $68.49 | $65.80 | $68.06 | $68.06 | 673,887 |
| 2016-04-12 | $66.00 | $66.43 | $64.47 | $65.91 | $65.91 | 216,998 |
| 2016-04-11 | $66.43 | $67.65 | $65.84 | $65.95 | $65.95 | 205,555 |
| 2016-04-08 | $66.69 | $67.41 | $65.38 | $66.03 | $66.03 | 228,802 |
| 2016-04-07 | $66.14 | $66.86 | $65.22 | $65.98 | $65.98 | 389,256 |
| 2016-04-06 | $65.84 | $66.84 | $64.44 | $66.79 | $66.79 | 214,226 |
| 2016-04-05 | $65.84 | $66.01 | $65.02 | $65.72 | $65.72 | 338,648 |
| 2016-04-04 | $68.17 | $68.40 | $66.12 | $66.71 | $66.71 | 446,899 |
| 2016-04-01 | $68.01 | $68.30 | $66.51 | $68.15 | $68.15 | 454,899 |
| 2016-03-31 | $67.87 | $69.27 | $67.84 | $69.00 | $69.00 | 556,809 |
| 2016-03-30 | $69.09 | $69.50 | $67.58 | $67.95 | $67.95 | 490,951 |
| 2016-03-29 | $66.57 | $68.85 | $66.28 | $68.59 | $68.59 | 517,503 |
| 2016-03-28 | $68.35 | $68.86 | $66.88 | $67.51 | $67.51 | 371,183 |
| 2016-03-24 | $68.48 | $68.50 | $67.33 | $68.19 | $68.19 | 425,537 |
| 2016-03-23 | $68.57 | $69.14 | $67.88 | $67.90 | $67.90 | 605,264 |
| 2016-03-22 | $68.01 | $69.70 | $68.01 | $69.15 | $69.15 | 416,332 |
| 2016-03-21 | $67.49 | $68.53 | $67.24 | $68.52 | $68.52 | 322,347 |
| 2016-03-18 | $65.53 | $67.92 | $65.23 | $67.79 | $67.79 | 691,065 |
| 2016-03-17 | $65.57 | $66.58 | $64.55 | $66.04 | $66.04 | 724,774 |
| 2016-03-16 | $63.13 | $65.69 | $62.66 | $65.58 | $65.58 | 580,632 |
| 2016-03-15 | $65.17 | $65.74 | $62.80 | $63.42 | $63.42 | 609,220 |
| 2016-03-14 | $66.80 | $67.16 | $65.40 | $65.83 | $65.83 | 456,613 |
| 2016-03-11 | $64.96 | $67.11 | $64.40 | $67.01 | $67.01 | 360,598 |
| 2016-03-10 | $65.58 | $65.87 | $62.73 | $64.19 | $64.19 | 492,062 |
| 2016-03-09 | $63.78 | $65.24 | $62.77 | $65.09 | $65.09 | 419,230 |
| 2016-03-08 | $66.84 | $67.71 | $63.41 | $63.53 | $63.53 | 708,206 |
| 2016-03-07 | $65.08 | $67.45 | $64.52 | $67.44 | $67.44 | 559,133 |
| 2016-03-04 | $66.53 | $67.19 | $64.70 | $65.41 | $65.41 | 614,016 |
| 2016-03-03 | $65.47 | $66.81 | $65.27 | $66.51 | $66.51 | 625,424 |
| 2016-03-02 | $63.06 | $65.57 | $62.35 | $65.48 | $65.48 | 546,918 |
| 2016-03-01 | $62.26 | $63.05 | $61.29 | $62.89 | $62.89 | 737,597 |
| 2016-02-29 | $59.57 | $61.97 | $59.18 | $61.78 | $61.78 | 853,365 |
| 2016-02-26 | $59.66 | $60.19 | $58.23 | $59.53 | $59.53 | 1,158,823 |
| 2016-02-25 | $69.37 | $70.30 | $58.62 | $59.78 | $59.78 | 2,665,531 |
| 2016-02-24 | $68.10 | $70.17 | $66.98 | $70.04 | $70.04 | 887,063 |
| 2016-02-23 | $68.07 | $69.33 | $67.42 | $68.86 | $68.86 | 604,016 |
| 2016-02-22 | $68.10 | $69.52 | $67.10 | $68.31 | $68.31 | 582,533 |
| 2016-02-19 | $66.27 | $67.38 | $64.22 | $67.27 | $67.27 | 511,746 |
| 2016-02-18 | $67.12 | $67.76 | $66.01 | $66.76 | $66.76 | 653,154 |
| 2016-02-17 | $65.28 | $67.22 | $64.14 | $67.05 | $67.05 | 956,263 |
| 2016-02-16 | $60.15 | $64.60 | $59.59 | $64.39 | $64.39 | 852,335 |
| 2016-02-12 | $58.88 | $59.91 | $57.68 | $59.31 | $59.31 | 576,910 |
| 2016-02-11 | $56.35 | $58.52 | $56.03 | $57.64 | $57.64 | 881,221 |
| 2016-02-10 | $55.25 | $58.75 | $54.83 | $57.80 | $57.80 | 890,252 |
| 2016-02-09 | $53.44 | $54.99 | $52.14 | $54.68 | $54.68 | 662,575 |
| 2016-02-08 | $56.36 | $56.62 | $53.75 | $54.44 | $54.44 | 728,786 |
| 2016-02-05 | $60.81 | $60.89 | $57.08 | $57.38 | $57.38 | 877,571 |
| 2016-02-04 | $59.40 | $62.38 | $58.97 | $61.01 | $61.01 | 864,605 |
| 2016-02-03 | $58.20 | $59.74 | $56.50 | $59.69 | $59.69 | 721,691 |
| 2016-02-02 | $58.90 | $59.54 | $57.69 | $57.93 | $57.93 | 875,717 |
| 2016-02-01 | $59.46 | $60.46 | $58.67 | $60.02 | $60.02 | 725,798 |
| 2016-01-29 | $56.11 | $60.47 | $56.11 | $60.40 | $60.40 | 678,349 |
| 2016-01-28 | $58.20 | $58.24 | $55.33 | $55.70 | $55.70 | 452,677 |
| 2016-01-27 | $58.00 | $59.33 | $57.12 | $57.27 | $57.27 | 937,749 |
| 2016-01-26 | $55.50 | $58.59 | $55.30 | $58.52 | $58.52 | 930,669 |
| 2016-01-25 | $55.89 | $56.95 | $55.15 | $55.38 | $55.38 | 952,994 |
| 2016-01-22 | $56.61 | $57.64 | $55.56 | $56.50 | $56.50 | 535,993 |
| 2016-01-21 | $57.25 | $57.73 | $55.50 | $55.56 | $55.56 | 784,557 |
| 2016-01-20 | $55.58 | $59.83 | $55.50 | $57.25 | $57.25 | 1,720,563 |
| 2016-01-19 | $57.12 | $58.68 | $55.57 | $56.67 | $56.67 | 1,211,283 |
| 2016-01-15 | $56.01 | $56.90 | $54.89 | $56.55 | $56.55 | 1,876,337 |
| 2016-01-14 | $56.81 | $59.05 | $55.94 | $57.83 | $57.83 | 780,531 |
| 2016-01-13 | $59.97 | $60.76 | $56.33 | $56.51 | $56.51 | 614,670 |
| 2016-01-12 | $59.57 | $60.28 | $58.36 | $59.85 | $59.85 | 561,372 |
| 2016-01-11 | $59.50 | $60.32 | $57.70 | $58.86 | $58.86 | 1,034,704 |
| 2016-01-08 | $59.80 | $59.98 | $58.97 | $59.25 | $59.25 | 1,035,186 |
| 2016-01-07 | $60.67 | $61.55 | $58.11 | $59.41 | $59.41 | 1,210,978 |
| 2016-01-06 | $63.57 | $64.32 | $61.55 | $62.23 | $62.23 | 882,046 |
| 2016-01-05 | $66.54 | $66.65 | $64.62 | $64.82 | $64.82 | 611,341 |
| 2016-01-04 | $67.68 | $67.68 | $65.62 | $66.49 | $66.49 | 656,466 |
| 2015-12-31 | $69.29 | $70.72 | $69.29 | $69.65 | $69.65 | 369,337 |
| 2015-12-30 | $69.84 | $70.40 | $69.40 | $69.45 | $69.45 | 308,720 |
| 2015-12-29 | $70.56 | $71.17 | $69.55 | $70.27 | $70.27 | 245,847 |
| 2015-12-28 | $70.77 | $70.88 | $69.72 | $70.09 | $70.09 | 460,777 |
| 2015-12-24 | $70.70 | $71.48 | $70.44 | $70.87 | $70.87 | 132,315 |
| 2015-12-23 | $70.39 | $71.76 | $68.90 | $71.02 | $71.02 | 592,504 |
| 2015-12-22 | $67.35 | $69.83 | $66.62 | $69.66 | $69.66 | 1,008,315 |
| 2015-12-21 | $65.29 | $67.67 | $64.41 | $67.60 | $67.60 | 1,680,840 |
| 2015-12-18 | $65.58 | $66.15 | $63.92 | $64.41 | $64.41 | 1,935,797 |
| 2015-12-17 | $70.29 | $70.74 | $66.37 | $66.45 | $66.45 | 1,157,355 |
| 2015-12-16 | $70.56 | $71.39 | $69.56 | $70.20 | $70.20 | 381,888 |
| 2015-12-15 | $69.56 | $70.26 | $68.39 | $70.00 | $70.00 | 854,437 |
| 2015-12-14 | $72.82 | $74.12 | $68.27 | $68.77 | $68.77 | 1,883,730 |
| 2015-12-11 | $74.85 | $74.86 | $72.41 | $72.53 | $72.53 | 864,565 |
| 2015-12-10 | $74.64 | $76.57 | $74.64 | $75.89 | $75.89 | 560,430 |
| 2015-12-09 | $75.17 | $77.77 | $74.34 | $74.64 | $74.64 | 569,507 |
| 2015-12-08 | $75.21 | $76.20 | $74.95 | $75.51 | $75.51 | 526,409 |
| 2015-12-07 | $77.35 | $78.14 | $75.61 | $76.15 | $76.15 | 648,327 |
| 2015-12-04 | $77.37 | $78.23 | $76.90 | $77.63 | $77.63 | 482,680 |
| 2015-12-03 | $78.26 | $78.80 | $76.69 | $77.22 | $77.22 | 392,517 |
| 2015-12-02 | $79.90 | $79.90 | $77.87 | $78.06 | $78.06 | 370,522 |
| 2015-12-01 | $80.31 | $81.00 | $79.36 | $79.89 | $79.89 | 329,579 |
| 2015-11-30 | $77.68 | $80.40 | $77.68 | $80.20 | $80.20 | 436,454 |
| 2015-11-27 | $78.55 | $78.55 | $77.14 | $77.72 | $77.72 | 175,694 |
| 2015-11-25 | $77.65 | $78.89 | $77.17 | $78.57 | $78.57 | 292,095 |
| 2015-11-24 | $75.07 | $78.20 | $74.00 | $77.84 | $77.84 | 431,769 |
| 2015-11-23 | $74.51 | $75.71 | $74.12 | $75.42 | $75.42 | 320,284 |
| 2015-11-20 | $75.86 | $76.74 | $74.75 | $74.89 | $74.89 | 303,485 |
| 2015-11-19 | $74.90 | $75.71 | $73.91 | $75.52 | $75.52 | 1,155,933 |
| 2015-11-18 | $73.97 | $75.42 | $73.10 | $75.19 | $75.19 | 334,178 |
| 2015-11-17 | $71.71 | $74.03 | $71.71 | $73.53 | $73.53 | 596,933 |
| 2015-11-16 | $68.60 | $72.72 | $68.58 | $72.20 | $72.20 | 1,308,606 |
| 2015-11-13 | $71.17 | $71.27 | $67.40 | $67.71 | $67.71 | 919,287 |
| 2015-11-12 | $75.57 | $75.96 | $70.92 | $71.04 | $71.04 | 676,179 |
| 2015-11-11 | $77.81 | $78.47 | $74.49 | $75.30 | $75.30 | 493,123 |
| 2015-11-10 | $80.69 | $82.90 | $75.02 | $75.78 | $75.78 | 1,518,616 |
| 2015-11-09 | $81.11 | $83.02 | $79.21 | $82.99 | $82.99 | 845,041 |
| 2015-11-06 | $79.53 | $81.91 | $79.03 | $81.45 | $81.45 | 584,254 |
| 2015-11-05 | $79.93 | $80.95 | $78.99 | $79.59 | $79.59 | 381,718 |
| 2015-11-04 | $78.75 | $80.43 | $78.20 | $79.68 | $79.68 | 521,054 |
| 2015-11-03 | $78.25 | $79.38 | $77.65 | $78.62 | $78.62 | 253,325 |
| 2015-11-02 | $76.99 | $78.77 | $76.99 | $78.62 | $78.62 | 497,291 |
| 2015-10-30 | $77.98 | $78.11 | $76.28 | $76.90 | $76.90 | 313,980 |
| 2015-10-29 | $78.28 | $78.62 | $76.60 | $77.84 | $77.84 | 364,070 |
| 2015-10-28 | $75.47 | $78.95 | $75.38 | $78.64 | $78.64 | 463,646 |
| 2015-10-27 | $76.16 | $76.49 | $74.54 | $75.37 | $75.37 | 394,327 |
| 2015-10-26 | $75.70 | $76.80 | $75.70 | $76.24 | $76.24 | 420,082 |
| 2015-10-23 | $73.73 | $76.41 | $72.68 | $76.04 | $76.04 | 587,095 |
| 2015-10-22 | $72.11 | $73.68 | $71.86 | $72.65 | $72.65 | 464,078 |
| 2015-10-21 | $73.68 | $73.85 | $71.21 | $71.87 | $71.87 | 602,690 |
| 2015-10-20 | $73.60 | $74.03 | $72.23 | $73.05 | $73.05 | 485,803 |
| 2015-10-19 | $74.88 | $75.14 | $73.66 | $73.75 | $73.75 | 462,538 |
| 2015-10-16 | $74.77 | $75.83 | $73.99 | $75.00 | $75.00 | 536,446 |
| 2015-10-15 | $74.47 | $75.37 | $73.72 | $74.87 | $74.87 | 533,929 |
| 2015-10-14 | $75.77 | $76.72 | $74.53 | $74.63 | $74.63 | 326,921 |
| 2015-10-13 | $76.49 | $77.45 | $75.48 | $75.62 | $75.62 | 506,648 |
| 2015-10-12 | $78.30 | $78.31 | $76.87 | $77.31 | $77.31 | 345,884 |
| 2015-10-09 | $78.34 | $79.02 | $77.49 | $78.33 | $78.33 | 511,426 |
| 2015-10-08 | $78.80 | $78.92 | $76.56 | $78.09 | $78.09 | 775,598 |
| 2015-10-07 | $78.54 | $80.10 | $77.71 | $79.03 | $79.03 | 571,131 |
| 2015-10-06 | $79.35 | $79.88 | $77.05 | $78.14 | $78.14 | 514,509 |
| 2015-10-05 | $79.30 | $80.83 | $78.81 | $79.66 | $79.66 | 460,790 |
| 2015-10-02 | $75.73 | $78.89 | $75.43 | $78.73 | $78.73 | 341,927 |
| 2015-10-01 | $76.20 | $77.12 | $75.20 | $76.86 | $76.86 | 464,993 |
| 2015-09-30 | $72.73 | $76.61 | $72.73 | $76.55 | $76.55 | 603,932 |
| 2015-09-29 | $74.31 | $75.03 | $71.95 | $72.21 | $72.21 | 895,054 |
| 2015-09-28 | $77.51 | $77.72 | $73.93 | $74.44 | $74.44 | 945,061 |
| 2015-09-25 | $81.26 | $81.26 | $77.43 | $78.08 | $78.08 | 685,162 |
| 2015-09-24 | $79.50 | $80.70 | $77.92 | $80.04 | $80.04 | 943,526 |
| 2015-09-23 | $81.90 | $81.90 | $80.34 | $80.49 | $80.49 | 305,165 |
| 2015-09-22 | $81.86 | $82.30 | $80.57 | $81.43 | $81.43 | 299,354 |
| 2015-09-21 | $85.38 | $85.67 | $82.99 | $83.00 | $83.00 | 321,118 |
| 2015-09-18 | $85.28 | $86.11 | $83.01 | $84.56 | $84.56 | 596,317 |
| 2015-09-17 | $84.36 | $88.02 | $83.84 | $86.90 | $86.90 | 578,642 |
| 2015-09-16 | $83.34 | $84.85 | $82.58 | $84.41 | $84.41 | 463,773 |
| 2015-09-15 | $80.72 | $83.09 | $80.00 | $83.03 | $83.03 | 314,615 |
| 2015-09-14 | $81.61 | $81.78 | $79.60 | $80.21 | $80.21 | 405,121 |
| 2015-09-11 | $81.00 | $81.82 | $80.22 | $81.61 | $81.61 | 303,215 |
| 2015-09-10 | $80.72 | $82.28 | $80.02 | $81.25 | $81.25 | 289,617 |
| 2015-09-09 | $83.91 | $84.98 | $80.86 | $81.05 | $81.05 | 370,358 |
| 2015-09-08 | $80.97 | $83.16 | $80.28 | $82.69 | $82.69 | 449,205 |
| 2015-09-04 | $79.29 | $80.10 | $78.37 | $79.14 | $79.14 | 649,576 |
| 2015-09-03 | $80.87 | $83.32 | $79.55 | $80.13 | $80.13 | 530,046 |
| 2015-09-02 | $81.21 | $81.36 | $78.90 | $80.69 | $80.69 | 586,843 |
| 2015-09-01 | $82.28 | $82.93 | $80.16 | $80.62 | $80.62 | 551,120 |
| 2015-08-31 | $82.70 | $83.93 | $81.77 | $82.88 | $82.88 | 459,963 |
| 2015-08-28 | $83.09 | $84.90 | $82.77 | $83.42 | $83.42 | 277,890 |
| 2015-08-27 | $81.07 | $83.70 | $79.98 | $83.70 | $83.70 | 513,111 |
| 2015-08-26 | $81.00 | $81.01 | $78.05 | $80.03 | $80.03 | 824,987 |
| 2015-08-25 | $81.54 | $82.00 | $77.70 | $78.00 | $78.00 | 914,067 |
| 2015-08-24 | $76.55 | $83.87 | $75.13 | $79.03 | $79.03 | 962,654 |
| 2015-08-21 | $83.82 | $85.12 | $81.10 | $81.25 | $81.25 | 534,916 |
| 2015-08-20 | $85.91 | $88.03 | $84.63 | $84.81 | $84.81 | 637,313 |
| 2015-08-19 | $86.84 | $88.73 | $85.85 | $87.07 | $87.07 | 460,161 |
| 2015-08-18 | $89.73 | $90.00 | $86.51 | $87.01 | $87.01 | 539,094 |
| 2015-08-17 | $88.54 | $91.49 | $87.60 | $90.59 | $90.59 | 852,693 |
| 2015-08-14 | $86.74 | $89.26 | $85.76 | $89.18 | $89.18 | 1,013,658 |
| 2015-08-13 | $86.82 | $88.53 | $85.31 | $86.74 | $86.74 | 900,187 |
| 2015-08-12 | $83.00 | $87.59 | $82.03 | $87.56 | $87.56 | 1,978,036 |
Zebra Technologies Corp - Class A (ZBRA) News Headlines
.jpg)
Zebra Technologies' 2025 forecast hit by tariffs uncertainty; shares drop
None
reuters.com Feb. 13, 2025.jpg)
From tariffs to DOGE, what companies are saying about the impact of MAGA policies
See how companies are responding to the major themes of Trump's campaign and early days in office.
cnbc.com Feb. 17, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Tech shares lifted the S&P 500 to back-to-back gains on Monday, and the Dow Industrials added more than 300 points. Here's what CNBC is watching Tues…
cnbc.com April 15, 2025.jpg)
Similar Companies to Zebra Technologies Corp - Class A (ZBRA) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |