04/25/2023
167.94
168.43
164.90
1,362,762
227,702,693
04/26/2023
170.51
171.00
166.01
1,201,912
204,247,866
04/27/2023
169.99
171.00
169.37
920,359
156,584,966
04/28/2023
171.10
174.64
170.54
1,982,686
339,878,813
05/02/2023
168.78
169.75
165.17
1,905,683
320,564,204
05/03/2023
170.02
171.46
168.11
2,015,586
342,022,414
05/04/2023
173.08
173.56
170.19
1,385,925
237,700,259
05/05/2023
177.99
180.00
174.02
1,088,364
193,425,731
05/08/2023
175.44
179.49
174.98
582,846
102,280,564
05/09/2023
178.46
180.00
174.73
1,270,204
227,399,755
05/10/2023
179.90
181.83
176.02
2,447,735
439,640,480
05/11/2023
179.62
181.47
178.94
1,576,132
283,585,710
05/12/2023
177.64
179.66
176.60
2,217,705
394,199,646
05/15/2023
177.51
179.64
177.29
1,322,001
235,344,864
05/16/2023
179.66
183.03
178.33
1,347,972
242,982,155
05/17/2023
180.50
182.81
178.19
1,551,433
280,356,338
05/18/2023
179.99
182.14
179.40
986,774
177,807,422
05/19/2023
177.02
180.83
176.56
1,812,984
323,796,110
05/22/2023
175.71
181.19
175.18
1,518,674
269,695,637
05/23/2023
172.37
177.99
172.02
1,876,590
327,178,681
05/24/2023
174.89
179.76
172.20
2,634,226
463,783,914
05/25/2023
175.38
178.86
173.68
2,436,285
429,563,894
05/26/2023
176.57
179.00
174.46
1,791,138
316,616,659
05/29/2023
180.03
181.79
176.50
833,656
150,673,048
05/30/2023
175.31
180.00
174.77
2,585,519
455,059,687
05/31/2023
178.83
182.23
175.37
18,635,759
3,338,239,325
06/01/2023
171.44
179.67
170.96
3,106,595
539,101,243
06/02/2023
174.18
177.90
171.50
1,446,829
252,948,827
06/05/2023
177.22
180.99
174.46
1,928,338
344,817,687
06/06/2023
179.42
180.46
174.98
2,002,926
357,816,237
06/07/2023
181.30
182.21
177.52
2,234,587
403,801,863
06/08/2023
179.50
181.66
177.37
3,257,820
584,200,817
06/09/2023
179.12
180.30
177.87
1,577,696
283,019,567
06/12/2023
178.02
179.83
177.43
895,495
159,953,535
06/13/2023
177.58
179.80
176.06
2,317,025
412,463,230
06/14/2023
178.93
179.47
175.15
2,267,872
403,126,592
06/15/2023
179.28
180.99
178.51
1,508,086
270,856,588
06/16/2023
178.76
181.16
178.36
4,018,354
719,735,957
06/19/2023
179.74
180.94
178.54
303,809
54,618,521
06/20/2023
179.42
180.95
178.83
1,706,471
306,732,316
06/21/2023
178.97
180.05
176.87
1,545,586
276,636,507
06/22/2023
176.47
180.21
176.04
1,279,462
227,965,032
06/23/2023
177.93
178.59
176.06
905,399
160,975,261
06/26/2023
178.24
179.00
176.53
2,437,311
433,770,561
06/27/2023
177.02
178.67
176.14
1,370,205
243,167,041
06/28/2023
175.99
178.00
174.13
1,330,116
234,703,677
06/29/2023
175.86
177.20
175.55
1,381,433
243,514,695
06/30/2023
175.94
178.00
175.51
2,055,494
363,355,112
07/03/2023
177.98
178.00
175.53
1,060,822
188,618,639
07/04/2023
177.93
179.88
177.34
203,339
36,274,231
07/05/2023
178.05
179.98
175.55
1,843,318
327,694,095
07/06/2023
175.66
178.28
174.41
918,394
161,410,491
07/07/2023
175.67
177.72
174.87
902,647
158,945,590
07/10/2023
175.96
178.21
175.41
602,860
106,169,281
07/11/2023
176.15
176.87
172.00
1,343,337
234,682,562
07/12/2023
176.73
177.27
175.71
1,275,831
225,326,923
07/13/2023
176.74
177.95
175.02
633,549
111,942,819
07/14/2023
176.92
177.40
175.83
460,845
81,512,439
07/17/2023
173.91
176.92
172.43
1,057,966
183,853,849
07/18/2023
175.51
176.06
173.33
1,587,131
278,276,066
07/19/2023
174.36
176.33
173.20
1,144,001
199,318,125
07/20/2023
174.40
174.76
172.66
553,088
96,246,444
07/21/2023
176.82
177.22
174.40
1,050,921
184,635,193
07/24/2023
173.38
175.95
173.02
1,435,898
250,122,057
07/25/2023
172.32
173.54
171.32
1,758,146
303,131,197
07/26/2023
173.88
175.00
171.52
2,717,513
471,133,579
07/27/2023
172.77
173.95
171.55
1,640,026
283,527,963
07/28/2023
172.67
173.57
172.39
1,840,131
318,115,079
07/31/2023
167.76
172.88
167.46
1,709,891
289,359,431
08/01/2023
163.87
169.49
162.81
2,430,565
400,305,520
08/02/2023
162.94
164.33
162.02
2,505,473
407,961,347
08/03/2023
163.97
164.44
161.89
2,435,793
397,920,842
08/04/2023
163.99
166.25
162.90
1,440,952
236,946,604
08/07/2023
163.72
164.49
162.96
872,545
142,985,686
08/08/2023
162.95
164.02
161.60
1,146,861
186,271,371
08/09/2023
162.71
164.00
160.63
2,028,734
329,808,933
08/10/2023
160.35
163.90
159.71
1,852,586
298,237,607
08/11/2023
155.77
161.18
155.32
2,713,729
425,183,838
08/14/2023
153.71
156.48
152.88
2,364,822
364,252,465
08/15/2023
158.42
160.28
153.92
1,379,848
218,224,098
08/16/2023
162.78
163.36
157.78
1,888,959
306,430,246
08/17/2023
163.12
166.02
162.44
1,683,619
276,243,348
08/18/2023
162.50
163.19
161.21
929,884
150,846,594
08/21/2023
163.64
164.02
162.11
900,186
146,870,191
08/22/2023
163.63
166.46
163.10
5,803,745
956,242,571
08/23/2023
164.77
166.98
163.76
3,563,577
587,953,126
08/24/2023
162.12
165.98
161.63
1,054,635
171,615,585
08/25/2023
165.22
165.97
162.12
1,528,110
252,094,270
08/28/2023
163.82
166.89
163.51
1,649,498
272,220,732
08/29/2023
164.07
165.48
162.04
1,305,166
214,150,650
08/30/2023
165.47
165.98
162.47
1,155,686
190,604,714
08/31/2023
166.00
166.65
163.83
5,644,719
937,326,949
09/01/2023
164.75
167.84
164.01
1,695,532
280,964,739
09/04/2023
163.21
165.26
162.90
61,866
10,136,923
09/05/2023
162.11
164.70
160.55
1,501,776
243,205,111
09/06/2023
161.72
163.47
160.90
1,040,303
168,226,964
09/07/2023
161.95
162.82
160.57
652,687
105,681,497
09/08/2023
160.74
161.87
159.35
963,018
154,562,382
09/11/2023
159.63
163.10
158.80
979,611
156,814,659
09/12/2023
157.98
159.45
156.79
1,147,291
181,274,423
09/13/2023
157.55
158.10
156.43
1,184,740
186,344,208
09/14/2023
159.16
159.80
157.08
774,454
122,975,445
09/15/2023
158.99
159.80
156.82
3,670,355
583,176,509
09/18/2023
159.15
159.64
156.92
1,318,604
209,290,558
09/19/2023
160.38
160.91
157.80
854,478
136,128,530
09/20/2023
161.38
161.96
160.26
1,569,053
253,043,754
09/21/2023
161.32
161.64
159.95
715,400
115,064,512
09/22/2023
161.41
162.58
160.49
1,005,406
162,608,222
09/25/2023
160.07
162.15
159.54
1,501,943
240,734,620
09/26/2023
160.05
161.07
159.16
1,280,052
204,823,430
09/27/2023
156.75
160.04
156.45
2,038,281
320,940,209
09/28/2023
158.07
158.53
156.00
1,340,079
211,061,928
09/29/2023
158.28
159.33
156.64
1,059,465
167,581,985
10/02/2023
160.07
160.49
156.71
925,491
147,167,728
10/03/2023
157.79
162.31
156.52
1,718,789
272,340,924
10/04/2023
158.05
159.27
157.00
671,806
106,135,172
10/05/2023
158.10
160.15
156.34
881,135
139,121,754
10/06/2023
157.72
158.09
155.40
1,295,800
204,214,657
10/09/2023
154.83
157.64
154.12
1,143,227
177,294,119
10/10/2023
156.10
157.07
154.52
1,545,019
240,885,103
10/11/2023
154.34
155.91
153.38
2,013,236
310,493,610
10/12/2023
151.85
154.33
151.35
1,535,828
234,087,878
10/13/2023
150.66
153.33
150.31
1,291,540
194,824,994
10/16/2023
151.78
152.09
150.03
1,124,516
170,017,511
10/17/2023
154.87
155.43
149.18
1,580,595
242,564,387
10/18/2023
156.70
158.42
154.01
2,006,088
314,892,983
10/19/2023
154.50
157.45
153.49
1,036,294
160,102,365
10/20/2023
153.01
158.00
152.39
3,157,780
483,167,347
10/23/2023
155.01
155.50
151.63
1,098,559
169,392,538
10/24/2023
154.59
155.08
153.06
907,481
140,182,391
10/25/2023
159.82
160.00
155.11
1,039,519
164,920,222
10/26/2023
167.39
168.24
156.80
2,037,129
339,001,421
10/27/2023
167.07
170.56
166.33
961,574
161,670,953
10/30/2023
166.19
169.28
164.63
2,034,118
338,838,270
10/31/2023
161.67
165.87
161.16
2,528,650
411,056,022
11/01/2023
167.65
168.33
161.10
1,444,658
238,926,698
11/03/2023
168.10
173.81
166.63
1,756,964
297,265,722
11/06/2023
168.75
169.81
166.64
1,597,103
268,812,763
11/07/2023
166.20
168.59
164.82
1,090,235
181,299,948
11/08/2023
173.82
174.64
164.09
2,099,400
360,922,956
11/09/2023
172.49
173.76
170.81
1,071,087
184,542,334
11/10/2023
176.12
176.40
170.04
403,746
70,750,482
11/13/2023
178.64
180.00
174.76
1,187,008
211,772,252
11/14/2023
179.55
180.40
174.84
1,897,954
338,447,541
11/15/2023
178.63
180.39
177.27
1,260,142
224,928,628
11/16/2023
179.62
180.02
177.50
1,514,884
271,114,548
11/17/2023
178.07
178.66
175.32
2,005,603
355,213,667
11/21/2023
173.42
175.89
166.01
2,444,411
422,654,254
11/22/2023
174.08
176.15
172.89
1,179,805
205,923,816
11/23/2023
174.38
174.66
172.58
214,451
37,198,542
11/24/2023
173.96
175.79
171.00
1,017,824
176,342,781
11/27/2023
173.24
174.92
171.51
1,568,955
271,414,910
11/28/2023
174.17
175.50
172.55
1,754,269
305,290,005
11/29/2023
173.61
174.69
172.29
827,584
143,816,774
11/30/2023
177.35
178.59
171.09
5,228,693
923,052,603
12/01/2023
174.62
176.22
173.19
638,668
111,423,785
12/04/2023
177.30
177.84
173.65
638,422
112,731,659
12/05/2023
180.53
181.17
176.24
1,004,318
179,426,460
12/06/2023
180.14
180.65
177.85
1,189,321
213,703,062
12/07/2023
181.29
181.79
178.23
1,034,108
186,651,145
12/08/2023
181.29
181.85
177.03
660,928
119,735,941
12/11/2023
184.28
184.76
179.87
892,221
164,091,272
12/13/2023
186.87
187.56
181.36
1,817,211
336,514,675
12/14/2023
188.94
189.85
184.59
1,535,590
289,117,558
12/15/2023
185.80
190.00
184.71
6,372,040
1,186,574,436
12/18/2023
186.70
187.83
183.04
646,097
120,088,203
12/19/2023
188.35
189.40
184.92
1,031,629
194,175,514
12/20/2023
187.58
189.89
186.88
1,870,566
351,707,047
12/21/2023
189.67
191.41
187.96
2,164,072
411,913,806
12/22/2023
184.45
190.10
184.12
584,593
109,004,780
12/26/2023
188.13
189.60
184.45
105,765
19,888,888
12/27/2023
186.01
189.22
185.52
697,757
130,268,133
12/28/2023
184.42
187.94
180.35
706,711
130,951,011
12/29/2023
185.41
186.28
182.81
285,917
52,972,574
01/02/2024
182.41
186.50
181.23
607,928
111,180,257
01/03/2024
181.98
183.97
179.98
803,754
146,001,134
01/04/2024
181.23
183.32
180.20
772,348
139,976,080
01/05/2024
180.60
182.06
178.15
1,083,617
195,623,859
01/08/2024
179.74
181.34
178.24
615,564
110,537,822
01/09/2024
177.82
181.29
176.83
1,049,520
186,671,016
01/10/2024
178.39
179.78
177.56
763,060
136,080,043
01/11/2024
181.01
182.90
178.43
802,250
145,319,851
01/12/2024
181.94
182.52
178.51
486,342
88,443,079
01/15/2024
184.06
184.83
182.92
173,420
31,924,209
01/16/2024
184.40
187.34
181.99
905,416
167,011,957
01/17/2024
184.40
185.22
179.97
1,638,231
301,351,870
01/18/2024
184.55
185.74
181.00
1,170,987
215,772,704
01/19/2024
184.32
185.30
182.18
884,906
162,873,444
01/22/2024
179.45
184.98
178.42
711,362
128,017,751
01/23/2024
181.52
182.06
179.81
562,327
101,873,362
01/24/2024
181.05
183.49
180.13
836,744
151,755,058
01/25/2024
183.57
183.92
178.56
1,374,434
249,224,084
01/26/2024
186.34
187.50
182.67
637,687
118,713,452
01/29/2024
189.80
190.00
186.59
992,775
187,854,674
01/30/2024
191.30
192.83
189.17
1,318,033
251,863,023
01/31/2024
195.56
195.70
189.53
2,092,218
406,326,870
02/01/2024
199.37
201.94
191.55
2,516,235
500,861,463
02/02/2024
195.80
198.71
195.01
1,586,444
311,962,888
02/06/2024
192.52
199.79
191.50
2,230,534
430,340,295
02/07/2024
194.01
197.16
192.74
1,211,193
234,719,356
02/08/2024
194.59
196.84
192.67
815,672
158,590,317
02/09/2024
193.76
196.15
192.52
726,448
141,389,090
02/12/2024
194.51
196.50
192.87
214,477
41,704,921
02/13/2024
191.32
193.92
191.01
380,544
73,122,008
02/14/2024
191.91
193.74
190.69
500,153
95,948,197
02/15/2024
189.32
192.98
189.01
502,297
95,483,094
02/16/2024
189.96
191.17
187.80
604,632
114,862,814
02/19/2024
190.15
191.00
186.67
346,248
65,289,571
02/20/2024
191.88
193.91
190.26
986,854
189,241,536
02/21/2024
192.15
193.42
190.23
916,887
175,996,521
02/22/2024
195.25
195.65
191.68
782,681
151,615,870
02/23/2024
192.34
195.08
189.14
1,429,692
275,167,780
02/26/2024
189.66
192.38
188.85
1,023,536
194,239,410
02/27/2024
189.75
191.71
186.00
867,150
164,263,099
02/28/2024
183.63
191.33
181.09
817,929
150,616,144
02/29/2024
183.61
187.82
182.79
3,869,581
712,354,810
03/01/2024
185.30
186.87
182.08
526,069
97,520,063
03/04/2024
185.07
186.85
184.23
544,353
100,906,604
03/05/2024
184.42
188.96
183.67
989,500
183,486,324
03/06/2024
179.47
186.37
178.47
1,889,438
340,681,424
03/07/2024
180.56
181.93
179.31
1,126,228
203,388,718
03/08/2024
180.75
181.63
178.75
721,184
130,114,006
03/11/2024
181.87
184.37
180.59
410,418
74,609,051
03/12/2024
182.30
183.00
180.45
557,574
101,479,541
03/13/2024
184.65
186.00
182.45
818,986
151,208,154
03/14/2024
184.54
188.00
183.27
1,025,234
189,672,512
03/15/2024
188.36
195.00
179.94
6,623,831
1,245,654,593
03/19/2024
184.06
188.36
181.85
1,882,751
346,459,939
03/20/2024
183.39
185.53
182.09
701,016
128,870,358
03/21/2024
180.73
184.13
179.24
1,123,436
203,466,100
03/22/2024
183.59
184.18
179.45
533,493
97,698,157
03/25/2024
181.14
185.00
180.06
572,435
104,046,231
03/26/2024
183.51
183.94
178.76
1,496,440
273,104,902
03/27/2024
181.45
184.84
179.44
1,595,957
289,961,149
04/01/2024
180.33
184.35
178.97
1,675,137
302,423,162
04/02/2024
180.60
183.82
178.68
1,056,686
190,921,600
04/03/2024
178.64
182.13
177.51
1,298,748
232,865,444
04/04/2024
177.41
181.84
176.88
934,002
166,568,045
04/05/2024
175.72
179.29
174.45
1,407,988
247,688,728
04/08/2024
173.94
177.48
173.10
1,212,838
210,927,834
04/09/2024
169.73
172.00
168.38
1,991,929
338,879,838
04/10/2024
169.47
170.61
169.00
1,194,429
202,302,143
04/11/2024
171.09
171.82
169.06
823,048
140,476,863
04/12/2024
168.29
171.00
167.88
1,277,810
215,501,437
04/15/2024
164.78
171.99
164.02
1,207,750
200,371,908
04/16/2024
165.70
168.47
163.52
2,068,165
341,655,367
04/17/2024
167.68
168.46
164.02
3,085,024
515,442,404
04/18/2024
172.32
172.67
167.95
2,854,619
487,548,583
04/19/2024
168.87
174.99
168.19
726,926
123,508,694
04/22/2024
173.03
173.65
167.09
1,772,436
304,138,908
04/23/2024
170.03
172.10
168.47
1,623,622
276,467,872
04/24/2024
171.62
173.65
169.06
1,801,761
309,532,556
04/25/2024
165.81
172.18
164.28
2,223,825
369,432,799