Accenture plc - Class A (ACN) Exchange: NYSE
Data as of May 9, 2025
$308.88 ($2.79) 0.91%
Accenture plc - Class A - Daily Information
Click for more stock information on Accenture plc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $309.00 |
| Previous Close | $308.88 |
| High | $313.25 |
| Low | $308.00 |
| Adjusted Open | $309.00 |
| Previous Adjusted Close | $308.88 |
| Adjusted High | $313.25 |
| Adjusted Low | $308.00 |
About Accenture plc - Class A (ACN)
Accenture plc - Class A (ACN) is a leading professional services company based in Dublin, Ireland. Founded in 1989, the company provides a wide range of consulting services and technology services to help companies and governments around the world improve their performance. With over 475,000 employees in more than 120 countries, Accenture is one of the largest companies in the world. Since its founding, Accenture has grown exponentially, with revenue increasing from $13.7 billion in 2006 to $43.2 billion in 2019.
Invest in Accenture plc - Class A (ACN)
Historical Stock Data for Accenture plc - Class A (ACN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $309.00 | $313.25 | $308.00 | $308.88 | $308.88 | 2,861,634 |
| 2025-05-07 | $304.80 | $308.09 | $303.47 | $306.09 | $306.09 | 2,647,765 |
| 2025-05-06 | $303.86 | $305.95 | $303.20 | $303.80 | $303.80 | 2,719,419 |
| 2025-05-05 | $303.43 | $309.41 | $303.41 | $307.71 | $307.71 | 3,548,554 |
| 2025-05-02 | $305.00 | $306.34 | $303.87 | $305.33 | $305.33 | 1,780,102 |
| 2025-05-01 | $300.81 | $304.76 | $298.50 | $300.53 | $300.53 | 2,848,558 |
| 2025-04-30 | $295.27 | $299.55 | $291.71 | $299.15 | $299.15 | 2,834,724 |
| 2025-04-29 | $295.62 | $299.04 | $294.80 | $298.47 | $298.47 | 3,251,980 |
| 2025-04-28 | $294.52 | $296.06 | $289.89 | $293.25 | $293.25 | 1,865,246 |
| 2025-04-25 | $291.52 | $294.01 | $289.02 | $293.39 | $293.39 | 2,919,326 |
| 2025-04-24 | $285.00 | $291.76 | $284.74 | $291.41 | $291.41 | 3,271,401 |
| 2025-04-23 | $294.65 | $296.94 | $286.97 | $288.16 | $288.16 | 2,763,053 |
| 2025-04-22 | $281.40 | $285.10 | $280.15 | $283.96 | $283.96 | 2,499,900 |
| 2025-04-21 | $282.34 | $282.34 | $275.98 | $279.23 | $279.23 | 2,835,510 |
| 2025-04-17 | $285.52 | $286.67 | $281.77 | $282.35 | $282.35 | 2,321,537 |
| 2025-04-16 | $289.45 | $292.50 | $283.74 | $285.24 | $285.24 | 3,183,916 |
| 2025-04-15 | $288.91 | $292.08 | $287.34 | $288.66 | $288.66 | 3,273,310 |
| 2025-04-14 | $289.92 | $293.26 | $286.64 | $289.79 | $289.79 | 3,299,370 |
| 2025-04-11 | $282.58 | $286.30 | $276.73 | $284.34 | $284.34 | 5,019,507 |
| 2025-04-10 | $292.47 | $296.10 | $278.34 | $285.22 | $285.22 | 4,578,592 |
| 2025-04-09 | $280.00 | $300.45 | $278.92 | $299.94 | $298.39 | 6,702,221 |
| 2025-04-08 | $290.29 | $293.03 | $276.68 | $281.39 | $279.94 | 4,730,814 |
| 2025-04-07 | $278.94 | $293.04 | $275.01 | $284.72 | $283.25 | 6,333,638 |
| 2025-04-04 | $296.80 | $299.05 | $284.60 | $285.06 | $283.59 | 4,658,969 |
| 2025-04-03 | $308.00 | $311.79 | $300.97 | $301.46 | $299.90 | 3,614,753 |
| 2025-04-02 | $309.75 | $318.00 | $309.75 | $316.33 | $314.70 | 4,122,954 |
| 2025-04-01 | $311.60 | $316.02 | $310.98 | $313.58 | $311.96 | 3,503,908 |
| 2025-03-31 | $302.45 | $313.11 | $300.40 | $312.04 | $310.43 | 5,511,930 |
| 2025-03-28 | $308.38 | $310.07 | $303.84 | $304.33 | $302.76 | 2,377,611 |
| 2025-03-27 | $309.22 | $313.00 | $307.48 | $308.53 | $306.94 | 2,871,044 |
| 2025-03-26 | $309.03 | $312.75 | $309.02 | $311.16 | $309.55 | 3,669,823 |
| 2025-03-25 | $307.55 | $312.47 | $305.42 | $308.90 | $307.31 | 3,890,352 |
| 2025-03-24 | $308.10 | $310.46 | $305.18 | $307.18 | $305.59 | 3,793,173 |
| 2025-03-21 | $298.05 | $305.60 | $295.58 | $305.32 | $305.32 | 11,735,270 |
| 2025-03-20 | $296.15 | $306.85 | $291.51 | $300.91 | $300.91 | 10,699,545 |
| 2025-03-19 | $325.19 | $326.73 | $321.07 | $324.47 | $324.47 | 4,314,143 |
| 2025-03-18 | $323.64 | $325.05 | $319.49 | $324.07 | $324.07 | 2,796,581 |
| 2025-03-17 | $320.00 | $326.73 | $319.60 | $325.71 | $325.71 | 3,518,232 |
| 2025-03-14 | $316.41 | $318.90 | $314.29 | $318.82 | $318.82 | 4,086,087 |
| 2025-03-13 | $323.69 | $323.69 | $314.61 | $317.07 | $317.07 | 3,667,673 |
| 2025-03-12 | $328.50 | $330.00 | $322.89 | $324.33 | $324.33 | 3,086,325 |
| 2025-03-11 | $333.08 | $334.43 | $325.55 | $327.79 | $327.79 | 3,389,995 |
| 2025-03-10 | $338.89 | $339.90 | $332.53 | $335.30 | $335.30 | 3,444,413 |
| 2025-03-07 | $339.00 | $342.89 | $335.91 | $342.18 | $342.18 | 4,459,864 |
| 2025-03-06 | $344.52 | $347.10 | $339.82 | $341.84 | $341.84 | 3,467,603 |
| 2025-03-05 | $345.22 | $348.80 | $343.46 | $348.26 | $348.26 | 2,578,507 |
| 2025-03-04 | $342.18 | $349.24 | $342.00 | $345.78 | $345.78 | 3,156,307 |
| 2025-03-03 | $349.42 | $351.99 | $343.01 | $344.99 | $344.99 | 3,011,081 |
| 2025-02-28 | $357.15 | $359.14 | $342.41 | $348.50 | $348.50 | 5,768,387 |
| 2025-02-27 | $358.05 | $361.62 | $355.37 | $356.87 | $356.87 | 2,735,432 |
| 2025-02-26 | $362.70 | $363.01 | $356.86 | $358.35 | $358.35 | 2,267,552 |
| 2025-02-25 | $361.08 | $365.58 | $359.50 | $362.95 | $362.95 | 1,947,670 |
| 2025-02-24 | $364.41 | $366.93 | $361.06 | $363.91 | $363.91 | 2,755,807 |
| 2025-02-21 | $380.00 | $382.77 | $363.93 | $364.26 | $364.26 | 3,751,685 |
| 2025-02-20 | $387.87 | $390.00 | $384.25 | $384.84 | $384.84 | 2,252,397 |
| 2025-02-19 | $385.99 | $392.02 | $384.44 | $390.22 | $390.22 | 1,438,209 |
| 2025-02-18 | $384.63 | $390.49 | $381.49 | $387.56 | $387.56 | 3,564,022 |
| 2025-02-14 | $390.00 | $391.00 | $387.43 | $388.00 | $388.00 | 2,024,720 |
| 2025-02-13 | $388.61 | $390.91 | $384.73 | $389.53 | $389.53 | 3,387,284 |
| 2025-02-12 | $386.05 | $391.51 | $386.00 | $388.83 | $388.83 | 2,251,324 |
| 2025-02-11 | $385.00 | $390.35 | $383.89 | $390.01 | $390.01 | 2,121,376 |
| 2025-02-10 | $388.24 | $390.00 | $385.19 | $386.89 | $386.89 | 1,771,588 |
| 2025-02-07 | $389.00 | $390.53 | $385.36 | $385.98 | $385.98 | 2,437,376 |
| 2025-02-06 | $395.20 | $397.88 | $385.92 | $387.34 | $387.34 | 2,828,177 |
| 2025-02-05 | $390.82 | $398.35 | $390.42 | $398.25 | $398.25 | 3,463,369 |
| 2025-02-04 | $381.51 | $392.45 | $380.55 | $391.62 | $391.62 | 3,166,584 |
| 2025-02-03 | $381.14 | $386.66 | $378.54 | $385.21 | $385.21 | 2,792,940 |
| 2025-01-31 | $380.75 | $387.00 | $379.64 | $384.95 | $384.95 | 3,106,584 |
| 2025-01-30 | $378.00 | $385.91 | $376.72 | $380.75 | $380.75 | 2,218,868 |
| 2025-01-29 | $379.87 | $381.90 | $373.18 | $374.42 | $374.42 | 2,345,609 |
| 2025-01-28 | $372.00 | $382.02 | $370.75 | $378.39 | $378.39 | 4,052,275 |
| 2025-01-27 | $359.32 | $373.85 | $358.93 | $373.15 | $373.15 | 3,855,922 |
| 2025-01-24 | $362.14 | $364.00 | $360.15 | $362.41 | $362.41 | 1,827,829 |
| 2025-01-23 | $358.09 | $363.32 | $357.65 | $363.26 | $363.26 | 2,111,099 |
| 2025-01-22 | $358.24 | $360.17 | $354.84 | $359.11 | $359.11 | 2,789,786 |
| 2025-01-21 | $349.25 | $356.86 | $348.00 | $356.42 | $356.42 | 3,098,800 |
| 2025-01-17 | $354.92 | $357.00 | $351.91 | $352.59 | $352.59 | 4,064,786 |
| 2025-01-16 | $349.11 | $353.25 | $347.00 | $350.56 | $350.56 | 2,025,844 |
| 2025-01-15 | $352.35 | $355.20 | $349.06 | $349.73 | $348.26 | 2,624,034 |
| 2025-01-14 | $351.21 | $352.52 | $345.63 | $348.99 | $347.52 | 1,825,402 |
| 2025-01-13 | $345.13 | $350.91 | $344.37 | $349.14 | $349.14 | 2,711,293 |
| 2025-01-10 | $355.03 | $358.00 | $348.74 | $349.79 | $349.79 | 2,830,056 |
| 2025-01-08 | $361.00 | $363.60 | $355.35 | $357.73 | $357.73 | 2,217,337 |
| 2025-01-07 | $355.35 | $363.22 | $353.81 | $356.39 | $356.39 | 4,663,137 |
| 2025-01-06 | $352.81 | $354.49 | $349.65 | $351.33 | $351.33 | 2,356,428 |
| 2025-01-03 | $350.00 | $354.82 | $349.09 | $353.85 | $353.85 | 2,029,853 |
| 2025-01-02 | $353.10 | $354.81 | $346.11 | $348.82 | $348.82 | 2,255,167 |
| 2024-12-31 | $354.98 | $355.08 | $350.43 | $351.79 | $351.79 | 1,748,650 |
| 2024-12-30 | $352.61 | $354.63 | $349.23 | $352.49 | $352.49 | 1,490,172 |
| 2024-12-27 | $358.78 | $360.43 | $354.00 | $356.18 | $356.18 | 1,195,720 |
| 2024-12-26 | $360.35 | $361.95 | $359.07 | $360.43 | $360.43 | 910,457 |
| 2024-12-24 | $359.95 | $361.95 | $358.54 | $361.63 | $361.63 | 1,073,610 |
| 2024-12-23 | $360.58 | $362.96 | $355.73 | $358.77 | $358.77 | 3,549,390 |
| 2024-12-20 | $370.70 | $372.07 | $362.00 | $366.37 | $366.37 | 7,013,200 |
| 2024-12-19 | $365.00 | $376.91 | $363.19 | $372.16 | $372.16 | 6,075,459 |
| 2024-12-18 | $357.30 | $359.40 | $347.12 | $347.61 | $347.61 | 3,232,909 |
| 2024-12-17 | $357.36 | $358.48 | $353.02 | $357.30 | $357.30 | 2,479,098 |
| 2024-12-16 | $359.55 | $361.02 | $356.45 | $357.06 | $357.06 | 2,306,717 |
| 2024-12-13 | $359.58 | $360.76 | $356.25 | $358.68 | $358.68 | 1,808,745 |
| 2024-12-12 | $361.31 | $362.00 | $355.40 | $360.18 | $360.18 | 1,834,173 |
| 2024-12-11 | $363.85 | $366.59 | $363.43 | $363.84 | $363.84 | 1,511,722 |
| 2024-12-10 | $358.52 | $366.35 | $357.09 | $362.90 | $362.90 | 2,157,906 |
| 2024-12-09 | $360.45 | $366.00 | $358.10 | $359.50 | $359.50 | 2,185,184 |
| 2024-12-06 | $365.30 | $371.88 | $361.55 | $362.70 | $362.70 | 2,332,307 |
| 2024-12-05 | $356.07 | $358.90 | $354.89 | $358.13 | $358.13 | 1,821,291 |
| 2024-12-04 | $353.67 | $362.11 | $353.11 | $360.03 | $360.03 | 2,074,025 |
| 2024-12-03 | $348.80 | $354.34 | $346.62 | $352.54 | $352.54 | 3,044,981 |
| 2024-12-02 | $362.77 | $363.36 | $356.96 | $361.38 | $361.38 | 2,445,661 |
| 2024-11-29 | $360.15 | $365.00 | $360.00 | $362.37 | $362.37 | 1,311,278 |
| 2024-11-27 | $364.08 | $365.67 | $360.88 | $362.16 | $362.16 | 1,657,040 |
| 2024-11-26 | $361.99 | $364.53 | $360.62 | $363.18 | $363.18 | 2,106,328 |
| 2024-11-25 | $360.00 | $364.15 | $358.50 | $361.29 | $361.29 | 3,054,821 |
| 2024-11-22 | $358.24 | $364.64 | $357.28 | $358.66 | $358.66 | 2,161,326 |
| 2024-11-21 | $359.52 | $363.50 | $358.31 | $361.05 | $361.05 | 2,240,117 |
| 2024-11-20 | $353.71 | $357.33 | $351.65 | $357.07 | $357.07 | 1,792,718 |
| 2024-11-19 | $351.25 | $353.97 | $349.99 | $353.95 | $353.95 | 2,447,247 |
| 2024-11-18 | $353.57 | $355.50 | $351.82 | $352.79 | $352.79 | 1,760,084 |
| 2024-11-15 | $360.28 | $360.31 | $348.85 | $353.57 | $353.57 | 3,624,539 |
| 2024-11-14 | $371.38 | $372.00 | $361.03 | $362.07 | $362.07 | 3,503,239 |
| 2024-11-13 | $359.54 | $370.64 | $359.04 | $370.22 | $370.22 | 3,353,988 |
| 2024-11-12 | $357.64 | $362.13 | $356.95 | $360.61 | $360.61 | 3,233,662 |
| 2024-11-11 | $355.00 | $360.64 | $354.10 | $357.30 | $357.30 | 2,985,383 |
| 2024-11-08 | $360.77 | $362.76 | $355.12 | $355.53 | $355.53 | 2,287,588 |
| 2024-11-07 | $358.00 | $362.00 | $356.29 | $360.71 | $360.71 | 2,238,522 |
| 2024-11-06 | $355.90 | $357.23 | $353.00 | $356.13 | $356.13 | 3,009,729 |
| 2024-11-05 | $342.79 | $347.42 | $342.21 | $345.49 | $345.49 | 1,553,537 |
| 2024-11-04 | $345.26 | $346.68 | $341.58 | $343.90 | $343.90 | 1,931,315 |
| 2024-11-01 | $346.94 | $347.95 | $344.83 | $345.67 | $345.67 | 2,579,809 |
| 2024-10-31 | $344.63 | $347.86 | $342.62 | $344.82 | $344.82 | 3,078,198 |
| 2024-10-30 | $358.00 | $358.83 | $345.34 | $346.57 | $346.57 | 3,915,209 |
| 2024-10-29 | $360.91 | $365.08 | $359.05 | $363.04 | $363.04 | 2,643,029 |
| 2024-10-28 | $364.00 | $366.99 | $360.39 | $361.32 | $361.32 | 2,207,367 |
| 2024-10-25 | $364.00 | $365.45 | $359.59 | $360.80 | $360.80 | 2,129,390 |
| 2024-10-24 | $367.50 | $373.44 | $363.75 | $364.23 | $364.23 | 2,311,975 |
| 2024-10-23 | $370.84 | $372.48 | $368.23 | $370.63 | $370.63 | 2,211,832 |
| 2024-10-22 | $374.62 | $374.86 | $371.13 | $371.79 | $371.79 | 1,740,279 |
| 2024-10-21 | $375.00 | $377.34 | $374.21 | $376.03 | $376.03 | 1,785,135 |
| 2024-10-18 | $375.51 | $377.33 | $373.65 | $376.86 | $376.86 | 1,893,296 |
| 2024-10-17 | $373.00 | $375.51 | $371.78 | $375.15 | $375.15 | 1,906,904 |
| 2024-10-16 | $365.69 | $372.87 | $364.88 | $372.26 | $372.26 | 2,110,724 |
| 2024-10-15 | $365.43 | $371.00 | $365.43 | $368.66 | $368.66 | 2,956,109 |
| 2024-10-14 | $361.58 | $365.62 | $361.16 | $364.60 | $364.60 | 2,255,799 |
| 2024-10-11 | $362.52 | $363.40 | $360.06 | $360.74 | $360.74 | 1,436,631 |
| 2024-10-10 | $363.56 | $364.47 | $358.91 | $361.07 | $361.07 | 2,088,152 |
| 2024-10-09 | $360.98 | $366.46 | $360.77 | $365.08 | $363.59 | 2,046,441 |
| 2024-10-08 | $359.53 | $360.65 | $357.52 | $360.38 | $358.91 | 2,348,284 |
| 2024-10-07 | $360.00 | $362.00 | $355.85 | $356.80 | $355.34 | 1,536,791 |
| 2024-10-04 | $364.20 | $367.79 | $359.82 | $362.24 | $360.76 | 2,131,552 |
| 2024-10-03 | $359.55 | $364.45 | $359.33 | $361.24 | $359.77 | 3,646,268 |
| 2024-10-02 | $352.71 | $357.19 | $351.34 | $356.29 | $354.84 | 2,421,257 |
| 2024-10-01 | $354.99 | $354.99 | $349.90 | $351.98 | $350.54 | 1,827,309 |
| 2024-09-30 | $348.50 | $354.06 | $347.72 | $353.48 | $352.04 | 2,425,021 |
| 2024-09-27 | $356.33 | $358.34 | $349.30 | $349.70 | $348.27 | 2,575,382 |
| 2024-09-26 | $355.01 | $363.99 | $349.70 | $355.81 | $354.36 | 4,454,991 |
| 2024-09-25 | $335.14 | $339.75 | $334.16 | $337.05 | $335.67 | 3,552,701 |
| 2024-09-24 | $337.94 | $340.62 | $335.28 | $339.62 | $338.23 | 2,842,859 |
| 2024-09-23 | $337.38 | $339.44 | $334.05 | $339.21 | $337.83 | 1,998,526 |
| 2024-09-20 | $332.32 | $336.35 | $331.87 | $336.22 | $334.85 | 5,231,021 |
| 2024-09-19 | $340.00 | $340.38 | $332.23 | $335.24 | $333.87 | 2,645,896 |
| 2024-09-18 | $335.00 | $339.00 | $332.96 | $336.18 | $334.81 | 2,150,899 |
| 2024-09-17 | $355.10 | $355.28 | $336.31 | $337.04 | $335.66 | 4,528,964 |
| 2024-09-16 | $350.84 | $354.98 | $349.63 | $354.12 | $352.67 | 2,536,398 |
| 2024-09-13 | $351.10 | $351.43 | $348.79 | $349.58 | $348.15 | 1,812,013 |
| 2024-09-12 | $350.48 | $352.42 | $345.20 | $349.89 | $348.46 | 2,182,279 |
| 2024-09-11 | $346.36 | $350.72 | $342.24 | $350.31 | $348.88 | 2,121,785 |
| 2024-09-10 | $343.81 | $348.00 | $342.22 | $347.70 | $346.28 | 1,655,717 |
| 2024-09-09 | $340.63 | $342.25 | $339.09 | $341.81 | $340.41 | 1,569,422 |
| 2024-09-06 | $340.70 | $342.44 | $336.76 | $339.84 | $339.84 | 1,613,563 |
| 2024-09-05 | $344.22 | $344.45 | $339.50 | $340.93 | $340.93 | 1,195,275 |
| 2024-09-04 | $340.00 | $344.91 | $338.98 | $343.99 | $343.99 | 1,476,582 |
| 2024-09-03 | $341.36 | $345.54 | $339.67 | $341.88 | $341.88 | 2,049,328 |
| 2024-08-30 | $341.00 | $343.45 | $338.64 | $341.95 | $341.95 | 2,004,144 |
| 2024-08-29 | $340.25 | $343.87 | $338.97 | $340.21 | $340.21 | 1,266,298 |
| 2024-08-28 | $340.56 | $343.60 | $335.11 | $337.39 | $337.39 | 1,527,981 |
| 2024-08-27 | $335.18 | $340.99 | $335.00 | $340.38 | $340.38 | 1,844,178 |
| 2024-08-26 | $333.08 | $337.21 | $331.77 | $336.78 | $336.78 | 1,692,174 |
| 2024-08-23 | $331.66 | $333.76 | $329.67 | $333.27 | $333.27 | 1,518,702 |
| 2024-08-22 | $333.89 | $334.07 | $329.65 | $330.57 | $330.57 | 1,679,226 |
| 2024-08-21 | $330.84 | $333.66 | $330.54 | $333.60 | $333.60 | 1,233,957 |
| 2024-08-20 | $329.93 | $330.57 | $328.05 | $330.37 | $330.37 | 1,790,106 |
| 2024-08-19 | $327.56 | $330.43 | $327.00 | $329.44 | $329.44 | 1,678,267 |
| 2024-08-16 | $324.91 | $327.71 | $323.27 | $326.92 | $326.92 | 2,292,799 |
| 2024-08-15 | $322.28 | $325.21 | $321.94 | $325.13 | $325.13 | 2,271,669 |
| 2024-08-14 | $320.00 | $322.07 | $318.02 | $319.83 | $319.83 | 1,404,627 |
| 2024-08-13 | $316.11 | $320.18 | $315.13 | $319.33 | $319.33 | 2,269,581 |
| 2024-08-12 | $315.47 | $317.47 | $312.74 | $313.96 | $313.96 | 2,276,546 |
| 2024-08-09 | $316.20 | $317.32 | $313.22 | $315.83 | $315.83 | 1,851,305 |
| 2024-08-08 | $315.30 | $319.51 | $314.47 | $315.88 | $315.88 | 2,213,725 |
| 2024-08-07 | $319.95 | $325.74 | $317.93 | $318.02 | $318.02 | 2,327,705 |
| 2024-08-06 | $317.00 | $322.66 | $315.72 | $318.68 | $318.68 | 2,284,261 |
| 2024-08-05 | $311.61 | $317.87 | $310.23 | $313.74 | $313.74 | 3,186,698 |
| 2024-08-02 | $324.99 | $326.68 | $320.35 | $323.15 | $323.15 | 2,682,736 |
| 2024-08-01 | $333.88 | $338.92 | $326.42 | $328.08 | $328.08 | 2,538,193 |
| 2024-07-31 | $331.64 | $333.93 | $329.04 | $330.62 | $330.62 | 2,606,401 |
| 2024-07-30 | $327.49 | $330.45 | $326.95 | $329.20 | $329.20 | 1,985,465 |
| 2024-07-29 | $328.66 | $328.98 | $323.87 | $326.20 | $326.20 | 1,629,266 |
| 2024-07-26 | $325.92 | $329.81 | $325.21 | $328.46 | $328.46 | 2,438,247 |
| 2024-07-25 | $325.59 | $335.69 | $323.34 | $330.12 | $330.12 | 2,764,639 |
| 2024-07-24 | $329.38 | $332.54 | $328.14 | $328.68 | $328.68 | 3,286,450 |
| 2024-07-23 | $331.43 | $332.20 | $327.97 | $330.33 | $330.33 | 1,994,169 |
| 2024-07-22 | $330.72 | $332.82 | $329.72 | $331.51 | $331.51 | 3,419,315 |
| 2024-07-19 | $331.09 | $335.79 | $327.71 | $329.19 | $329.19 | 5,376,237 |
| 2024-07-18 | $329.41 | $336.25 | $327.84 | $328.10 | $328.10 | 4,563,719 |
| 2024-07-17 | $325.95 | $328.57 | $323.62 | $325.60 | $325.60 | 4,383,856 |
| 2024-07-16 | $318.38 | $325.15 | $318.03 | $325.00 | $325.00 | 3,640,693 |
| 2024-07-15 | $312.67 | $319.37 | $312.67 | $317.87 | $317.87 | 3,866,301 |
| 2024-07-12 | $299.59 | $312.02 | $299.03 | $310.63 | $310.63 | 3,951,627 |
| 2024-07-11 | $295.44 | $302.18 | $293.98 | $297.99 | $297.99 | 2,988,052 |
| 2024-07-10 | $296.90 | $298.00 | $290.53 | $295.44 | $294.17 | 2,283,455 |
| 2024-07-09 | $299.09 | $299.15 | $294.48 | $298.06 | $298.06 | 2,476,092 |
| 2024-07-08 | $300.46 | $301.95 | $295.60 | $299.47 | $299.47 | 2,557,914 |
| 2024-07-05 | $304.91 | $305.70 | $297.68 | $299.14 | $299.14 | 3,158,944 |
| 2024-07-03 | $304.75 | $306.89 | $303.98 | $305.75 | $305.75 | 1,751,215 |
| 2024-07-02 | $300.93 | $304.00 | $300.93 | $303.83 | $303.83 | 2,177,192 |
| 2024-07-01 | $303.73 | $304.36 | $299.60 | $302.55 | $302.55 | 2,411,300 |
| 2024-06-28 | $303.54 | $305.55 | $301.65 | $303.41 | $303.41 | 14,905,693 |
| 2024-06-27 | $305.00 | $305.47 | $301.46 | $303.19 | $303.19 | 3,151,148 |
| 2024-06-26 | $299.92 | $305.74 | $299.43 | $304.62 | $304.62 | 3,162,079 |
| 2024-06-25 | $307.98 | $310.00 | $305.43 | $307.17 | $307.17 | 4,498,741 |
| 2024-06-24 | $305.36 | $312.37 | $304.68 | $307.21 | $307.21 | 4,399,601 |
| 2024-06-21 | $307.03 | $310.35 | $302.58 | $308.98 | $308.98 | 8,481,762 |
| 2024-06-20 | $314.63 | $317.73 | $298.00 | $306.16 | $306.16 | 11,374,572 |
| 2024-06-18 | $285.31 | $289.91 | $284.39 | $285.35 | $285.35 | 5,314,911 |
| 2024-06-17 | $286.23 | $288.60 | $283.95 | $285.53 | $285.53 | 3,559,587 |
| 2024-06-14 | $281.41 | $286.95 | $280.71 | $286.71 | $286.71 | 2,966,211 |
| 2024-06-13 | $287.67 | $289.55 | $282.09 | $282.32 | $282.32 | 3,119,248 |
| 2024-06-12 | $291.63 | $294.15 | $285.44 | $285.73 | $285.73 | 3,749,585 |
| 2024-06-11 | $290.12 | $294.31 | $288.79 | $294.22 | $294.22 | 2,457,624 |
| 2024-06-10 | $287.38 | $290.52 | $287.00 | $290.43 | $290.43 | 2,510,107 |
| 2024-06-07 | $291.44 | $291.81 | $288.15 | $288.40 | $288.40 | 2,626,974 |
| 2024-06-06 | $291.20 | $293.87 | $290.60 | $291.74 | $291.74 | 2,363,205 |
| 2024-06-05 | $288.26 | $292.31 | $288.06 | $291.02 | $291.02 | 2,995,271 |
| 2024-06-04 | $281.76 | $288.88 | $280.34 | $288.06 | $288.06 | 3,498,601 |
| 2024-06-03 | $286.35 | $287.52 | $280.71 | $281.76 | $281.76 | 3,596,609 |
| 2024-05-31 | $284.80 | $285.39 | $278.69 | $282.29 | $282.29 | 6,882,088 |
| 2024-05-30 | $289.97 | $290.50 | $284.29 | $284.80 | $284.80 | 5,007,994 |
| 2024-05-29 | $294.15 | $296.10 | $291.01 | $293.77 | $293.77 | 4,479,999 |
| 2024-05-28 | $299.37 | $300.32 | $295.82 | $297.73 | $297.73 | 3,530,301 |
| 2024-05-24 | $306.89 | $307.46 | $300.34 | $300.99 | $300.99 | 2,048,661 |
| 2024-05-23 | $310.14 | $310.99 | $304.56 | $305.93 | $305.93 | 2,526,304 |
| 2024-05-22 | $303.96 | $308.19 | $303.69 | $307.11 | $307.11 | 2,432,422 |
| 2024-05-21 | $306.79 | $307.15 | $302.96 | $303.64 | $303.64 | 1,866,555 |
| 2024-05-20 | $303.51 | $307.07 | $301.61 | $305.70 | $305.70 | 2,418,094 |
| 2024-05-17 | $309.74 | $310.00 | $300.01 | $303.59 | $303.59 | 4,232,001 |
| 2024-05-16 | $309.66 | $310.59 | $306.75 | $308.00 | $308.00 | 2,583,058 |
| 2024-05-15 | $305.00 | $308.52 | $301.44 | $308.52 | $308.52 | 4,230,864 |
| 2024-05-14 | $308.90 | $312.29 | $306.22 | $306.95 | $306.95 | 1,813,613 |
| 2024-05-13 | $308.15 | $308.80 | $306.88 | $307.41 | $307.41 | 1,695,055 |
| 2024-05-10 | $308.00 | $309.26 | $306.06 | $306.33 | $306.33 | 1,786,950 |
| 2024-05-09 | $307.00 | $308.21 | $302.92 | $306.61 | $306.61 | 3,238,246 |
| 2024-05-08 | $310.12 | $313.40 | $310.12 | $311.99 | $311.99 | 2,296,394 |
| 2024-05-07 | $307.90 | $312.15 | $307.60 | $310.66 | $310.66 | 2,483,629 |
| 2024-05-06 | $305.17 | $306.79 | $303.27 | $306.06 | $306.06 | 2,361,453 |
| 2024-05-03 | $302.52 | $304.96 | $301.67 | $303.71 | $303.71 | 2,767,141 |
| 2024-05-02 | $300.76 | $303.33 | $298.27 | $300.34 | $300.34 | 2,684,185 |
| 2024-05-01 | $300.13 | $303.49 | $298.10 | $298.66 | $298.66 | 2,617,356 |
| 2024-04-30 | $302.00 | $303.01 | $299.68 | $300.91 | $300.91 | 5,224,952 |
| 2024-04-29 | $307.06 | $308.62 | $302.50 | $303.16 | $303.16 | 4,719,334 |
| 2024-04-26 | $309.41 | $309.49 | $307.27 | $308.01 | $308.01 | 3,371,848 |
| 2024-04-25 | $309.19 | $310.24 | $305.35 | $309.00 | $309.00 | 3,638,978 |
| 2024-04-24 | $315.84 | $315.84 | $310.69 | $313.54 | $313.54 | 4,133,828 |
| 2024-04-23 | $318.48 | $319.81 | $316.49 | $316.83 | $316.83 | 1,997,873 |
| 2024-04-22 | $318.54 | $319.06 | $315.50 | $317.42 | $317.42 | 2,433,374 |
| 2024-04-19 | $317.86 | $318.55 | $314.60 | $316.88 | $316.88 | 3,381,612 |
| 2024-04-18 | $312.63 | $317.77 | $312.01 | $316.00 | $316.00 | 3,025,199 |
| 2024-04-17 | $316.87 | $317.02 | $312.61 | $314.54 | $314.54 | 2,760,011 |
| 2024-04-16 | $315.14 | $315.64 | $311.84 | $313.94 | $313.94 | 2,900,382 |
| 2024-04-15 | $316.05 | $321.60 | $312.18 | $313.27 | $313.27 | 2,997,919 |
| 2024-04-12 | $320.97 | $322.50 | $313.19 | $315.40 | $315.40 | 4,074,199 |
| 2024-04-11 | $326.05 | $327.00 | $323.26 | $325.19 | $325.19 | 2,204,402 |
| 2024-04-10 | $328.35 | $329.52 | $323.64 | $324.40 | $324.40 | 2,155,364 |
| 2024-04-09 | $333.65 | $334.87 | $329.82 | $334.45 | $333.13 | 2,322,374 |
| 2024-04-08 | $334.03 | $335.00 | $331.68 | $331.80 | $330.49 | 2,430,059 |
| 2024-04-05 | $331.53 | $333.82 | $330.33 | $333.00 | $331.68 | 3,578,854 |
| 2024-04-04 | $334.12 | $337.99 | $330.17 | $330.47 | $329.16 | 2,268,303 |
| 2024-04-03 | $336.24 | $337.19 | $331.89 | $332.28 | $330.96 | 1,910,871 |
| 2024-04-02 | $336.67 | $338.88 | $333.00 | $336.46 | $335.13 | 2,451,109 |
| 2024-04-01 | $344.86 | $345.00 | $338.07 | $339.17 | $337.83 | 2,319,865 |
| 2024-03-28 | $341.42 | $346.98 | $340.84 | $346.61 | $346.61 | 3,611,812 |
| 2024-03-27 | $337.88 | $342.36 | $337.88 | $340.94 | $340.94 | 3,295,226 |
| 2024-03-26 | $335.14 | $337.84 | $334.34 | $336.39 | $336.39 | 3,006,558 |
| 2024-03-25 | $336.01 | $336.01 | $329.69 | $333.82 | $333.82 | 5,320,123 |
| 2024-03-22 | $350.33 | $350.47 | $335.79 | $337.50 | $337.50 | 5,899,597 |
| 2024-03-21 | $363.99 | $369.03 | $342.28 | $345.03 | $345.03 | 9,574,841 |
| 2024-03-20 | $378.03 | $381.27 | $375.20 | $380.44 | $380.44 | 2,877,633 |
| 2024-03-19 | $373.49 | $378.33 | $371.03 | $378.08 | $378.08 | 2,062,912 |
| 2024-03-18 | $378.76 | $378.94 | $372.18 | $372.67 | $372.67 | 2,164,355 |
| 2024-03-15 | $368.79 | $375.14 | $366.87 | $374.60 | $374.60 | 3,865,405 |
| 2024-03-14 | $380.98 | $381.49 | $376.56 | $378.21 | $378.21 | 1,702,495 |
| 2024-03-13 | $379.50 | $381.18 | $377.71 | $378.72 | $378.72 | 1,632,324 |
| 2024-03-12 | $375.00 | $382.42 | $374.85 | $380.48 | $380.48 | 1,793,237 |
| 2024-03-11 | $374.38 | $375.56 | $367.07 | $373.22 | $373.22 | 2,212,712 |
| 2024-03-08 | $386.69 | $387.51 | $377.73 | $378.17 | $378.17 | 1,641,160 |
| 2024-03-07 | $384.65 | $387.51 | $383.70 | $386.91 | $386.91 | 1,564,463 |
| 2024-03-06 | $380.00 | $383.06 | $377.80 | $380.83 | $380.83 | 1,451,235 |
| 2024-03-05 | $381.54 | $384.16 | $373.96 | $376.88 | $376.88 | 1,539,453 |
| 2024-03-04 | $382.31 | $386.98 | $381.61 | $383.71 | $383.71 | 1,642,957 |
| 2024-03-01 | $375.80 | $382.00 | $375.80 | $380.99 | $380.99 | 2,110,504 |
| 2024-02-29 | $380.40 | $380.40 | $374.15 | $374.78 | $374.78 | 3,329,518 |
| 2024-02-28 | $378.24 | $379.49 | $375.21 | $378.03 | $378.03 | 1,263,798 |
| 2024-02-27 | $377.00 | $379.75 | $374.90 | $377.91 | $377.91 | 1,083,367 |
| 2024-02-26 | $376.86 | $380.30 | $376.86 | $377.48 | $377.48 | 1,454,956 |
| 2024-02-23 | $373.99 | $377.97 | $372.83 | $377.32 | $377.32 | 1,614,704 |
| 2024-02-22 | $369.72 | $372.19 | $368.40 | $371.31 | $371.31 | 1,614,699 |
| 2024-02-21 | $360.34 | $362.38 | $358.97 | $360.91 | $360.91 | 1,758,019 |
| 2024-02-20 | $369.88 | $370.00 | $361.44 | $362.95 | $362.95 | 1,631,068 |
| 2024-02-16 | $372.30 | $373.43 | $368.35 | $369.48 | $369.48 | 2,410,212 |
| 2024-02-15 | $372.59 | $374.56 | $370.14 | $371.51 | $371.51 | 2,358,868 |
| 2024-02-14 | $366.24 | $371.19 | $366.24 | $370.98 | $370.98 | 2,114,618 |
| 2024-02-13 | $361.41 | $365.76 | $360.00 | $362.81 | $362.81 | 1,695,594 |
| 2024-02-12 | $369.49 | $370.40 | $366.18 | $367.43 | $367.43 | 1,325,023 |
| 2024-02-09 | $369.25 | $372.48 | $367.95 | $371.67 | $371.67 | 1,482,651 |
| 2024-02-08 | $367.68 | $369.47 | $366.92 | $368.48 | $368.48 | 1,680,009 |
| 2024-02-07 | $365.00 | $369.92 | $364.12 | $366.65 | $366.65 | 2,531,941 |
| 2024-02-06 | $370.52 | $371.71 | $362.40 | $364.70 | $364.70 | 4,012,319 |
| 2024-02-05 | $372.50 | $374.00 | $369.07 | $370.34 | $370.34 | 1,787,377 |
| 2024-02-02 | $372.19 | $374.81 | $369.48 | $372.95 | $372.95 | 1,590,488 |
| 2024-02-01 | $364.00 | $371.21 | $363.45 | $370.91 | $370.91 | 1,500,135 |
| 2024-01-31 | $371.00 | $372.72 | $363.44 | $363.88 | $363.88 | 2,320,257 |
| 2024-01-30 | $374.00 | $375.25 | $370.98 | $371.30 | $371.30 | 1,849,667 |
| 2024-01-29 | $370.52 | $375.43 | $370.08 | $373.35 | $373.35 | 1,683,157 |
| 2024-01-26 | $371.92 | $374.14 | $369.81 | $371.07 | $371.07 | 1,404,798 |
| 2024-01-25 | $372.38 | $375.73 | $370.12 | $371.94 | $371.94 | 2,227,478 |
| 2024-01-24 | $371.00 | $372.24 | $367.83 | $368.90 | $368.90 | 2,231,631 |
| 2024-01-23 | $367.36 | $370.00 | $365.64 | $369.86 | $369.86 | 1,693,134 |
| 2024-01-22 | $364.00 | $368.65 | $363.50 | $367.21 | $367.21 | 2,302,481 |
| 2024-01-19 | $361.53 | $364.82 | $360.12 | $363.90 | $363.90 | 2,506,516 |
| 2024-01-18 | $356.02 | $359.78 | $355.17 | $359.55 | $359.55 | 2,064,213 |
| 2024-01-17 | $351.81 | $357.33 | $351.81 | $353.65 | $353.65 | 1,917,067 |
| 2024-01-16 | $352.37 | $356.48 | $351.11 | $354.56 | $353.27 | 2,097,583 |
| 2024-01-12 | $350.00 | $357.66 | $348.71 | $356.33 | $356.33 | 2,392,376 |
| 2024-01-11 | $343.50 | $348.43 | $343.05 | $347.97 | $347.97 | 1,785,867 |
| 2024-01-10 | $344.58 | $345.63 | $342.78 | $345.33 | $345.33 | 1,569,142 |
| 2024-01-09 | $339.27 | $342.76 | $338.03 | $342.75 | $342.75 | 1,625,934 |
| 2024-01-08 | $335.00 | $340.47 | $335.00 | $340.35 | $340.35 | 1,909,518 |
| 2024-01-05 | $338.00 | $339.75 | $335.54 | $336.62 | $336.62 | 1,509,872 |
| 2024-01-04 | $337.92 | $339.80 | $336.53 | $337.09 | $337.09 | 2,750,560 |
| 2024-01-03 | $342.53 | $343.77 | $337.53 | $337.92 | $337.92 | 3,061,007 |
| 2024-01-02 | $348.19 | $350.30 | $345.29 | $346.92 | $346.92 | 2,319,486 |
| 2023-12-29 | $351.79 | $352.91 | $349.43 | $350.91 | $350.91 | 1,233,533 |
| 2023-12-28 | $354.14 | $354.50 | $351.25 | $351.59 | $351.59 | 1,300,785 |
| 2023-12-27 | $354.50 | $355.38 | $351.63 | $353.82 | $353.82 | 1,306,172 |
| 2023-12-26 | $354.14 | $354.93 | $351.51 | $353.43 | $353.43 | 1,535,731 |
| 2023-12-22 | $350.00 | $354.82 | $347.91 | $354.45 | $354.45 | 2,313,932 |
| 2023-12-21 | $340.17 | $349.50 | $340.17 | $348.75 | $348.75 | 3,304,279 |
| 2023-12-20 | $345.56 | $346.63 | $339.21 | $339.50 | $339.50 | 3,406,235 |
| 2023-12-19 | $332.73 | $344.80 | $332.02 | $341.51 | $341.51 | 3,251,499 |
| 2023-12-18 | $342.66 | $343.98 | $340.64 | $341.85 | $341.85 | 3,208,034 |
| 2023-12-15 | $338.44 | $346.96 | $336.25 | $344.15 | $344.15 | 3,880,254 |
| 2023-12-14 | $342.74 | $345.39 | $340.74 | $342.73 | $342.73 | 2,551,254 |
| 2023-12-13 | $343.40 | $345.20 | $339.87 | $343.64 | $343.64 | 2,460,977 |
| 2023-12-12 | $341.93 | $343.25 | $341.20 | $343.22 | $343.22 | 1,935,316 |
| 2023-12-11 | $335.21 | $342.39 | $335.20 | $342.31 | $342.31 | 1,814,187 |
| 2023-12-08 | $335.10 | $337.71 | $334.56 | $337.23 | $337.23 | 1,274,525 |
| 2023-12-07 | $336.56 | $336.56 | $334.22 | $335.10 | $335.10 | 1,870,287 |
| 2023-12-06 | $337.77 | $339.46 | $334.98 | $335.41 | $335.41 | 1,459,301 |
| 2023-12-05 | $334.63 | $337.33 | $333.31 | $335.83 | $335.83 | 1,516,541 |
| 2023-12-04 | $335.19 | $338.81 | $334.17 | $336.43 | $336.43 | 2,349,476 |
| 2023-12-01 | $333.80 | $338.50 | $333.16 | $338.06 | $338.06 | 1,688,780 |
| 2023-11-30 | $334.20 | $335.00 | $332.16 | $333.14 | $333.14 | 4,298,156 |
| 2023-11-29 | $335.00 | $335.80 | $332.78 | $333.34 | $333.34 | 1,307,290 |
| 2023-11-28 | $331.60 | $333.19 | $329.99 | $332.56 | $332.56 | 1,377,838 |
| 2023-11-27 | $333.82 | $334.43 | $332.19 | $332.43 | $332.43 | 1,586,934 |
| 2023-11-24 | $333.15 | $334.90 | $332.09 | $334.04 | $334.04 | 708,478 |
| 2023-11-22 | $334.24 | $335.53 | $332.81 | $333.13 | $333.13 | 1,425,832 |
| 2023-11-21 | $331.30 | $332.44 | $328.76 | $330.26 | $330.26 | 1,602,893 |
| 2023-11-20 | $326.46 | $332.05 | $326.22 | $330.90 | $330.90 | 1,409,368 |
| 2023-11-17 | $327.66 | $328.93 | $326.22 | $327.83 | $327.83 | 1,561,514 |
| 2023-11-16 | $327.10 | $329.67 | $326.08 | $327.32 | $327.32 | 2,142,100 |
| 2023-11-15 | $319.62 | $325.72 | $318.74 | $325.50 | $325.50 | 2,347,075 |
| 2023-11-14 | $319.82 | $322.19 | $318.84 | $320.49 | $320.49 | 1,823,672 |
| 2023-11-13 | $316.01 | $316.96 | $314.31 | $315.63 | $315.63 | 1,448,659 |
| 2023-11-10 | $315.54 | $320.27 | $314.76 | $319.69 | $319.69 | 1,433,611 |
| 2023-11-09 | $317.28 | $317.39 | $313.45 | $314.22 | $314.22 | 1,574,926 |
| 2023-11-08 | $316.87 | $319.47 | $315.38 | $317.82 | $317.82 | 1,815,036 |
| 2023-11-07 | $313.00 | $318.37 | $312.71 | $315.19 | $315.19 | 1,860,440 |
| 2023-11-06 | $312.32 | $314.18 | $311.04 | $313.09 | $313.09 | 1,426,201 |
| 2023-11-03 | $309.64 | $316.73 | $309.01 | $313.49 | $313.49 | 2,145,718 |
| 2023-11-02 | $303.67 | $308.88 | $301.30 | $308.12 | $308.12 | 2,151,499 |
| 2023-11-01 | $298.17 | $302.18 | $298.17 | $300.64 | $300.64 | 1,972,950 |
| 2023-10-31 | $293.08 | $297.28 | $293.08 | $297.09 | $297.09 | 1,953,516 |
| 2023-10-30 | $291.74 | $293.82 | $289.66 | $292.70 | $292.70 | 1,843,483 |
| 2023-10-27 | $291.93 | $293.04 | $288.46 | $290.04 | $290.04 | 1,480,336 |
| 2023-10-26 | $293.81 | $295.90 | $290.37 | $292.04 | $292.04 | 2,692,699 |
| 2023-10-25 | $293.53 | $295.50 | $291.12 | $292.68 | $292.68 | 2,174,965 |
| 2023-10-24 | $296.27 | $298.00 | $294.05 | $296.09 | $296.09 | 1,849,251 |
| 2023-10-23 | $295.00 | $298.49 | $294.70 | $294.94 | $294.94 | 1,314,920 |
| 2023-10-20 | $302.38 | $302.92 | $295.93 | $297.00 | $297.00 | 2,385,700 |
| 2023-10-19 | $304.93 | $307.00 | $301.58 | $302.94 | $302.94 | 1,384,711 |
| 2023-10-18 | $306.72 | $309.37 | $303.31 | $303.77 | $303.77 | 1,373,838 |
| 2023-10-17 | $302.78 | $309.83 | $302.42 | $308.25 | $308.25 | 1,576,176 |
| 2023-10-16 | $304.02 | $307.84 | $301.95 | $305.34 | $305.34 | 1,491,578 |
| 2023-10-13 | $302.30 | $306.00 | $300.10 | $301.83 | $301.83 | 1,672,526 |
| 2023-10-12 | $311.79 | $311.79 | $304.21 | $304.36 | $304.36 | 2,295,483 |
| 2023-10-11 | $312.32 | $314.75 | $309.95 | $312.54 | $312.54 | 1,297,987 |
| 2023-10-10 | $313.36 | $315.43 | $311.56 | $312.32 | $311.04 | 1,904,617 |
| 2023-10-09 | $309.82 | $313.09 | $308.36 | $312.01 | $310.73 | 1,407,636 |
| 2023-10-06 | $308.28 | $315.11 | $306.72 | $312.19 | $310.91 | 2,441,469 |
| 2023-10-05 | $308.81 | $310.41 | $305.37 | $309.66 | $308.39 | 2,095,480 |
| 2023-10-04 | $310.74 | $311.00 | $306.87 | $309.39 | $308.12 | 2,153,862 |
| 2023-10-03 | $307.06 | $311.55 | $305.55 | $306.23 | $304.97 | 2,454,880 |
| 2023-10-02 | $307.57 | $308.46 | $305.11 | $308.26 | $306.99 | 2,063,302 |
| 2023-09-29 | $304.35 | $309.30 | $302.87 | $307.11 | $305.85 | 3,171,682 |
| 2023-09-28 | $301.75 | $306.69 | $294.49 | $300.77 | $299.53 | 4,326,789 |
| 2023-09-27 | $312.21 | $314.98 | $310.65 | $314.38 | $313.09 | 2,435,563 |
| 2023-09-26 | $312.72 | $314.49 | $308.73 | $310.61 | $309.33 | 2,343,657 |
| 2023-09-25 | $315.56 | $318.68 | $314.88 | $316.99 | $315.69 | 2,054,716 |
| 2023-09-22 | $314.04 | $318.66 | $312.93 | $316.09 | $314.79 | 1,994,391 |
| 2023-09-21 | $314.33 | $316.52 | $311.67 | $312.00 | $310.72 | 1,911,647 |
| 2023-09-20 | $318.75 | $323.32 | $316.45 | $316.80 | $315.50 | 1,693,189 |
| 2023-09-19 | $311.10 | $317.78 | $311.00 | $317.33 | $316.03 | 1,898,803 |
| 2023-09-18 | $312.00 | $316.75 | $311.00 | $315.88 | $314.58 | 1,350,743 |
| 2023-09-15 | $316.23 | $316.69 | $311.46 | $312.53 | $311.25 | 3,339,266 |
| 2023-09-14 | $315.63 | $316.99 | $313.30 | $316.59 | $315.29 | 1,903,982 |
| 2023-09-13 | $314.23 | $316.71 | $312.92 | $313.91 | $312.62 | 2,496,302 |
| 2023-09-12 | $321.45 | $322.49 | $313.11 | $314.89 | $313.60 | 3,205,096 |
| 2023-09-11 | $327.49 | $328.23 | $324.49 | $325.87 | $324.53 | 1,551,265 |
| 2023-09-08 | $329.53 | $330.44 | $324.53 | $325.47 | $324.13 | 1,416,840 |
| 2023-09-07 | $323.90 | $329.04 | $323.23 | $328.20 | $326.85 | 1,533,029 |
| 2023-09-06 | $324.25 | $327.74 | $323.71 | $326.30 | $324.96 | 1,247,868 |
| 2023-09-05 | $327.74 | $328.88 | $324.48 | $326.16 | $324.82 | 1,736,641 |
| 2023-09-01 | $326.05 | $328.72 | $325.10 | $327.74 | $326.39 | 1,732,719 |
| 2023-08-31 | $324.87 | $326.23 | $323.71 | $323.77 | $322.44 | 1,986,297 |
| 2023-08-30 | $323.81 | $323.92 | $321.51 | $323.25 | $321.92 | 1,470,407 |
| 2023-08-29 | $320.39 | $324.37 | $319.56 | $323.45 | $322.12 | 1,524,980 |
| 2023-08-28 | $318.76 | $322.24 | $318.74 | $320.91 | $319.59 | 1,236,449 |
| 2023-08-25 | $316.67 | $319.74 | $314.16 | $318.76 | $317.45 | 1,451,550 |
| 2023-08-24 | $316.40 | $317.85 | $313.64 | $314.14 | $312.85 | 2,077,501 |
| 2023-08-23 | $310.00 | $316.69 | $309.25 | $315.34 | $314.04 | 1,486,190 |
| 2023-08-22 | $309.60 | $310.93 | $307.87 | $308.90 | $307.63 | 1,139,728 |
| 2023-08-21 | $304.22 | $307.29 | $303.04 | $306.51 | $305.25 | 1,072,382 |
| 2023-08-18 | $302.84 | $304.84 | $301.31 | $302.94 | $302.94 | 1,997,131 |
| 2023-08-17 | $308.34 | $309.21 | $304.77 | $305.64 | $305.64 | 1,653,682 |
| 2023-08-16 | $305.55 | $310.40 | $305.26 | $307.64 | $307.64 | 1,212,521 |
| 2023-08-15 | $310.85 | $311.50 | $306.50 | $307.40 | $307.40 | 1,256,124 |
| 2023-08-14 | $308.04 | $312.47 | $307.76 | $311.71 | $311.71 | 1,334,368 |
| 2023-08-11 | $307.97 | $310.50 | $306.13 | $309.05 | $309.05 | 1,351,392 |
| 2023-08-10 | $311.50 | $314.82 | $308.87 | $310.41 | $310.41 | 1,862,369 |
| 2023-08-09 | $314.58 | $315.19 | $310.21 | $311.53 | $311.53 | 1,504,532 |
| 2023-08-08 | $312.93 | $315.30 | $309.62 | $315.15 | $315.15 | 1,550,322 |
| 2023-08-07 | $314.09 | $316.13 | $312.05 | $315.87 | $315.87 | 1,530,766 |
| 2023-08-04 | $315.58 | $317.88 | $311.25 | $312.00 | $312.00 | 2,140,628 |
| 2023-08-03 | $316.08 | $318.36 | $314.15 | $317.13 | $317.13 | 1,355,857 |
| 2023-08-02 | $317.54 | $320.92 | $316.69 | $317.78 | $317.78 | 1,799,728 |
| 2023-08-01 | $315.44 | $321.38 | $314.25 | $320.97 | $320.97 | 1,913,805 |
| 2023-07-31 | $315.00 | $318.38 | $315.00 | $316.35 | $316.35 | 1,351,382 |
| 2023-07-28 | $319.73 | $322.15 | $313.97 | $315.55 | $315.55 | 1,920,960 |
| 2023-07-27 | $320.00 | $323.56 | $317.95 | $318.82 | $318.82 | 2,981,192 |
| 2023-07-26 | $316.39 | $318.56 | $314.38 | $316.51 | $316.51 | 1,512,505 |
| 2023-07-25 | $313.47 | $319.40 | $313.03 | $317.59 | $317.59 | 2,163,931 |
| 2023-07-24 | $314.61 | $316.86 | $312.68 | $313.29 | $313.29 | 1,341,629 |
| 2023-07-21 | $313.19 | $316.49 | $312.55 | $314.80 | $314.80 | 3,265,855 |
| 2023-07-20 | $316.25 | $316.25 | $310.72 | $312.47 | $312.47 | 2,097,081 |
| 2023-07-19 | $323.00 | $324.19 | $318.70 | $318.80 | $318.80 | 2,170,906 |
| 2023-07-18 | $319.52 | $322.74 | $319.40 | $322.43 | $322.43 | 1,574,476 |
| 2023-07-17 | $315.68 | $320.73 | $315.01 | $319.78 | $319.78 | 2,033,441 |
| 2023-07-14 | $316.07 | $317.89 | $315.01 | $315.77 | $315.77 | 1,295,528 |
| 2023-07-13 | $315.00 | $316.49 | $314.28 | $315.21 | $315.21 | 1,822,771 |
| 2023-07-12 | $312.34 | $314.68 | $310.75 | $313.88 | $313.88 | 1,788,271 |
| 2023-07-11 | $308.45 | $310.80 | $305.83 | $309.72 | $308.62 | 1,347,752 |
| 2023-07-10 | $305.21 | $309.11 | $304.12 | $308.45 | $307.35 | 1,684,492 |
| 2023-07-07 | $306.73 | $311.26 | $305.28 | $305.76 | $304.67 | 1,902,932 |
| 2023-07-06 | $306.92 | $308.45 | $304.65 | $307.97 | $306.87 | 1,375,813 |
| 2023-07-05 | $306.14 | $311.98 | $305.03 | $309.90 | $308.80 | 1,924,837 |
| 2023-07-03 | $308.00 | $311.27 | $307.41 | $310.97 | $310.97 | 1,172,774 |
| 2023-06-30 | $309.49 | $312.69 | $308.33 | $308.58 | $308.58 | 2,658,279 |
| 2023-06-29 | $301.40 | $310.57 | $300.10 | $308.33 | $308.33 | 2,739,388 |
| 2023-06-28 | $300.48 | $302.16 | $297.78 | $301.72 | $301.72 | 2,061,700 |
| 2023-06-27 | $297.12 | $301.03 | $296.11 | $300.81 | $300.81 | 2,045,659 |
| 2023-06-26 | $296.59 | $300.86 | $296.51 | $297.41 | $297.41 | 2,826,982 |
| 2023-06-23 | $300.02 | $302.69 | $297.70 | $298.43 | $298.43 | 4,233,954 |
| 2023-06-22 | $298.21 | $307.57 | $296.00 | $307.25 | $307.25 | 4,889,312 |
| 2023-06-21 | $316.49 | $317.67 | $313.09 | $313.20 | $313.20 | 3,121,416 |
| 2023-06-20 | $317.26 | $320.64 | $315.01 | $317.40 | $317.40 | 3,349,665 |
| 2023-06-16 | $325.92 | $327.93 | $319.09 | $319.54 | $319.54 | 5,266,481 |
| 2023-06-15 | $319.18 | $325.08 | $315.34 | $323.77 | $323.77 | 3,288,910 |
| 2023-06-14 | $316.02 | $318.36 | $313.30 | $315.05 | $315.05 | 2,421,079 |
| 2023-06-13 | $315.32 | $317.47 | $313.39 | $315.16 | $315.16 | 3,982,005 |
| 2023-06-12 | $307.83 | $311.85 | $307.54 | $311.48 | $311.48 | 2,642,413 |
| 2023-06-09 | $309.13 | $311.17 | $306.64 | $308.72 | $308.72 | 2,202,650 |
| 2023-06-08 | $310.87 | $310.87 | $306.71 | $307.33 | $307.33 | 1,870,305 |
| 2023-06-07 | $309.48 | $312.00 | $307.16 | $311.03 | $311.03 | 2,489,960 |
| 2023-06-06 | $302.88 | $309.31 | $301.76 | $308.04 | $308.04 | 2,419,382 |
| 2023-06-05 | $305.34 | $307.40 | $301.89 | $304.45 | $304.45 | 3,008,075 |
| 2023-06-02 | $307.50 | $312.20 | $306.62 | $311.39 | $311.39 | 2,272,721 |
| 2023-06-01 | $305.73 | $306.09 | $300.09 | $305.20 | $305.20 | 2,393,706 |
| 2023-05-31 | $304.68 | $310.35 | $303.00 | $305.92 | $305.92 | 5,163,269 |
| 2023-05-30 | $306.21 | $318.91 | $305.00 | $308.43 | $308.43 | 6,238,555 |
| 2023-05-26 | $294.00 | $308.60 | $293.64 | $303.60 | $303.60 | 4,578,873 |
| 2023-05-25 | $288.51 | $293.15 | $285.18 | $291.76 | $291.76 | 3,689,628 |
| 2023-05-24 | $286.03 | $288.29 | $284.90 | $286.82 | $286.82 | 2,815,328 |
| 2023-05-23 | $289.16 | $291.04 | $287.12 | $288.10 | $288.10 | 2,219,844 |
| 2023-05-22 | $289.37 | $291.77 | $288.87 | $290.95 | $290.95 | 2,044,094 |
| 2023-05-19 | $288.60 | $291.35 | $287.35 | $289.91 | $289.91 | 2,213,296 |
| 2023-05-18 | $284.54 | $287.92 | $284.26 | $287.48 | $287.48 | 1,869,905 |
| 2023-05-17 | $281.19 | $286.37 | $280.23 | $284.63 | $284.63 | 2,486,572 |
| 2023-05-16 | $277.09 | $280.70 | $276.36 | $279.19 | $279.19 | 2,079,192 |
| 2023-05-15 | $276.31 | $278.53 | $274.62 | $277.51 | $277.51 | 2,762,682 |
| 2023-05-12 | $273.13 | $277.30 | $272.50 | $277.19 | $277.19 | 2,664,437 |
| 2023-05-11 | $270.31 | $272.44 | $268.18 | $272.27 | $272.27 | 2,915,790 |
| 2023-05-10 | $265.85 | $269.91 | $264.42 | $268.89 | $268.89 | 2,800,252 |
| 2023-05-09 | $262.95 | $264.49 | $261.68 | $263.48 | $263.48 | 2,712,007 |
| 2023-05-08 | $266.02 | $267.00 | $263.47 | $264.82 | $264.82 | 1,843,035 |
| 2023-05-05 | $269.22 | $270.38 | $264.39 | $265.65 | $265.65 | 2,592,691 |
| 2023-05-04 | $273.28 | $273.78 | $265.68 | $266.50 | $266.50 | 2,586,187 |
| 2023-05-03 | $278.12 | $279.58 | $274.82 | $275.18 | $275.18 | 1,951,231 |
| 2023-05-02 | $279.86 | $280.38 | $274.03 | $276.74 | $276.74 | 1,728,391 |
| 2023-05-01 | $279.09 | $279.91 | $277.45 | $279.42 | $279.42 | 1,165,609 |
| 2023-04-28 | $273.72 | $280.43 | $273.72 | $280.29 | $280.29 | 2,084,465 |
| 2023-04-27 | $273.85 | $276.49 | $270.83 | $275.45 | $275.45 | 1,983,743 |
| 2023-04-26 | $271.85 | $273.57 | $270.20 | $271.21 | $271.21 | 1,876,752 |
| 2023-04-25 | $275.86 | $276.71 | $270.59 | $270.70 | $270.70 | 1,935,436 |
| 2023-04-24 | $275.80 | $277.62 | $274.86 | $277.25 | $277.25 | 1,359,774 |
| 2023-04-21 | $275.73 | $277.83 | $275.40 | $276.33 | $276.33 | 1,600,697 |
| 2023-04-20 | $277.28 | $277.57 | $274.00 | $275.55 | $275.55 | 2,686,079 |
| 2023-04-19 | $278.80 | $280.00 | $277.51 | $279.90 | $279.90 | 2,204,721 |
| 2023-04-18 | $281.36 | $281.41 | $278.41 | $279.96 | $279.96 | 1,893,836 |
| 2023-04-17 | $278.78 | $281.82 | $278.78 | $279.98 | $279.98 | 2,893,276 |
| 2023-04-14 | $283.29 | $284.95 | $277.78 | $279.25 | $279.25 | 2,871,702 |
| 2023-04-13 | $283.00 | $285.42 | $279.72 | $285.27 | $285.27 | 3,163,727 |
| 2023-04-12 | $288.39 | $288.65 | $282.94 | $283.76 | $283.76 | 2,656,005 |
| 2023-04-11 | $283.01 | $287.66 | $282.55 | $286.33 | $286.33 | 2,892,087 |
| 2023-04-10 | $277.99 | $281.73 | $276.36 | $281.68 | $281.68 | 1,575,864 |
| 2023-04-06 | $280.66 | $282.24 | $278.86 | $281.70 | $281.70 | 2,125,329 |
| 2023-04-05 | $286.24 | $286.90 | $280.91 | $281.33 | $281.33 | 2,443,241 |
| 2023-04-04 | $284.44 | $287.43 | $284.22 | $285.84 | $285.84 | 2,331,822 |
| 2023-04-03 | $283.39 | $286.46 | $283.16 | $285.84 | $285.84 | 2,417,506 |
| 2023-03-31 | $283.12 | $285.96 | $282.61 | $285.81 | $285.81 | 2,954,450 |
| 2023-03-30 | $281.00 | $283.04 | $280.78 | $282.66 | $282.66 | 2,293,610 |
| 2023-03-29 | $276.00 | $280.26 | $276.00 | $279.94 | $279.94 | 2,431,450 |
| 2023-03-28 | $273.92 | $276.16 | $272.60 | $275.00 | $275.00 | 2,869,463 |
| 2023-03-27 | $270.73 | $274.36 | $270.64 | $273.96 | $273.96 | 3,743,761 |
| 2023-03-24 | $270.45 | $272.08 | $264.82 | $272.00 | $272.00 | 4,123,582 |
| 2023-03-23 | $259.45 | $274.61 | $259.30 | $271.66 | $271.66 | 5,166,858 |
| 2023-03-22 | $257.26 | $261.32 | $253.03 | $253.27 | $253.27 | 3,059,543 |
| 2023-03-21 | $254.88 | $258.50 | $253.94 | $257.62 | $257.62 | 2,831,413 |
| 2023-03-20 | $250.72 | $253.89 | $250.01 | $252.55 | $252.55 | 3,182,150 |
| 2023-03-17 | $254.33 | $255.73 | $248.42 | $250.00 | $250.00 | 6,470,869 |
| 2023-03-16 | $244.95 | $253.80 | $243.53 | $252.92 | $252.92 | 4,119,719 |
| 2023-03-15 | $247.96 | $247.97 | $242.80 | $246.17 | $246.17 | 4,507,978 |
| 2023-03-14 | $256.37 | $256.73 | $249.96 | $252.48 | $252.48 | 2,925,630 |
| 2023-03-13 | $253.11 | $255.26 | $249.24 | $251.31 | $251.31 | 3,232,109 |
| 2023-03-10 | $260.14 | $260.34 | $251.60 | $252.95 | $252.95 | 2,924,582 |
| 2023-03-09 | $265.83 | $266.70 | $258.72 | $259.76 | $259.76 | 1,949,943 |
| 2023-03-08 | $263.43 | $265.59 | $262.49 | $263.66 | $263.66 | 1,462,724 |
| 2023-03-07 | $269.22 | $270.04 | $263.71 | $264.20 | $264.20 | 2,219,432 |
| 2023-03-06 | $270.20 | $272.05 | $269.08 | $269.63 | $269.63 | 1,649,147 |
| 2023-03-03 | $267.91 | $269.72 | $265.99 | $269.20 | $269.20 | 1,596,074 |
| 2023-03-02 | $263.88 | $266.19 | $261.62 | $265.26 | $265.26 | 2,278,272 |
| 2023-03-01 | $265.01 | $265.97 | $261.75 | $263.59 | $263.59 | 1,677,657 |
| 2023-02-28 | $264.69 | $268.49 | $262.75 | $265.55 | $265.55 | 2,160,426 |
| 2023-02-27 | $268.91 | $269.99 | $265.47 | $266.25 | $266.25 | 1,512,857 |
| 2023-02-24 | $267.40 | $267.40 | $264.24 | $266.53 | $266.53 | 1,734,977 |
| 2023-02-23 | $270.77 | $272.30 | $267.81 | $271.23 | $271.23 | 1,885,514 |
| 2023-02-22 | $270.63 | $272.49 | $268.16 | $269.63 | $269.63 | 1,823,870 |
| 2023-02-21 | $272.00 | $273.15 | $268.78 | $269.15 | $269.15 | 2,446,186 |
| 2023-02-17 | $278.78 | $279.40 | $274.91 | $277.05 | $277.05 | 2,722,647 |
| 2023-02-16 | $283.03 | $285.46 | $278.64 | $281.22 | $281.22 | 1,899,439 |
| 2023-02-15 | $282.00 | $287.83 | $281.97 | $287.65 | $287.65 | 1,890,200 |
| 2023-02-14 | $285.47 | $288.14 | $283.35 | $284.77 | $284.77 | 1,821,146 |
| 2023-02-13 | $284.37 | $288.41 | $284.37 | $288.35 | $288.35 | 1,284,530 |
| 2023-02-10 | $281.70 | $284.57 | $281.02 | $283.96 | $283.96 | 1,347,616 |
| 2023-02-09 | $287.42 | $289.38 | $284.42 | $285.16 | $285.16 | 1,751,955 |
| 2023-02-08 | $285.88 | $289.18 | $283.98 | $284.71 | $284.71 | 1,381,888 |
| 2023-02-07 | $282.70 | $288.85 | $282.50 | $287.82 | $287.82 | 1,401,144 |
| 2023-02-06 | $286.00 | $287.80 | $283.44 | $284.48 | $284.48 | 1,262,469 |
| 2023-02-03 | $288.22 | $289.68 | $286.76 | $289.22 | $289.22 | 2,167,994 |
| 2023-02-02 | $289.42 | $295.79 | $286.86 | $294.10 | $294.10 | 2,715,989 |
| 2023-02-01 | $276.60 | $285.27 | $275.70 | $283.60 | $283.60 | 1,797,090 |
| 2023-01-31 | $274.94 | $279.05 | $273.91 | $279.05 | $279.05 | 1,841,858 |
| 2023-01-30 | $273.57 | $277.45 | $273.31 | $274.32 | $274.32 | 1,707,485 |
| 2023-01-27 | $273.26 | $279.42 | $272.94 | $277.27 | $277.27 | 2,101,109 |
| 2023-01-26 | $277.17 | $277.33 | $270.87 | $274.26 | $274.26 | 1,942,631 |
| 2023-01-25 | $270.74 | $273.75 | $265.66 | $273.16 | $273.16 | 2,576,548 |
| 2023-01-24 | $276.71 | $278.12 | $272.98 | $274.87 | $274.87 | 2,205,270 |
| 2023-01-23 | $278.56 | $282.87 | $277.43 | $279.34 | $279.34 | 2,593,317 |
| 2023-01-20 | $274.50 | $281.07 | $272.81 | $280.47 | $280.47 | 3,306,557 |
| 2023-01-19 | $277.28 | $278.95 | $272.59 | $272.89 | $272.89 | 2,212,571 |
| 2023-01-18 | $284.58 | $287.28 | $276.98 | $277.90 | $277.90 | 2,192,710 |
| 2023-01-17 | $283.04 | $287.75 | $282.34 | $284.88 | $284.88 | 2,863,707 |
| 2023-01-13 | $280.32 | $282.66 | $278.98 | $282.14 | $282.14 | 2,226,788 |
| 2023-01-12 | $282.74 | $287.97 | $282.37 | $283.84 | $283.84 | 2,482,615 |
| 2023-01-11 | $274.93 | $281.19 | $274.71 | $281.08 | $281.08 | 2,382,462 |
| 2023-01-10 | $273.34 | $276.29 | $271.27 | $274.93 | $273.84 | 1,852,959 |
| 2023-01-09 | $271.92 | $278.49 | $271.51 | $273.75 | $272.66 | 2,181,538 |
| 2023-01-06 | $263.98 | $270.49 | $261.37 | $269.21 | $269.21 | 1,587,164 |
| 2023-01-05 | $267.42 | $268.14 | $261.41 | $262.98 | $262.98 | 2,477,085 |
| 2023-01-04 | $273.43 | $274.98 | $267.01 | $269.34 | $269.34 | 2,052,451 |
| 2023-01-03 | $269.20 | $273.42 | $267.05 | $270.26 | $270.26 | 2,250,061 |
| 2022-12-30 | $265.54 | $266.89 | $262.60 | $266.84 | $266.84 | 1,339,470 |
| 2022-12-29 | $265.59 | $270.87 | $265.59 | $268.38 | $268.38 | 1,516,780 |
| 2022-12-28 | $266.10 | $269.14 | $262.67 | $263.12 | $263.12 | 1,387,030 |
| 2022-12-27 | $265.92 | $267.22 | $263.70 | $265.31 | $265.31 | 1,009,563 |
| 2022-12-23 | $265.79 | $266.71 | $263.31 | $266.09 | $266.09 | 1,213,276 |
| 2022-12-22 | $264.44 | $265.93 | $260.64 | $264.76 | $264.76 | 2,277,210 |
| 2022-12-21 | $264.48 | $270.71 | $264.41 | $268.92 | $268.92 | 3,580,124 |
| 2022-12-20 | $253.74 | $262.43 | $253.50 | $261.90 | $261.90 | 3,102,485 |
| 2022-12-19 | $263.16 | $264.26 | $254.16 | $255.40 | $255.40 | 4,147,457 |
| 2022-12-16 | $274.67 | $275.00 | $263.25 | $264.48 | $264.48 | 6,532,642 |
| 2022-12-15 | $287.43 | $288.39 | $279.28 | $281.12 | $281.12 | 2,870,362 |
| 2022-12-14 | $294.05 | $297.29 | $287.86 | $291.45 | $291.45 | 2,552,242 |
| 2022-12-13 | $302.96 | $303.93 | $292.93 | $295.35 | $295.35 | 3,516,786 |
| 2022-12-12 | $286.14 | $292.95 | $284.48 | $292.34 | $292.34 | 2,430,068 |
| 2022-12-09 | $289.39 | $291.77 | $287.88 | $288.41 | $288.41 | 1,827,225 |
| 2022-12-08 | $288.00 | $294.06 | $286.84 | $292.15 | $292.15 | 2,045,993 |
| 2022-12-07 | $285.10 | $287.06 | $282.19 | $286.69 | $286.69 | 1,861,571 |
| 2022-12-06 | $291.27 | $292.48 | $282.28 | $285.41 | $285.41 | 1,920,253 |
| 2022-12-05 | $295.77 | $297.20 | $290.58 | $292.74 | $292.74 | 1,800,297 |
| 2022-12-02 | $299.05 | $302.15 | $296.47 | $300.13 | $300.13 | 1,744,558 |
| 2022-12-01 | $302.45 | $305.13 | $300.00 | $302.83 | $302.83 | 1,744,285 |
| 2022-11-30 | $286.62 | $300.97 | $286.23 | $300.93 | $300.93 | 2,767,161 |
| 2022-11-29 | $289.31 | $290.62 | $286.62 | $287.98 | $287.98 | 1,055,046 |
| 2022-11-28 | $293.26 | $294.97 | $289.78 | $290.60 | $290.60 | 1,146,312 |
| 2022-11-25 | $294.30 | $297.52 | $294.30 | $296.40 | $296.40 | 677,924 |
| 2022-11-23 | $293.08 | $296.39 | $292.40 | $294.53 | $294.53 | 1,229,097 |
| 2022-11-22 | $288.85 | $293.75 | $287.16 | $292.89 | $292.89 | 1,417,484 |
| 2022-11-21 | $285.50 | $288.83 | $285.09 | $287.02 | $287.02 | 1,308,110 |
| 2022-11-18 | $290.61 | $290.90 | $283.04 | $286.50 | $286.50 | 1,322,919 |
| 2022-11-17 | $285.81 | $289.69 | $283.35 | $287.14 | $287.14 | 1,556,673 |
| 2022-11-16 | $292.75 | $293.08 | $290.11 | $291.51 | $291.51 | 1,607,897 |
| 2022-11-15 | $293.00 | $296.45 | $290.03 | $292.65 | $292.65 | 1,960,714 |
| 2022-11-14 | $286.15 | $292.83 | $284.98 | $288.91 | $288.91 | 2,492,962 |
| 2022-11-11 | $287.21 | $291.74 | $280.63 | $290.09 | $290.09 | 2,620,514 |
| 2022-11-10 | $278.18 | $287.31 | $277.37 | $287.02 | $287.02 | 3,121,393 |
| 2022-11-09 | $266.32 | $269.19 | $265.37 | $266.44 | $266.44 | 1,831,626 |
| 2022-11-08 | $271.09 | $274.90 | $266.12 | $269.03 | $269.03 | 2,444,020 |
| 2022-11-07 | $262.75 | $269.11 | $261.37 | $269.07 | $269.07 | 2,169,995 |
| 2022-11-04 | $259.93 | $264.16 | $256.13 | $261.16 | $261.16 | 2,496,320 |
| 2022-11-03 | $266.64 | $268.41 | $256.02 | $256.88 | $256.88 | 3,225,640 |
| 2022-11-02 | $279.77 | $283.21 | $272.10 | $272.45 | $272.45 | 1,727,229 |
| 2022-11-01 | $287.06 | $288.19 | $280.56 | $281.47 | $281.47 | 1,536,644 |
| 2022-10-31 | $283.48 | $287.93 | $283.27 | $283.90 | $283.90 | 2,364,570 |
| 2022-10-28 | $279.06 | $288.22 | $279.06 | $287.78 | $287.78 | 2,306,310 |
| 2022-10-27 | $281.18 | $282.80 | $278.45 | $278.84 | $278.84 | 1,927,756 |
| 2022-10-26 | $278.00 | $283.63 | $278.00 | $279.87 | $279.87 | 1,772,631 |
| 2022-10-25 | $275.49 | $281.15 | $275.49 | $280.61 | $280.61 | 1,701,468 |
| 2022-10-24 | $272.77 | $276.94 | $270.12 | $275.31 | $275.31 | 2,201,943 |
| 2022-10-21 | $261.53 | $269.89 | $260.68 | $269.57 | $269.57 | 3,206,640 |
| 2022-10-20 | $264.28 | $269.66 | $260.63 | $261.78 | $261.78 | 1,970,177 |
| 2022-10-19 | $262.18 | $264.68 | $259.78 | $264.06 | $264.06 | 2,412,622 |
| 2022-10-18 | $269.02 | $269.75 | $261.96 | $264.05 | $264.05 | 2,067,982 |
| 2022-10-17 | $257.91 | $262.87 | $257.62 | $262.22 | $262.22 | 2,534,868 |
| 2022-10-14 | $261.13 | $261.79 | $252.06 | $252.72 | $252.72 | 1,723,127 |
| 2022-10-13 | $243.67 | $259.17 | $242.95 | $257.46 | $257.46 | 3,435,082 |
| 2022-10-12 | $252.38 | $253.93 | $249.93 | $250.07 | $250.07 | 1,699,418 |
| 2022-10-11 | $256.20 | $257.31 | $251.27 | $252.98 | $251.85 | 2,261,821 |
| 2022-10-10 | $261.49 | $261.49 | $255.93 | $257.85 | $256.70 | 1,526,827 |
| 2022-10-07 | $266.48 | $266.86 | $258.29 | $259.71 | $259.71 | 1,951,239 |
| 2022-10-06 | $273.59 | $275.71 | $269.20 | $269.47 | $269.47 | 2,336,850 |
| 2022-10-05 | $271.35 | $276.94 | $269.58 | $274.34 | $274.34 | 1,842,985 |
| 2022-10-04 | $270.40 | $274.94 | $269.92 | $274.31 | $274.31 | 3,143,717 |
| 2022-10-03 | $260.27 | $267.10 | $258.67 | $264.89 | $264.89 | 1,893,933 |
| 2022-09-30 | $258.71 | $264.05 | $256.95 | $257.30 | $257.30 | 2,924,375 |
| 2022-09-29 | $258.92 | $261.11 | $255.69 | $258.27 | $258.27 | 2,538,643 |
| 2022-09-28 | $257.00 | $263.71 | $256.03 | $261.93 | $261.93 | 2,552,665 |
| 2022-09-27 | $259.47 | $263.20 | $254.27 | $256.34 | $256.34 | 2,495,929 |
| 2022-09-26 | $258.04 | $262.36 | $257.06 | $257.54 | $257.54 | 2,349,818 |
| 2022-09-23 | $259.14 | $260.36 | $256.20 | $259.98 | $259.98 | 3,100,118 |
| 2022-09-22 | $264.09 | $271.46 | $261.94 | $262.32 | $262.32 | 3,342,643 |
| 2022-09-21 | $270.00 | $274.94 | $265.24 | $265.42 | $265.42 | 2,746,518 |
| 2022-09-20 | $271.61 | $271.90 | $267.63 | $270.24 | $270.24 | 2,390,145 |
| 2022-09-19 | $270.38 | $275.34 | $270.20 | $274.98 | $274.98 | 2,165,221 |
| 2022-09-16 | $273.07 | $274.11 | $270.13 | $272.68 | $272.68 | 3,838,924 |
| 2022-09-15 | $277.23 | $280.49 | $271.63 | $273.86 | $273.86 | 2,198,703 |
| 2022-09-14 | $280.94 | $282.58 | $276.03 | $278.53 | $278.53 | 2,397,611 |
| 2022-09-13 | $288.10 | $289.94 | $280.34 | $281.52 | $281.52 | 1,782,505 |
| 2022-09-12 | $293.87 | $296.81 | $292.67 | $295.26 | $295.26 | 2,026,448 |
| 2022-09-09 | $289.40 | $292.09 | $288.91 | $290.55 | $290.55 | 2,005,137 |
| 2022-09-08 | $284.20 | $288.30 | $282.36 | $287.96 | $287.96 | 1,790,657 |
| 2022-09-07 | $282.16 | $288.04 | $279.39 | $286.76 | $286.76 | 1,899,330 |
| 2022-09-06 | $283.94 | $286.22 | $281.35 | $283.46 | $283.46 | 2,354,535 |
| 2022-09-02 | $292.57 | $293.16 | $282.82 | $284.07 | $284.07 | 1,889,398 |
| 2022-09-01 | $287.80 | $289.03 | $284.13 | $288.79 | $288.79 | 2,021,372 |
| 2022-08-31 | $294.65 | $295.92 | $287.43 | $288.46 | $288.46 | 2,455,043 |
| 2022-08-30 | $297.54 | $298.00 | $289.67 | $292.50 | $292.50 | 1,661,072 |
| 2022-08-29 | $295.00 | $297.87 | $293.20 | $295.14 | $295.14 | 1,662,776 |
| 2022-08-26 | $309.83 | $309.91 | $298.00 | $298.13 | $298.13 | 1,701,650 |
| 2022-08-25 | $307.12 | $310.69 | $305.88 | $309.77 | $309.77 | 1,722,854 |
| 2022-08-24 | $306.68 | $307.98 | $303.86 | $306.26 | $306.26 | 1,695,482 |
| 2022-08-23 | $308.08 | $311.27 | $306.50 | $306.70 | $306.70 | 1,218,114 |
| 2022-08-22 | $309.33 | $312.85 | $308.51 | $310.00 | $310.00 | 1,648,114 |
| 2022-08-19 | $316.90 | $317.75 | $313.57 | $315.29 | $315.29 | 1,672,549 |
| 2022-08-18 | $319.00 | $320.86 | $316.42 | $319.46 | $319.46 | 1,386,230 |
| 2022-08-17 | $317.42 | $320.33 | $315.63 | $318.45 | $318.45 | 1,505,964 |
| 2022-08-16 | $318.19 | $322.88 | $318.12 | $320.78 | $320.78 | 1,596,035 |
| 2022-08-15 | $317.68 | $320.96 | $317.59 | $320.33 | $320.33 | 1,125,314 |
| 2022-08-12 | $316.76 | $320.94 | $314.44 | $320.44 | $320.44 | 1,774,367 |
| 2022-08-11 | $317.75 | $319.87 | $313.79 | $314.42 | $314.42 | 1,570,214 |
| 2022-08-10 | $315.00 | $317.77 | $314.37 | $316.48 | $316.48 | 1,474,781 |
| 2022-08-09 | $308.10 | $311.08 | $307.82 | $309.79 | $309.79 | 1,761,134 |
| 2022-08-08 | $310.50 | $312.81 | $308.52 | $310.33 | $310.33 | 1,604,704 |
| 2022-08-05 | $304.87 | $309.59 | $304.31 | $309.35 | $309.35 | 1,504,520 |
| 2022-08-04 | $309.19 | $310.81 | $307.40 | $310.61 | $310.61 | 1,624,564 |
| 2022-08-03 | $302.08 | $309.41 | $301.62 | $308.17 | $308.17 | 1,359,766 |
| 2022-08-02 | $302.38 | $306.58 | $299.41 | $302.48 | $302.48 | 1,772,106 |
| 2022-08-01 | $302.53 | $306.78 | $301.04 | $304.74 | $304.74 | 1,425,811 |
| 2022-07-29 | $304.53 | $307.76 | $302.92 | $306.26 | $306.26 | 1,868,052 |
| 2022-07-28 | $296.98 | $304.50 | $294.77 | $303.68 | $303.68 | 1,845,552 |
| 2022-07-27 | $288.84 | $299.51 | $287.95 | $297.53 | $297.53 | 1,821,540 |
| 2022-07-26 | $287.91 | $288.71 | $283.66 | $285.18 | $285.18 | 1,710,752 |
| 2022-07-25 | $288.24 | $289.56 | $285.45 | $289.29 | $289.29 | 1,354,701 |
| 2022-07-22 | $287.50 | $291.09 | $285.80 | $288.01 | $288.01 | 1,502,371 |
| 2022-07-21 | $281.18 | $288.23 | $280.76 | $288.01 | $288.01 | 1,546,769 |
| 2022-07-20 | $280.00 | $283.66 | $279.45 | $281.66 | $281.66 | 2,158,496 |
| 2022-07-19 | $272.39 | $280.50 | $271.74 | $280.04 | $280.04 | 1,942,118 |
| 2022-07-18 | $273.00 | $275.30 | $267.99 | $268.65 | $268.65 | 2,048,906 |
| 2022-07-15 | $272.10 | $272.85 | $266.86 | $271.52 | $271.52 | 1,741,124 |
| 2022-07-14 | $268.51 | $270.00 | $261.77 | $268.67 | $268.67 | 1,877,705 |
| 2022-07-13 | $268.20 | $275.10 | $267.33 | $272.17 | $272.17 | 2,185,205 |
| 2022-07-12 | $274.60 | $279.29 | $272.44 | $273.67 | $272.70 | 2,280,420 |
| 2022-07-11 | $276.77 | $278.04 | $273.32 | $274.87 | $273.89 | 1,854,863 |
| 2022-07-08 | $277.65 | $279.81 | $275.18 | $279.07 | $278.08 | 1,987,602 |
| 2022-07-07 | $277.26 | $279.76 | $274.41 | $279.40 | $278.41 | 2,169,128 |
| 2022-07-06 | $277.96 | $279.21 | $274.97 | $275.94 | $274.96 | 2,260,433 |
| 2022-07-05 | $276.28 | $276.41 | $269.68 | $275.17 | $274.19 | 3,182,977 |
| 2022-07-01 | $277.58 | $282.37 | $276.28 | $280.65 | $279.65 | 2,400,164 |
| 2022-06-30 | $277.33 | $280.66 | $275.32 | $277.65 | $276.66 | 2,562,240 |
| 2022-06-29 | $278.42 | $281.15 | $275.25 | $279.81 | $278.82 | 2,405,773 |
| 2022-06-28 | $293.09 | $296.53 | $283.49 | $283.80 | $282.79 | 2,167,734 |
| 2022-06-27 | $298.94 | $301.00 | $291.64 | $292.62 | $291.58 | 2,107,487 |
| 2022-06-24 | $285.41 | $299.61 | $284.97 | $299.37 | $298.31 | 4,648,047 |
| 2022-06-23 | $276.00 | $286.28 | $275.00 | $285.83 | $284.81 | 3,482,141 |
| 2022-06-22 | $279.09 | $290.36 | $279.09 | $286.40 | $285.38 | 2,940,621 |
| 2022-06-21 | $278.15 | $284.31 | $277.67 | $282.73 | $281.73 | 2,550,168 |
| 2022-06-17 | $272.61 | $278.59 | $270.93 | $275.38 | $274.40 | 4,446,097 |
| 2022-06-16 | $275.35 | $275.40 | $269.09 | $270.90 | $269.94 | 2,741,772 |
| 2022-06-15 | $276.98 | $285.85 | $276.10 | $281.19 | $280.19 | 2,536,026 |
| 2022-06-14 | $274.65 | $277.25 | $272.61 | $275.12 | $274.14 | 2,052,592 |
| 2022-06-13 | $276.66 | $281.31 | $274.86 | $276.50 | $275.52 | 2,414,234 |
| 2022-06-10 | $290.89 | $291.22 | $285.98 | $286.01 | $284.99 | 2,169,887 |
| 2022-06-09 | $300.65 | $302.62 | $294.75 | $295.43 | $294.38 | 2,497,945 |
| 2022-06-08 | $305.00 | $307.41 | $301.73 | $302.64 | $301.57 | 1,428,637 |
| 2022-06-07 | $300.43 | $306.89 | $300.41 | $306.53 | $305.44 | 2,311,101 |
| 2022-06-06 | $310.00 | $312.32 | $303.78 | $304.73 | $303.65 | 1,401,045 |
| 2022-06-03 | $302.30 | $306.82 | $301.92 | $304.95 | $303.87 | 1,714,525 |
| 2022-06-02 | $299.96 | $306.76 | $297.88 | $306.62 | $305.53 | 1,318,522 |
| 2022-06-01 | $304.13 | $306.71 | $297.38 | $298.65 | $297.59 | 1,784,565 |
| 2022-05-31 | $302.40 | $303.32 | $296.70 | $298.46 | $297.40 | 4,143,704 |
| 2022-05-27 | $293.44 | $304.17 | $293.44 | $304.15 | $303.07 | 2,759,014 |
| 2022-05-26 | $282.44 | $292.88 | $281.11 | $291.55 | $290.51 | 2,742,760 |
| 2022-05-25 | $278.33 | $281.34 | $275.24 | $279.64 | $278.65 | 1,812,625 |
| 2022-05-24 | $279.82 | $281.03 | $273.05 | $279.31 | $278.32 | 2,088,661 |
| 2022-05-23 | $281.28 | $283.93 | $276.16 | $283.39 | $282.38 | 2,128,880 |
| 2022-05-20 | $275.58 | $278.40 | $268.17 | $276.65 | $275.67 | 3,007,904 |
| 2022-05-19 | $270.15 | $278.00 | $269.70 | $273.61 | $272.64 | 2,679,603 |
| 2022-05-18 | $286.87 | $287.25 | $272.42 | $274.16 | $273.19 | 2,666,113 |
| 2022-05-17 | $294.68 | $294.68 | $288.20 | $291.07 | $290.04 | 1,598,041 |
| 2022-05-16 | $284.68 | $288.97 | $282.05 | $286.17 | $285.15 | 1,598,017 |
| 2022-05-13 | $283.04 | $288.67 | $280.99 | $286.77 | $285.75 | 2,373,571 |
| 2022-05-12 | $278.00 | $281.66 | $274.79 | $281.21 | $280.21 | 2,284,602 |
| 2022-05-11 | $285.73 | $288.49 | $280.46 | $280.94 | $279.94 | 2,398,636 |
| 2022-05-10 | $290.00 | $292.40 | $283.75 | $287.59 | $286.57 | 2,634,603 |
| 2022-05-09 | $290.66 | $292.49 | $285.86 | $287.49 | $286.47 | 2,584,159 |
| 2022-05-06 | $295.65 | $297.06 | $289.71 | $295.74 | $294.69 | 2,476,987 |
| 2022-05-05 | $310.71 | $312.20 | $294.61 | $298.70 | $297.64 | 2,231,930 |
| 2022-05-04 | $303.15 | $315.88 | $300.81 | $314.86 | $313.74 | 1,891,255 |
| 2022-05-03 | $306.68 | $307.63 | $302.71 | $304.82 | $303.74 | 2,121,684 |
| 2022-05-02 | $300.46 | $306.05 | $297.25 | $304.60 | $303.52 | 2,528,925 |
| 2022-04-29 | $310.00 | $311.98 | $299.80 | $300.36 | $299.29 | 2,972,089 |
| 2022-04-28 | $308.16 | $316.14 | $305.62 | $313.84 | $312.73 | 2,215,301 |
| 2022-04-27 | $302.98 | $309.31 | $302.38 | $303.10 | $302.02 | 1,821,239 |
| 2022-04-26 | $311.62 | $315.11 | $302.10 | $303.10 | $302.02 | 2,057,068 |
| 2022-04-25 | $309.39 | $317.13 | $306.24 | $316.82 | $315.69 | 2,049,731 |
| 2022-04-22 | $321.02 | $323.84 | $310.31 | $310.80 | $309.70 | 1,906,809 |
| 2022-04-21 | $326.19 | $330.32 | $321.34 | $322.31 | $321.17 | 1,910,213 |
| 2022-04-20 | $324.03 | $328.38 | $322.62 | $323.67 | $322.52 | 2,254,105 |
| 2022-04-19 | $312.71 | $320.80 | $312.15 | $320.57 | $319.43 | 1,758,190 |
| 2022-04-18 | $318.52 | $321.00 | $310.83 | $313.60 | $312.49 | 2,479,446 |
| 2022-04-14 | $326.88 | $328.28 | $319.29 | $319.47 | $318.34 | 2,964,861 |
| 2022-04-13 | $324.34 | $327.35 | $323.24 | $325.59 | $324.43 | 2,081,424 |
| 2022-04-12 | $329.73 | $333.95 | $326.25 | $326.73 | $324.60 | 1,834,979 |
| 2022-04-11 | $336.10 | $337.42 | $324.86 | $327.27 | $325.14 | 2,445,443 |
| 2022-04-08 | $342.43 | $344.30 | $338.27 | $338.92 | $336.71 | 2,169,979 |
| 2022-04-07 | $338.99 | $344.81 | $337.81 | $341.77 | $339.54 | 2,313,131 |
| 2022-04-06 | $338.29 | $341.93 | $334.54 | $340.26 | $338.04 | 2,299,027 |
| 2022-04-05 | $341.50 | $345.30 | $341.50 | $342.82 | $340.59 | 2,837,183 |
| 2022-04-04 | $341.99 | $344.76 | $340.05 | $344.47 | $342.23 | 2,317,489 |
| 2022-04-01 | $338.59 | $341.30 | $336.35 | $340.64 | $338.42 | 2,090,296 |
| 2022-03-31 | $337.50 | $343.75 | $337.23 | $337.23 | $335.03 | 2,752,646 |
| 2022-03-30 | $336.57 | $340.71 | $336.48 | $338.46 | $336.26 | 1,721,592 |
| 2022-03-29 | $339.00 | $341.06 | $337.00 | $340.69 | $338.47 | 2,223,024 |
| 2022-03-28 | $326.58 | $330.89 | $325.34 | $330.74 | $328.59 | 1,984,417 |
| 2022-03-25 | $327.58 | $329.51 | $324.26 | $327.71 | $325.58 | 1,774,794 |
| 2022-03-24 | $320.36 | $325.42 | $320.00 | $325.29 | $323.17 | 1,430,383 |
| 2022-03-23 | $325.00 | $327.18 | $320.29 | $320.50 | $318.41 | 1,837,548 |
| 2022-03-22 | $324.00 | $328.75 | $323.26 | $327.47 | $325.34 | 2,009,324 |
| 2022-03-21 | $323.37 | $326.35 | $320.92 | $324.50 | $322.39 | 2,270,448 |
| 2022-03-18 | $321.87 | $324.48 | $316.51 | $323.95 | $321.84 | 7,473,645 |
| 2022-03-17 | $338.90 | $344.46 | $318.33 | $319.50 | $317.42 | 4,661,577 |
| 2022-03-16 | $320.67 | $325.46 | $315.54 | $324.91 | $322.79 | 3,473,078 |
| 2022-03-15 | $311.30 | $316.92 | $310.25 | $316.23 | $314.17 | 2,695,333 |
| 2022-03-14 | $309.07 | $313.15 | $303.90 | $307.68 | $305.68 | 3,156,644 |
| 2022-03-11 | $314.41 | $318.72 | $311.21 | $311.58 | $309.55 | 3,811,927 |
| 2022-03-10 | $305.00 | $310.16 | $304.02 | $309.52 | $307.50 | 2,048,963 |
| 2022-03-09 | $311.03 | $312.69 | $307.75 | $309.42 | $307.41 | 2,825,956 |
| 2022-03-08 | $303.71 | $309.01 | $297.36 | $301.62 | $299.66 | 2,902,566 |
| 2022-03-07 | $313.18 | $314.00 | $304.60 | $305.02 | $303.03 | 2,908,214 |
| 2022-03-04 | $314.55 | $316.32 | $310.00 | $314.16 | $312.11 | 1,917,250 |
| 2022-03-03 | $322.84 | $323.69 | $315.60 | $318.95 | $316.87 | 2,120,865 |
| 2022-03-02 | $315.42 | $320.26 | $312.55 | $318.33 | $316.26 | 2,220,801 |
| 2022-03-01 | $317.00 | $317.38 | $309.76 | $311.35 | $309.32 | 2,525,416 |
| 2022-02-28 | $318.69 | $319.45 | $311.91 | $316.02 | $313.96 | 3,419,370 |
| 2022-02-25 | $317.33 | $323.17 | $316.39 | $322.51 | $320.41 | 2,552,653 |
| 2022-02-24 | $302.35 | $316.58 | $300.71 | $316.17 | $314.11 | 3,785,939 |
| 2022-02-23 | $322.77 | $324.82 | $312.59 | $313.16 | $311.12 | 2,192,190 |
| 2022-02-22 | $320.01 | $327.98 | $317.79 | $321.11 | $319.02 | 2,455,930 |
| 2022-02-18 | $322.41 | $326.49 | $320.10 | $321.18 | $319.09 | 2,421,930 |
| 2022-02-17 | $332.92 | $332.92 | $322.25 | $322.91 | $320.81 | 2,148,023 |
| 2022-02-16 | $325.87 | $335.44 | $325.11 | $333.72 | $331.55 | 2,867,517 |
| 2022-02-15 | $332.72 | $333.33 | $327.35 | $329.41 | $327.27 | 2,395,619 |
| 2022-02-14 | $323.08 | $327.87 | $321.47 | $326.13 | $324.01 | 2,689,862 |
| 2022-02-11 | $343.94 | $344.98 | $327.29 | $329.18 | $327.04 | 3,091,555 |
| 2022-02-10 | $346.09 | $351.58 | $339.99 | $342.39 | $340.16 | 2,457,672 |
| 2022-02-09 | $351.63 | $356.53 | $351.52 | $355.53 | $353.22 | 2,430,466 |
| 2022-02-08 | $339.98 | $345.93 | $339.86 | $345.07 | $342.82 | 2,197,696 |
| 2022-02-07 | $346.18 | $348.27 | $343.01 | $343.96 | $341.72 | 1,265,190 |
| 2022-02-04 | $344.89 | $350.54 | $340.85 | $347.50 | $345.24 | 2,142,780 |
| 2022-02-03 | $345.28 | $351.93 | $343.98 | $345.55 | $343.30 | 2,706,285 |
| 2022-02-02 | $354.40 | $360.10 | $353.51 | $359.47 | $357.13 | 2,603,191 |
| 2022-02-01 | $354.22 | $356.70 | $348.88 | $353.42 | $351.12 | 2,087,227 |
| 2022-01-31 | $345.00 | $353.70 | $343.54 | $353.58 | $351.28 | 3,159,319 |
| 2022-01-28 | $333.90 | $343.06 | $327.17 | $342.85 | $340.62 | 2,457,439 |
| 2022-01-27 | $337.53 | $341.73 | $331.01 | $333.36 | $331.19 | 2,778,242 |
| 2022-01-26 | $341.42 | $343.96 | $328.05 | $329.89 | $327.74 | 4,422,198 |
| 2022-01-25 | $331.91 | $339.69 | $327.21 | $334.95 | $332.77 | 3,625,359 |
| 2022-01-24 | $328.30 | $339.58 | $319.10 | $339.00 | $336.79 | 4,544,635 |
| 2022-01-21 | $341.39 | $344.08 | $335.25 | $335.63 | $333.44 | 2,830,665 |
| 2022-01-20 | $345.45 | $355.94 | $342.04 | $342.69 | $340.46 | 2,817,368 |
| 2022-01-19 | $351.00 | $356.07 | $343.50 | $343.74 | $341.50 | 2,984,863 |
| 2022-01-18 | $348.61 | $351.02 | $344.97 | $348.28 | $346.01 | 3,420,482 |
| 2022-01-14 | $357.04 | $359.38 | $349.72 | $353.36 | $351.06 | 3,949,756 |
| 2022-01-13 | $378.22 | $379.28 | $360.76 | $361.37 | $359.02 | 2,944,219 |
| 2022-01-12 | $377.85 | $383.44 | $376.62 | $377.19 | $374.73 | 3,143,376 |
| 2022-01-11 | $369.51 | $375.78 | $363.86 | $375.11 | $371.71 | 2,400,093 |
| 2022-01-10 | $363.42 | $373.37 | $360.22 | $373.00 | $369.62 | 2,952,595 |
| 2022-01-07 | $379.09 | $379.99 | $370.14 | $370.75 | $367.39 | 3,468,954 |
| 2022-01-06 | $384.69 | $392.20 | $375.76 | $378.00 | $374.58 | 4,386,812 |
| 2022-01-05 | $403.93 | $403.97 | $397.10 | $397.18 | $393.58 | 2,471,434 |
| 2022-01-04 | $408.81 | $411.37 | $403.20 | $404.30 | $400.64 | 2,516,360 |
| 2022-01-03 | $414.66 | $415.53 | $405.04 | $407.21 | $403.52 | 2,129,954 |
| 2021-12-31 | $412.70 | $416.95 | $412.11 | $414.55 | $410.79 | 1,096,161 |
| 2021-12-30 | $416.26 | $416.66 | $411.88 | $413.83 | $410.08 | 1,278,044 |
| 2021-12-29 | $414.82 | $417.37 | $412.70 | $415.42 | $411.66 | 1,041,751 |
| 2021-12-28 | $415.00 | $417.15 | $413.68 | $415.27 | $411.51 | 1,362,596 |
| 2021-12-27 | $406.76 | $415.95 | $406.34 | $415.33 | $411.57 | 1,906,324 |
| 2021-12-23 | $402.30 | $406.85 | $400.96 | $403.31 | $399.66 | 1,374,100 |
| 2021-12-22 | $393.24 | $403.75 | $393.21 | $403.69 | $400.03 | 2,282,493 |
| 2021-12-21 | $388.00 | $393.15 | $384.85 | $392.89 | $389.33 | 2,222,377 |
| 2021-12-20 | $390.88 | $391.43 | $383.52 | $385.78 | $382.29 | 2,690,878 |
| 2021-12-17 | $396.36 | $404.61 | $391.32 | $396.24 | $392.65 | 4,929,171 |
| 2021-12-16 | $413.07 | $413.65 | $399.02 | $400.60 | $396.97 | 6,298,493 |
| 2021-12-15 | $370.21 | $375.88 | $367.29 | $375.30 | $371.90 | 2,804,930 |
| 2021-12-14 | $374.38 | $375.78 | $366.51 | $369.73 | $366.38 | 2,475,241 |
| 2021-12-13 | $379.44 | $381.15 | $377.26 | $377.72 | $374.30 | 2,843,916 |
| 2021-12-10 | $374.22 | $379.93 | $373.00 | $379.44 | $376.00 | 1,983,999 |
| 2021-12-09 | $372.80 | $373.88 | $370.58 | $371.45 | $368.08 | 1,841,412 |
| 2021-12-08 | $371.94 | $374.86 | $369.65 | $374.53 | $371.14 | 2,270,970 |
| 2021-12-07 | $370.00 | $373.14 | $365.98 | $371.34 | $367.98 | 1,943,846 |
| 2021-12-06 | $361.99 | $365.40 | $358.09 | $362.23 | $358.95 | 2,100,218 |
| 2021-12-03 | $369.41 | $370.76 | $357.34 | $361.42 | $358.15 | 2,331,948 |
| 2021-12-02 | $359.71 | $368.89 | $359.71 | $365.30 | $361.99 | 3,183,137 |
| 2021-12-01 | $365.27 | $369.58 | $359.95 | $360.14 | $356.88 | 2,876,805 |
| 2021-11-30 | $361.67 | $365.05 | $357.29 | $357.40 | $354.16 | 4,761,227 |
| 2021-11-29 | $359.14 | $369.53 | $359.14 | $365.82 | $362.51 | 2,857,131 |
| 2021-11-26 | $361.17 | $361.84 | $352.70 | $353.60 | $350.40 | 2,649,354 |
| 2021-11-24 | $359.23 | $362.93 | $358.70 | $362.37 | $359.09 | 2,191,461 |
| 2021-11-23 | $362.45 | $363.57 | $357.25 | $360.70 | $357.43 | 1,999,477 |
| 2021-11-22 | $371.42 | $372.70 | $363.08 | $363.30 | $360.01 | 2,098,421 |
| 2021-11-19 | $371.95 | $374.70 | $369.67 | $369.79 | $366.44 | 2,563,897 |
| 2021-11-18 | $371.32 | $372.75 | $369.28 | $370.78 | $367.42 | 2,555,923 |
| 2021-11-17 | $371.55 | $374.92 | $369.57 | $372.78 | $369.40 | 2,254,592 |
| 2021-11-16 | $367.30 | $373.11 | $367.02 | $371.16 | $367.80 | 2,041,595 |
| 2021-11-15 | $371.77 | $372.12 | $368.06 | $368.45 | $365.11 | 1,957,364 |
| 2021-11-12 | $368.00 | $371.61 | $366.37 | $371.23 | $367.87 | 1,790,194 |
| 2021-11-11 | $365.58 | $367.16 | $364.25 | $366.21 | $362.89 | 1,184,312 |
| 2021-11-10 | $364.97 | $367.32 | $362.68 | $364.74 | $361.44 | 1,352,463 |
| 2021-11-09 | $366.63 | $367.78 | $364.77 | $367.47 | $364.14 | 1,863,247 |
| 2021-11-08 | $370.00 | $370.66 | $366.12 | $366.93 | $363.61 | 1,731,557 |
| 2021-11-05 | $368.85 | $372.12 | $366.96 | $368.46 | $365.12 | 2,110,579 |
| 2021-11-04 | $362.94 | $366.92 | $361.47 | $366.80 | $363.48 | 1,979,260 |
| 2021-11-03 | $360.94 | $362.50 | $354.39 | $362.10 | $358.82 | 1,727,555 |
| 2021-11-02 | $357.04 | $363.24 | $356.59 | $361.50 | $358.23 | 2,193,787 |
| 2021-11-01 | $358.83 | $359.88 | $352.10 | $355.32 | $352.10 | 1,592,768 |
| 2021-10-29 | $354.58 | $359.62 | $354.10 | $358.79 | $355.54 | 1,936,436 |
| 2021-10-28 | $355.44 | $358.42 | $354.74 | $356.32 | $353.09 | 1,500,838 |
| 2021-10-27 | $355.02 | $356.92 | $353.79 | $354.05 | $350.84 | 1,567,799 |
| 2021-10-26 | $356.99 | $359.31 | $356.27 | $356.34 | $353.11 | 1,547,667 |
| 2021-10-25 | $353.27 | $357.16 | $351.48 | $356.44 | $353.21 | 1,523,866 |
| 2021-10-22 | $348.25 | $355.35 | $348.25 | $353.79 | $350.58 | 1,459,455 |
| 2021-10-21 | $345.80 | $347.50 | $344.72 | $347.12 | $343.98 | 1,520,226 |
| 2021-10-20 | $350.00 | $350.44 | $345.57 | $345.80 | $342.67 | 1,740,200 |
| 2021-10-19 | $345.00 | $350.76 | $344.49 | $349.74 | $346.57 | 2,177,841 |
| 2021-10-18 | $341.60 | $344.24 | $340.65 | $343.18 | $340.07 | 1,636,829 |
| 2021-10-15 | $341.18 | $341.91 | $339.20 | $341.82 | $338.72 | 2,074,904 |
| 2021-10-14 | $333.14 | $339.27 | $332.02 | $339.04 | $335.97 | 1,638,398 |
| 2021-10-13 | $328.25 | $331.55 | $325.86 | $330.18 | $327.19 | 1,768,743 |
| 2021-10-12 | $328.11 | $329.40 | $327.19 | $327.69 | $323.77 | 2,054,577 |
| 2021-10-11 | $324.73 | $328.73 | $324.51 | $326.50 | $322.59 | 1,475,983 |
| 2021-10-08 | $326.74 | $327.63 | $324.54 | $325.19 | $321.30 | 1,229,883 |
| 2021-10-07 | $328.00 | $329.53 | $325.80 | $326.25 | $322.35 | 1,188,408 |
| 2021-10-06 | $323.11 | $325.34 | $320.51 | $325.19 | $321.30 | 2,166,411 |
| 2021-10-05 | $320.96 | $327.33 | $320.81 | $325.12 | $321.23 | 1,628,835 |
| 2021-10-04 | $323.40 | $324.32 | $316.01 | $319.49 | $315.67 | 1,774,504 |
| 2021-10-01 | $323.37 | $326.89 | $319.59 | $324.86 | $320.97 | 1,802,326 |
| 2021-09-30 | $324.49 | $325.89 | $318.30 | $319.92 | $316.09 | 2,382,121 |
| 2021-09-29 | $326.30 | $326.41 | $323.07 | $323.53 | $319.66 | 1,741,309 |
| 2021-09-28 | $331.56 | $332.02 | $323.86 | $324.21 | $320.33 | 2,300,504 |
| 2021-09-27 | $337.52 | $337.72 | $333.08 | $334.51 | $330.51 | 2,025,350 |
| 2021-09-24 | $340.68 | $342.88 | $337.72 | $339.23 | $335.17 | 2,035,894 |
| 2021-09-23 | $337.62 | $344.74 | $337.13 | $343.00 | $338.90 | 4,543,452 |
| 2021-09-22 | $335.45 | $336.81 | $333.14 | $334.66 | $330.66 | 2,441,069 |
| 2021-09-21 | $333.79 | $335.46 | $330.87 | $331.15 | $327.19 | 2,820,305 |
| 2021-09-20 | $331.10 | $334.92 | $328.23 | $332.29 | $328.32 | 2,650,268 |
| 2021-09-17 | $340.03 | $341.52 | $334.57 | $335.40 | $331.39 | 4,455,591 |
| 2021-09-16 | $344.64 | $345.00 | $340.22 | $342.23 | $338.14 | 2,252,682 |
| 2021-09-15 | $340.24 | $345.50 | $339.83 | $344.43 | $340.31 | 1,657,263 |
| 2021-09-14 | $341.06 | $343.26 | $340.00 | $340.72 | $336.64 | 1,758,771 |
| 2021-09-13 | $345.00 | $345.47 | $335.87 | $339.44 | $335.38 | 1,854,238 |
| 2021-09-10 | $343.50 | $345.52 | $341.50 | $341.92 | $337.83 | 1,725,414 |
| 2021-09-09 | $341.46 | $342.55 | $339.90 | $341.10 | $337.02 | 1,668,221 |
| 2021-09-08 | $340.84 | $342.27 | $339.72 | $340.32 | $336.25 | 1,392,851 |
| 2021-09-07 | $343.33 | $344.43 | $340.21 | $341.49 | $337.41 | 1,380,697 |
| 2021-09-03 | $341.00 | $344.08 | $340.11 | $343.33 | $339.22 | 1,566,085 |
| 2021-09-02 | $338.46 | $342.05 | $338.25 | $341.00 | $336.92 | 1,600,529 |
| 2021-09-01 | $337.45 | $339.03 | $336.66 | $337.90 | $333.86 | 1,621,136 |
| 2021-08-31 | $337.20 | $337.41 | $335.10 | $336.56 | $332.53 | 1,641,335 |
| 2021-08-30 | $335.00 | $338.65 | $332.92 | $337.00 | $332.97 | 973,810 |
| 2021-08-27 | $334.09 | $335.91 | $333.35 | $335.66 | $331.64 | 1,126,200 |
| 2021-08-26 | $334.47 | $334.47 | $331.24 | $333.23 | $329.24 | 1,702,327 |
| 2021-08-25 | $331.94 | $334.59 | $331.13 | $333.44 | $329.45 | 1,613,857 |
| 2021-08-24 | $333.14 | $334.00 | $330.75 | $330.91 | $326.95 | 1,451,317 |
| 2021-08-23 | $334.24 | $334.88 | $332.73 | $332.92 | $328.94 | 2,017,876 |
| 2021-08-20 | $329.81 | $333.55 | $328.33 | $332.65 | $328.67 | 1,727,098 |
| 2021-08-19 | $322.81 | $329.00 | $322.45 | $328.25 | $324.32 | 1,294,224 |
| 2021-08-18 | $327.37 | $329.18 | $324.38 | $324.55 | $320.67 | 1,636,931 |
| 2021-08-17 | $327.60 | $329.95 | $326.77 | $329.30 | $325.36 | 1,531,684 |
| 2021-08-16 | $324.00 | $328.50 | $323.14 | $328.25 | $324.32 | 1,781,709 |
| 2021-08-13 | $322.19 | $324.04 | $321.58 | $323.45 | $319.58 | 969,912 |
| 2021-08-12 | $319.70 | $321.83 | $318.64 | $321.76 | $317.91 | 910,870 |
| 2021-08-11 | $320.62 | $320.86 | $317.08 | $319.79 | $315.96 | 1,841,851 |
| 2021-08-10 | $319.97 | $322.06 | $319.06 | $320.18 | $316.35 | 918,957 |
| 2021-08-09 | $322.01 | $322.26 | $319.38 | $319.52 | $315.70 | 1,225,133 |
| 2021-08-06 | $321.00 | $322.37 | $318.50 | $321.83 | $317.98 | 1,392,597 |
| 2021-08-05 | $317.91 | $320.56 | $317.04 | $320.31 | $316.48 | 1,952,359 |
| 2021-08-04 | $318.02 | $319.19 | $315.85 | $316.77 | $312.98 | 1,448,293 |
| 2021-08-03 | $317.77 | $319.60 | $315.50 | $318.52 | $314.71 | 1,979,647 |
| 2021-08-02 | $319.27 | $319.49 | $315.50 | $316.08 | $312.30 | 1,507,184 |
| 2021-07-30 | $317.71 | $319.18 | $316.90 | $317.68 | $313.88 | 2,305,415 |
| 2021-07-29 | $317.82 | $319.14 | $316.13 | $318.35 | $314.54 | 1,844,129 |
| 2021-07-28 | $320.85 | $321.00 | $316.12 | $316.31 | $312.53 | 2,006,264 |
| 2021-07-27 | $317.88 | $320.10 | $315.81 | $319.89 | $316.06 | 1,641,049 |
| 2021-07-26 | $318.80 | $319.74 | $316.85 | $318.98 | $315.16 | 1,345,845 |
| 2021-07-23 | $316.00 | $318.80 | $315.54 | $318.65 | $314.84 | 1,220,966 |
| 2021-07-22 | $314.77 | $315.00 | $312.77 | $314.26 | $310.50 | 1,274,805 |
| 2021-07-21 | $312.61 | $314.05 | $311.95 | $313.77 | $310.02 | 1,180,339 |
| 2021-07-20 | $310.00 | $314.17 | $308.99 | $312.06 | $308.33 | 1,448,684 |
| 2021-07-19 | $308.00 | $309.79 | $306.26 | $309.18 | $305.48 | 1,851,644 |
| 2021-07-16 | $317.12 | $317.12 | $311.30 | $311.91 | $308.18 | 2,666,146 |
| 2021-07-15 | $313.88 | $315.49 | $313.30 | $314.94 | $311.17 | 1,927,829 |
| 2021-07-14 | $313.05 | $315.52 | $312.53 | $314.39 | $310.63 | 1,743,806 |
| 2021-07-13 | $311.21 | $313.91 | $310.05 | $312.63 | $308.03 | 1,570,650 |
| 2021-07-12 | $311.84 | $312.18 | $310.73 | $311.57 | $306.98 | 1,456,879 |
| 2021-07-09 | $310.60 | $316.22 | $310.18 | $312.62 | $308.02 | 2,054,031 |
| 2021-07-08 | $305.03 | $309.24 | $302.66 | $309.15 | $304.60 | 1,867,663 |
| 2021-07-07 | $305.82 | $309.79 | $305.20 | $309.61 | $305.05 | 1,889,909 |
| 2021-07-06 | $304.86 | $306.85 | $301.69 | $305.40 | $300.90 | 1,856,213 |
| 2021-07-02 | $300.00 | $305.17 | $300.00 | $304.84 | $300.35 | 2,280,128 |
| 2021-07-01 | $295.48 | $300.06 | $295.00 | $300.00 | $295.58 | 3,104,089 |
| 2021-06-30 | $295.99 | $296.99 | $293.79 | $294.79 | $290.45 | 1,595,366 |
| 2021-06-29 | $294.79 | $297.66 | $294.60 | $296.43 | $292.07 | 2,060,957 |
| 2021-06-28 | $294.44 | $295.87 | $292.50 | $293.90 | $289.57 | 1,662,419 |
| 2021-06-25 | $292.33 | $295.22 | $290.42 | $294.66 | $290.32 | 4,233,646 |
| 2021-06-24 | $297.23 | $297.80 | $289.55 | $291.56 | $287.27 | 3,004,034 |
| 2021-06-23 | $287.75 | $288.40 | $285.59 | $285.70 | $281.49 | 2,161,301 |
| 2021-06-22 | $285.76 | $286.62 | $283.71 | $285.66 | $281.46 | 2,019,774 |
| 2021-06-21 | $283.96 | $287.50 | $282.01 | $285.56 | $281.36 | 1,959,400 |
| 2021-06-18 | $282.84 | $284.00 | $280.80 | $281.25 | $277.11 | 3,134,046 |
| 2021-06-17 | $282.50 | $285.43 | $282.50 | $284.77 | $280.58 | 1,872,084 |
| 2021-06-16 | $287.48 | $287.48 | $283.03 | $283.94 | $279.76 | 2,270,300 |
| 2021-06-15 | $286.85 | $287.95 | $285.37 | $286.19 | $281.98 | 1,408,250 |
| 2021-06-14 | $285.74 | $285.84 | $283.18 | $285.71 | $281.50 | 1,672,434 |
| 2021-06-11 | $285.00 | $285.57 | $283.94 | $285.28 | $281.08 | 1,473,088 |
| 2021-06-10 | $283.53 | $284.71 | $282.78 | $284.22 | $280.04 | 2,007,198 |
| 2021-06-09 | $283.10 | $283.27 | $281.54 | $282.11 | $277.96 | 1,166,539 |
| 2021-06-08 | $282.00 | $283.48 | $280.92 | $281.45 | $277.31 | 1,321,418 |
| 2021-06-07 | $283.17 | $284.25 | $281.06 | $282.19 | $278.04 | 1,404,048 |
| 2021-06-04 | $281.32 | $283.44 | $281.18 | $283.17 | $279.00 | 1,146,226 |
| 2021-06-03 | $280.00 | $280.79 | $277.38 | $279.63 | $275.51 | 1,540,642 |
| 2021-06-02 | $281.05 | $283.12 | $281.05 | $281.80 | $277.65 | 2,090,035 |
| 2021-06-01 | $285.58 | $285.58 | $280.61 | $280.88 | $276.75 | 1,670,861 |
| 2021-05-28 | $282.55 | $284.92 | $282.10 | $282.16 | $278.01 | 2,005,678 |
| 2021-05-27 | $284.17 | $285.28 | $279.15 | $280.05 | $275.93 | 7,166,344 |
| 2021-05-26 | $285.90 | $286.83 | $283.33 | $283.95 | $279.77 | 1,873,464 |
| 2021-05-25 | $285.80 | $286.20 | $283.61 | $285.99 | $281.78 | 1,761,287 |
| 2021-05-24 | $285.20 | $286.04 | $284.22 | $284.85 | $280.66 | 1,231,298 |
| 2021-05-21 | $285.00 | $287.14 | $282.67 | $283.38 | $279.21 | 2,210,223 |
| 2021-05-20 | $281.70 | $285.13 | $281.58 | $283.95 | $279.77 | 2,094,665 |
| 2021-05-19 | $279.93 | $281.07 | $276.88 | $280.97 | $276.83 | 1,625,345 |
| 2021-05-18 | $285.81 | $286.70 | $282.82 | $283.01 | $278.84 | 1,438,405 |
| 2021-05-17 | $287.64 | $288.55 | $286.10 | $287.00 | $282.78 | 1,499,964 |
| 2021-05-14 | $286.86 | $294.50 | $286.62 | $288.20 | $283.96 | 1,285,600 |
| 2021-05-13 | $281.12 | $287.25 | $281.12 | $285.32 | $281.12 | 1,698,244 |
| 2021-05-12 | $285.23 | $285.31 | $279.14 | $279.39 | $275.28 | 2,116,587 |
| 2021-05-11 | $288.44 | $288.46 | $284.57 | $287.95 | $283.71 | 1,541,786 |
| 2021-05-10 | $290.62 | $294.10 | $290.19 | $290.61 | $286.33 | 1,620,690 |
| 2021-05-07 | $292.20 | $294.09 | $291.04 | $291.53 | $287.24 | 1,394,227 |
| 2021-05-06 | $289.48 | $291.18 | $287.61 | $291.16 | $286.87 | 1,863,192 |
| 2021-05-05 | $292.34 | $292.83 | $289.12 | $289.52 | $285.26 | 1,553,800 |
| 2021-05-04 | $290.89 | $291.94 | $289.15 | $291.60 | $287.31 | 1,810,733 |
| 2021-05-03 | $292.93 | $293.42 | $291.37 | $292.17 | $287.87 | 1,300,351 |
| 2021-04-30 | $290.77 | $290.92 | $288.36 | $289.97 | $285.70 | 1,969,179 |
| 2021-04-29 | $292.08 | $293.28 | $290.60 | $292.54 | $288.23 | 1,247,772 |
| 2021-04-28 | $290.72 | $291.45 | $289.82 | $290.27 | $286.00 | 1,159,940 |
| 2021-04-27 | $290.07 | $290.89 | $288.07 | $290.25 | $285.98 | 1,270,917 |
| 2021-04-26 | $291.60 | $292.37 | $288.84 | $289.52 | $285.26 | 1,420,710 |
| 2021-04-23 | $290.19 | $292.89 | $289.70 | $291.74 | $287.45 | 1,505,286 |
| 2021-04-22 | $290.99 | $293.28 | $289.15 | $290.16 | $285.89 | 1,460,430 |
| 2021-04-21 | $289.67 | $291.15 | $287.79 | $290.72 | $286.44 | 1,585,981 |
| 2021-04-20 | $285.93 | $288.90 | $285.76 | $288.60 | $284.35 | 1,889,813 |
| 2021-04-19 | $287.10 | $287.23 | $284.91 | $286.54 | $282.32 | 1,437,060 |
| 2021-04-16 | $285.16 | $287.46 | $285.01 | $286.96 | $282.74 | 2,625,463 |
| 2021-04-15 | $286.26 | $287.18 | $284.41 | $285.15 | $280.95 | 2,047,477 |
| 2021-04-14 | $284.38 | $286.80 | $283.08 | $284.44 | $280.25 | 1,903,608 |
| 2021-04-13 | $286.60 | $287.06 | $284.08 | $285.22 | $280.15 | 2,228,040 |
| 2021-04-12 | $285.97 | $288.10 | $285.14 | $287.54 | $282.43 | 1,437,563 |
| 2021-04-09 | $285.00 | $287.82 | $283.60 | $287.71 | $282.60 | 1,787,837 |
| 2021-04-08 | $284.12 | $285.35 | $283.23 | $284.42 | $279.37 | 1,600,609 |
| 2021-04-07 | $281.97 | $283.63 | $281.10 | $282.57 | $277.55 | 2,736,294 |
| 2021-04-06 | $281.43 | $283.05 | $279.65 | $281.63 | $276.63 | 1,786,624 |
| 2021-04-05 | $279.01 | $282.69 | $278.80 | $281.13 | $276.14 | 2,631,275 |
| 2021-04-01 | $278.62 | $278.78 | $276.07 | $278.34 | $273.40 | 2,301,965 |
| 2021-03-31 | $278.50 | $279.27 | $276.10 | $276.25 | $271.34 | 2,375,794 |
| 2021-03-30 | $279.79 | $280.08 | $276.52 | $278.55 | $273.60 | 1,763,120 |
| 2021-03-29 | $278.22 | $281.29 | $277.74 | $279.54 | $274.58 | 2,398,744 |
| 2021-03-26 | $268.49 | $281.30 | $268.49 | $280.77 | $275.78 | 3,171,950 |
| 2021-03-25 | $266.18 | $269.50 | $265.81 | $268.61 | $263.84 | 1,714,724 |
| 2021-03-24 | $265.92 | $269.79 | $265.70 | $267.55 | $262.80 | 2,160,639 |
| 2021-03-23 | $265.50 | $267.13 | $264.37 | $266.03 | $261.31 | 2,160,255 |
| 2021-03-22 | $263.15 | $265.93 | $262.35 | $265.20 | $260.49 | 2,295,739 |
| 2021-03-19 | $266.35 | $269.11 | $261.13 | $263.78 | $259.10 | 4,460,510 |
| 2021-03-18 | $267.22 | $271.51 | $264.08 | $266.89 | $262.15 | 4,089,881 |
| 2021-03-17 | $263.53 | $266.28 | $261.63 | $264.27 | $259.58 | 2,626,454 |
| 2021-03-16 | $267.22 | $267.26 | $263.10 | $263.52 | $258.84 | 2,185,561 |
| 2021-03-15 | $263.69 | $266.59 | $263.48 | $266.26 | $261.53 | 2,295,775 |
| 2021-03-12 | $264.98 | $266.25 | $262.70 | $264.95 | $260.24 | 1,828,588 |
| 2021-03-11 | $260.00 | $268.11 | $260.00 | $266.37 | $261.64 | 2,972,037 |
| 2021-03-10 | $256.29 | $258.24 | $254.61 | $257.14 | $252.57 | 2,045,992 |
| 2021-03-09 | $252.52 | $257.46 | $251.64 | $254.37 | $249.85 | 2,729,187 |
| 2021-03-08 | $254.60 | $255.79 | $249.23 | $249.39 | $244.96 | 2,856,067 |
| 2021-03-05 | $249.24 | $250.68 | $244.44 | $249.51 | $245.08 | 3,236,464 |
| 2021-03-04 | $252.83 | $254.64 | $245.17 | $247.00 | $242.61 | 2,590,392 |
| 2021-03-03 | $259.90 | $260.00 | $254.05 | $254.18 | $249.67 | 2,114,420 |
| 2021-03-02 | $258.16 | $261.12 | $257.11 | $259.23 | $254.63 | 2,099,800 |
| 2021-03-01 | $254.00 | $259.80 | $254.00 | $258.16 | $253.58 | 1,954,679 |
| 2021-02-26 | $255.24 | $255.85 | $249.81 | $250.90 | $246.44 | 2,620,982 |
| 2021-02-25 | $258.98 | $259.11 | $252.58 | $253.78 | $249.27 | 2,065,145 |
| 2021-02-24 | $253.21 | $260.47 | $252.82 | $259.27 | $254.67 | 2,476,293 |
| 2021-02-23 | $251.56 | $257.93 | $250.59 | $256.19 | $251.64 | 2,191,308 |
| 2021-02-22 | $252.69 | $254.17 | $250.09 | $252.63 | $248.14 | 1,474,943 |
| 2021-02-19 | $258.46 | $258.50 | $254.16 | $254.29 | $249.77 | 2,038,413 |
| 2021-02-18 | $255.59 | $258.10 | $254.70 | $257.63 | $253.05 | 1,664,305 |
| 2021-02-17 | $256.65 | $261.61 | $255.77 | $258.78 | $254.18 | 1,880,034 |
| 2021-02-16 | $257.65 | $259.49 | $256.27 | $257.05 | $252.49 | 1,606,694 |
| 2021-02-12 | $257.45 | $258.59 | $255.41 | $257.47 | $252.90 | 1,219,178 |
| 2021-02-11 | $258.00 | $259.99 | $257.04 | $258.97 | $254.37 | 1,285,423 |
| 2021-02-10 | $258.02 | $259.19 | $255.86 | $256.94 | $252.38 | 1,425,420 |
| 2021-02-09 | $256.31 | $258.81 | $255.61 | $257.68 | $253.10 | 1,542,437 |
| 2021-02-08 | $253.92 | $257.35 | $253.76 | $257.31 | $252.74 | 1,508,696 |
| 2021-02-05 | $254.09 | $255.75 | $252.16 | $253.54 | $249.04 | 1,497,684 |
| 2021-02-04 | $249.56 | $253.03 | $246.91 | $253.01 | $248.52 | 1,702,175 |
| 2021-02-03 | $248.19 | $250.11 | $246.59 | $248.37 | $243.96 | 2,470,492 |
| 2021-02-02 | $250.00 | $251.43 | $248.63 | $248.75 | $244.33 | 2,007,709 |
| 2021-02-01 | $246.10 | $248.90 | $243.97 | $247.57 | $243.17 | 1,559,691 |
| 2021-01-29 | $248.24 | $249.23 | $241.73 | $241.92 | $237.62 | 2,494,447 |
| 2021-01-28 | $249.24 | $252.80 | $248.14 | $249.34 | $244.91 | 1,794,214 |
| 2021-01-27 | $248.66 | $251.22 | $244.39 | $246.10 | $241.73 | 1,833,069 |
| 2021-01-26 | $253.19 | $254.41 | $251.14 | $252.99 | $248.50 | 1,345,509 |
| 2021-01-25 | $251.86 | $253.79 | $249.06 | $252.04 | $247.56 | 1,921,644 |
| 2021-01-22 | $255.37 | $256.37 | $253.57 | $254.77 | $250.25 | 2,049,627 |
| 2021-01-21 | $260.46 | $261.81 | $256.91 | $257.94 | $253.36 | 1,625,568 |
| 2021-01-20 | $257.99 | $262.38 | $257.00 | $261.67 | $257.02 | 2,081,643 |
| 2021-01-19 | $254.41 | $257.30 | $253.75 | $255.84 | $251.30 | 2,249,461 |
| 2021-01-15 | $253.62 | $255.97 | $253.03 | $253.65 | $249.15 | 1,915,109 |
| 2021-01-14 | $257.25 | $257.25 | $254.12 | $255.00 | $250.47 | 2,253,238 |
| 2021-01-13 | $256.45 | $259.09 | $256.45 | $257.08 | $252.51 | 1,870,727 |
| 2021-01-12 | $260.12 | $261.22 | $256.02 | $258.40 | $252.95 | 1,874,934 |
| 2021-01-11 | $262.83 | $264.71 | $260.27 | $260.35 | $254.85 | 1,745,183 |
| 2021-01-08 | $263.81 | $266.53 | $261.29 | $264.16 | $258.58 | 2,010,661 |
| 2021-01-07 | $260.36 | $264.92 | $260.34 | $263.20 | $257.64 | 2,068,188 |
| 2021-01-06 | $259.20 | $263.59 | $256.95 | $260.74 | $255.24 | 2,535,648 |
| 2021-01-05 | $256.40 | $258.64 | $255.14 | $257.92 | $252.48 | 1,809,333 |
| 2021-01-04 | $261.00 | $261.66 | $254.05 | $256.46 | $251.05 | 2,505,131 |
| 2020-12-31 | $257.60 | $261.32 | $257.48 | $261.21 | $255.70 | 1,325,331 |
| 2020-12-30 | $258.67 | $259.25 | $257.19 | $257.54 | $252.10 | 992,768 |
| 2020-12-29 | $260.89 | $261.03 | $257.23 | $257.76 | $252.32 | 1,065,161 |
| 2020-12-28 | $259.73 | $260.37 | $258.39 | $259.68 | $254.20 | 1,051,429 |
| 2020-12-24 | $258.00 | $259.78 | $256.28 | $257.30 | $251.87 | 528,132 |
| 2020-12-23 | $260.83 | $261.92 | $257.33 | $257.44 | $252.01 | 1,455,854 |
| 2020-12-22 | $260.86 | $261.12 | $258.35 | $259.47 | $253.99 | 1,602,940 |
| 2020-12-21 | $261.12 | $263.33 | $257.74 | $261.42 | $255.90 | 2,680,524 |
| 2020-12-18 | $263.89 | $266.96 | $258.62 | $266.25 | $260.63 | 5,948,251 |
| 2020-12-17 | $263.78 | $271.18 | $263.30 | $264.47 | $258.89 | 4,855,599 |
| 2020-12-16 | $247.02 | $248.29 | $246.22 | $247.45 | $242.23 | 2,247,981 |
| 2020-12-15 | $248.91 | $248.91 | $245.06 | $247.05 | $241.83 | 2,415,774 |
| 2020-12-14 | $247.10 | $249.39 | $243.55 | $243.75 | $238.60 | 2,412,569 |
| 2020-12-11 | $245.89 | $246.92 | $244.55 | $245.83 | $240.64 | 1,839,033 |
| 2020-12-10 | $245.87 | $247.82 | $244.62 | $246.16 | $240.96 | 1,873,986 |
| 2020-12-09 | $250.12 | $250.52 | $245.56 | $246.77 | $241.56 | 2,201,530 |
| 2020-12-08 | $249.00 | $250.56 | $247.20 | $249.86 | $244.59 | 1,825,620 |
| 2020-12-07 | $249.85 | $251.00 | $248.36 | $249.30 | $244.04 | 1,973,409 |
| 2020-12-04 | $250.22 | $253.46 | $250.05 | $253.44 | $248.09 | 1,852,700 |
| 2020-12-03 | $250.00 | $251.71 | $248.86 | $249.93 | $244.65 | 1,552,320 |
| 2020-12-02 | $250.71 | $251.82 | $248.13 | $249.66 | $244.39 | 1,671,131 |
| 2020-12-01 | $251.51 | $253.93 | $250.22 | $252.27 | $246.94 | 1,973,638 |
| 2020-11-30 | $249.06 | $250.44 | $246.29 | $249.09 | $243.83 | 2,441,581 |
| 2020-11-27 | $250.08 | $250.91 | $248.51 | $250.12 | $244.84 | 888,139 |
| 2020-11-25 | $250.00 | $250.41 | $248.32 | $249.33 | $244.07 | 1,433,966 |
| 2020-11-24 | $247.41 | $250.09 | $245.90 | $250.00 | $244.72 | 1,825,083 |
| 2020-11-23 | $244.71 | $246.67 | $242.57 | $246.20 | $241.00 | 1,288,696 |
| 2020-11-20 | $243.95 | $246.00 | $242.26 | $243.44 | $238.30 | 1,771,895 |
| 2020-11-19 | $241.51 | $243.47 | $238.69 | $243.20 | $238.07 | 1,611,716 |
| 2020-11-18 | $243.36 | $243.82 | $239.55 | $239.73 | $234.67 | 1,613,201 |
| 2020-11-17 | $243.37 | $245.49 | $241.28 | $243.82 | $238.67 | 1,318,080 |
| 2020-11-16 | $243.88 | $246.69 | $242.64 | $244.95 | $239.78 | 1,631,516 |
| 2020-11-13 | $239.99 | $242.42 | $238.09 | $241.78 | $236.68 | 1,456,207 |
| 2020-11-12 | $242.00 | $243.09 | $236.89 | $238.15 | $233.12 | 1,672,162 |
| 2020-11-11 | $240.96 | $244.08 | $240.13 | $242.75 | $237.63 | 1,757,203 |
| 2020-11-10 | $238.61 | $239.61 | $235.58 | $238.71 | $233.67 | 2,818,014 |
| 2020-11-09 | $239.89 | $248.00 | $239.67 | $240.22 | $235.15 | 3,052,075 |
| 2020-11-06 | $235.01 | $237.00 | $231.07 | $236.29 | $231.30 | 1,417,555 |
| 2020-11-05 | $233.37 | $236.12 | $232.42 | $233.99 | $229.05 | 1,954,847 |
| 2020-11-04 | $225.00 | $230.90 | $224.40 | $227.92 | $223.11 | 1,724,972 |
| 2020-11-03 | $222.00 | $227.77 | $221.43 | $225.71 | $220.95 | 1,544,039 |
| 2020-11-02 | $219.17 | $223.16 | $218.32 | $220.19 | $215.54 | 2,087,153 |
| 2020-10-30 | $215.28 | $217.81 | $213.64 | $216.91 | $212.33 | 1,972,663 |
| 2020-10-29 | $215.51 | $218.53 | $212.45 | $216.44 | $211.87 | 1,499,126 |
| 2020-10-28 | $216.81 | $217.93 | $212.92 | $213.94 | $209.42 | 2,412,275 |
| 2020-10-27 | $220.63 | $223.00 | $220.21 | $220.66 | $216.00 | 1,567,844 |
| 2020-10-26 | $225.36 | $227.99 | $218.35 | $219.23 | $214.60 | 2,162,125 |
| 2020-10-23 | $227.70 | $229.80 | $226.93 | $229.70 | $224.85 | 1,187,637 |
| 2020-10-22 | $233.10 | $234.71 | $227.85 | $228.14 | $223.32 | 1,661,281 |
| 2020-10-21 | $229.90 | $234.38 | $229.06 | $233.10 | $228.18 | 1,701,797 |
| 2020-10-20 | $226.70 | $232.29 | $226.45 | $230.39 | $225.53 | 1,783,836 |
| 2020-10-19 | $230.23 | $233.25 | $225.72 | $226.24 | $221.46 | 1,904,489 |
| 2020-10-16 | $229.03 | $231.94 | $228.68 | $230.05 | $225.19 | 1,796,451 |
| 2020-10-15 | $225.59 | $230.68 | $225.26 | $228.77 | $223.94 | 1,273,410 |
| 2020-10-14 | $228.88 | $231.90 | $228.32 | $229.43 | $224.59 | 1,443,841 |
| 2020-10-13 | $230.72 | $231.90 | $228.81 | $229.38 | $224.54 | 1,634,008 |
| 2020-10-12 | $229.69 | $231.77 | $227.58 | $230.59 | $225.72 | 1,524,276 |
| 2020-10-09 | $225.86 | $229.09 | $225.80 | $228.69 | $223.86 | 1,312,471 |
| 2020-10-08 | $226.04 | $226.79 | $223.97 | $225.61 | $220.00 | 1,394,410 |
| 2020-10-07 | $221.90 | $224.63 | $220.05 | $223.45 | $217.89 | 2,005,752 |
| 2020-10-06 | $223.59 | $225.27 | $220.09 | $220.35 | $214.87 | 2,286,278 |
| 2020-10-05 | $224.37 | $224.94 | $222.04 | $223.49 | $217.93 | 1,446,008 |
| 2020-10-02 | $222.05 | $224.92 | $221.35 | $222.40 | $216.87 | 1,936,069 |
| 2020-10-01 | $227.36 | $229.24 | $224.03 | $225.18 | $219.58 | 1,928,782 |
| 2020-09-30 | $225.27 | $228.30 | $224.62 | $225.99 | $220.37 | 2,250,157 |
| 2020-09-29 | $223.37 | $225.17 | $222.31 | $224.08 | $218.51 | 2,589,025 |
| 2020-09-28 | $219.09 | $223.89 | $218.30 | $222.78 | $217.24 | 2,587,689 |
| 2020-09-25 | $213.03 | $215.07 | $210.42 | $214.63 | $209.29 | 3,691,103 |
| 2020-09-24 | $218.87 | $220.45 | $213.15 | $214.42 | $209.09 | 4,828,701 |
| 2020-09-23 | $238.53 | $239.35 | $230.37 | $230.65 | $224.92 | 2,688,126 |
| 2020-09-22 | $234.14 | $237.07 | $231.79 | $236.92 | $231.03 | 1,786,180 |
| 2020-09-21 | $232.84 | $233.98 | $230.03 | $233.91 | $228.09 | 2,305,943 |
| 2020-09-18 | $234.62 | $238.40 | $233.43 | $236.18 | $230.31 | 3,676,439 |
| 2020-09-17 | $237.40 | $239.09 | $233.88 | $236.82 | $230.93 | 2,002,494 |
| 2020-09-16 | $241.46 | $244.90 | $239.17 | $239.42 | $233.47 | 1,800,765 |
| 2020-09-15 | $240.37 | $242.80 | $239.00 | $240.20 | $234.23 | 1,297,452 |
| 2020-09-14 | $237.60 | $240.99 | $236.81 | $238.83 | $232.89 | 1,576,394 |
| 2020-09-11 | $236.43 | $237.76 | $233.25 | $234.77 | $228.93 | 1,301,052 |
| 2020-09-10 | $241.00 | $243.99 | $232.11 | $233.65 | $227.84 | 2,024,101 |
| 2020-09-09 | $236.80 | $241.36 | $234.81 | $238.91 | $232.97 | 1,670,232 |
| 2020-09-08 | $231.05 | $236.00 | $230.62 | $232.65 | $226.87 | 2,361,218 |
| 2020-09-04 | $240.17 | $240.87 | $231.91 | $236.07 | $230.20 | 1,946,413 |
| 2020-09-03 | $245.10 | $246.14 | $237.13 | $238.98 | $233.04 | 2,350,609 |
| 2020-09-02 | $241.90 | $247.82 | $240.84 | $247.18 | $241.03 | 1,702,838 |
| 2020-09-01 | $238.49 | $240.02 | $237.20 | $240.02 | $234.05 | 1,914,529 |
| 2020-08-31 | $243.30 | $243.54 | $239.10 | $239.93 | $233.96 | 2,001,139 |
| 2020-08-28 | $241.97 | $243.22 | $240.26 | $242.99 | $236.95 | 1,212,222 |
| 2020-08-27 | $242.37 | $242.77 | $240.00 | $240.87 | $234.88 | 1,295,301 |
| 2020-08-26 | $238.67 | $241.25 | $238.11 | $240.45 | $234.47 | 2,322,181 |
| 2020-08-25 | $237.93 | $238.73 | $236.71 | $238.21 | $232.29 | 1,501,748 |
| 2020-08-24 | $238.06 | $239.36 | $235.85 | $237.75 | $231.84 | 1,293,235 |
| 2020-08-21 | $236.86 | $238.30 | $235.00 | $237.49 | $231.59 | 1,976,079 |
| 2020-08-20 | $233.94 | $236.95 | $233.58 | $236.61 | $230.73 | 1,279,294 |
| 2020-08-19 | $233.80 | $236.50 | $233.80 | $234.63 | $228.80 | 1,671,516 |
| 2020-08-18 | $233.35 | $234.93 | $232.58 | $234.23 | $228.41 | 1,475,804 |
| 2020-08-17 | $231.45 | $233.77 | $230.98 | $232.62 | $226.84 | 1,393,451 |
| 2020-08-14 | $230.57 | $231.93 | $229.41 | $230.25 | $224.53 | 1,130,457 |
| 2020-08-13 | $229.59 | $232.38 | $228.93 | $231.73 | $225.97 | 1,745,756 |
| 2020-08-12 | $230.30 | $231.32 | $229.25 | $229.75 | $224.04 | 1,512,854 |
| 2020-08-11 | $230.58 | $232.51 | $228.16 | $228.57 | $222.89 | 1,757,172 |
| 2020-08-10 | $229.69 | $231.26 | $229.52 | $230.34 | $224.61 | 1,315,745 |
| 2020-08-07 | $229.25 | $231.87 | $228.72 | $231.56 | $225.80 | 1,275,413 |
| 2020-08-06 | $227.68 | $230.97 | $227.68 | $230.89 | $225.15 | 1,318,042 |
| 2020-08-05 | $227.94 | $229.40 | $227.46 | $228.70 | $223.01 | 1,155,421 |
| 2020-08-04 | $226.29 | $227.78 | $225.55 | $227.15 | $221.50 | 1,260,453 |
| 2020-08-03 | $225.00 | $228.00 | $224.46 | $227.18 | $221.53 | 1,631,729 |
| 2020-07-31 | $223.89 | $224.95 | $220.90 | $224.78 | $219.19 | 1,495,514 |
| 2020-07-30 | $220.81 | $223.99 | $219.78 | $223.98 | $218.41 | 1,408,580 |
| 2020-07-29 | $221.98 | $225.40 | $221.93 | $224.38 | $218.80 | 1,474,142 |
| 2020-07-28 | $223.04 | $224.76 | $221.90 | $222.18 | $216.66 | 1,422,267 |
| 2020-07-27 | $221.50 | $224.52 | $220.83 | $223.32 | $217.77 | 1,523,192 |
| 2020-07-24 | $220.21 | $223.17 | $220.21 | $221.44 | $215.93 | 1,542,280 |
| 2020-07-23 | $224.08 | $225.51 | $221.37 | $222.30 | $216.77 | 1,444,898 |
| 2020-07-22 | $222.75 | $224.74 | $222.44 | $224.23 | $218.66 | 1,488,034 |
| 2020-07-21 | $224.90 | $225.74 | $222.44 | $222.75 | $217.21 | 1,546,138 |
| 2020-07-20 | $222.00 | $224.11 | $220.11 | $223.43 | $217.88 | 1,371,783 |
| 2020-07-17 | $219.69 | $222.64 | $218.30 | $221.94 | $216.42 | 2,069,734 |
| 2020-07-16 | $219.78 | $220.63 | $218.60 | $219.11 | $213.66 | 1,408,354 |
| 2020-07-15 | $220.00 | $222.75 | $218.46 | $219.76 | $214.30 | 2,193,526 |
| 2020-07-14 | $214.80 | $219.37 | $213.51 | $219.16 | $212.94 | 1,747,824 |
| 2020-07-13 | $221.33 | $221.87 | $215.23 | $215.74 | $209.61 | 2,089,958 |
| 2020-07-10 | $219.00 | $220.86 | $217.67 | $220.26 | $214.00 | 1,373,649 |
| 2020-07-09 | $218.47 | $220.61 | $216.23 | $219.31 | $213.08 | 1,756,734 |
| 2020-07-08 | $217.47 | $219.15 | $216.34 | $218.89 | $212.67 | 1,750,701 |
| 2020-07-07 | $216.32 | $219.87 | $216.12 | $216.33 | $210.19 | 1,783,774 |
| 2020-07-06 | $217.76 | $219.66 | $216.31 | $217.55 | $211.37 | 1,934,517 |
| 2020-07-02 | $216.57 | $218.45 | $214.90 | $215.72 | $209.59 | 2,003,413 |
| 2020-07-01 | $214.50 | $216.90 | $213.88 | $214.59 | $208.50 | 2,125,991 |
| 2020-06-30 | $212.37 | $215.64 | $212.13 | $214.72 | $208.62 | 3,136,355 |
| 2020-06-29 | $210.15 | $213.39 | $210.15 | $212.72 | $206.68 | 2,247,887 |
| 2020-06-26 | $216.78 | $216.93 | $211.07 | $212.47 | $206.44 | 3,348,420 |
| 2020-06-25 | $213.00 | $217.89 | $211.50 | $217.32 | $211.15 | 4,689,669 |
| 2020-06-24 | $205.51 | $207.40 | $200.50 | $201.84 | $196.11 | 2,752,563 |
| 2020-06-23 | $205.37 | $209.68 | $205.37 | $207.40 | $201.51 | 2,203,796 |
| 2020-06-22 | $200.80 | $204.08 | $199.47 | $202.60 | $196.85 | 2,453,578 |
| 2020-06-19 | $207.54 | $208.29 | $201.52 | $201.55 | $195.83 | 3,710,043 |
| 2020-06-18 | $201.73 | $203.17 | $199.29 | $202.93 | $197.17 | 2,227,265 |
| 2020-06-17 | $206.03 | $206.33 | $203.65 | $205.20 | $199.37 | 1,594,775 |
| 2020-06-16 | $203.36 | $206.88 | $202.12 | $204.40 | $198.60 | 2,153,965 |
| 2020-06-15 | $196.49 | $200.74 | $194.83 | $199.79 | $194.12 | 2,310,793 |
| 2020-06-12 | $201.10 | $202.43 | $197.31 | $201.59 | $195.87 | 2,590,091 |
| 2020-06-11 | $205.52 | $205.95 | $195.88 | $195.95 | $190.39 | 4,046,634 |
| 2020-06-10 | $207.26 | $210.83 | $205.90 | $209.43 | $203.48 | 2,076,570 |
| 2020-06-09 | $209.39 | $209.79 | $205.50 | $207.34 | $201.45 | 2,269,473 |
| 2020-06-08 | $207.51 | $211.32 | $207.00 | $211.28 | $205.28 | 1,626,898 |
| 2020-06-05 | $205.99 | $209.72 | $204.79 | $208.49 | $202.57 | 2,537,902 |
| 2020-06-04 | $206.09 | $207.79 | $202.33 | $203.10 | $197.33 | 2,451,436 |
| 2020-06-03 | $204.42 | $207.83 | $204.31 | $207.28 | $201.39 | 1,605,416 |
| 2020-06-02 | $204.09 | $205.79 | $202.34 | $205.78 | $199.94 | 1,939,145 |
| 2020-06-01 | $201.54 | $203.75 | $199.87 | $203.38 | $197.60 | 1,530,749 |
| 2020-05-29 | $201.49 | $202.41 | $198.69 | $201.62 | $195.89 | 2,535,390 |
| 2020-05-28 | $200.01 | $204.18 | $200.01 | $201.67 | $195.94 | 2,280,638 |
| 2020-05-27 | $198.38 | $199.95 | $196.21 | $199.93 | $194.25 | 2,000,474 |
| 2020-05-26 | $199.42 | $199.99 | $196.03 | $196.40 | $190.82 | 2,408,717 |
| 2020-05-22 | $194.08 | $194.89 | $191.13 | $193.71 | $188.21 | 1,317,507 |
| 2020-05-21 | $194.70 | $195.52 | $192.70 | $193.50 | $188.00 | 1,372,961 |
| 2020-05-20 | $192.50 | $195.67 | $192.23 | $195.18 | $189.64 | 2,294,760 |
| 2020-05-19 | $192.50 | $194.51 | $189.92 | $190.09 | $184.69 | 1,784,090 |
| 2020-05-18 | $189.00 | $194.14 | $188.11 | $192.75 | $187.28 | 2,254,666 |
| 2020-05-15 | $178.37 | $183.96 | $177.83 | $183.88 | $178.66 | 3,630,025 |
| 2020-05-14 | $178.70 | $180.01 | $174.94 | $179.99 | $174.88 | 2,773,299 |
| 2020-05-13 | $185.04 | $185.14 | $178.75 | $181.00 | $175.86 | 2,349,306 |
| 2020-05-12 | $187.84 | $189.99 | $185.69 | $185.72 | $180.45 | 1,912,253 |
| 2020-05-11 | $186.49 | $189.53 | $185.29 | $187.75 | $182.42 | 2,013,769 |
| 2020-05-08 | $188.99 | $189.85 | $187.68 | $188.56 | $183.21 | 1,778,596 |
| 2020-05-07 | $182.99 | $187.43 | $182.50 | $187.11 | $181.80 | 2,295,363 |
| 2020-05-06 | $182.10 | $182.50 | $179.05 | $180.38 | $175.26 | 1,474,938 |
| 2020-05-05 | $182.08 | $183.89 | $181.00 | $181.62 | $176.46 | 1,621,909 |
| 2020-05-04 | $177.98 | $180.64 | $176.88 | $179.53 | $174.43 | 1,710,855 |
| 2020-05-01 | $181.71 | $182.99 | $179.26 | $180.09 | $174.98 | 2,064,179 |
| 2020-04-30 | $185.53 | $186.48 | $184.19 | $185.19 | $179.93 | 2,740,796 |
| 2020-04-29 | $182.31 | $188.17 | $181.70 | $187.56 | $182.23 | 2,957,573 |
| 2020-04-28 | $182.08 | $183.26 | $176.91 | $178.36 | $173.29 | 2,160,130 |
| 2020-04-27 | $176.23 | $180.54 | $176.20 | $179.43 | $174.33 | 2,457,808 |
| 2020-04-24 | $176.40 | $176.40 | $172.57 | $175.46 | $170.48 | 2,121,074 |
| 2020-04-23 | $173.36 | $175.32 | $172.14 | $172.90 | $167.99 | 3,027,900 |
| 2020-04-22 | $170.04 | $173.34 | $169.21 | $172.31 | $167.42 | 1,921,217 |
| 2020-04-21 | $170.82 | $172.80 | $165.71 | $166.24 | $161.52 | 2,711,361 |
| 2020-04-20 | $172.59 | $176.90 | $171.76 | $174.74 | $169.78 | 2,511,654 |
| 2020-04-17 | $172.52 | $175.16 | $172.05 | $175.09 | $170.12 | 4,759,062 |
| 2020-04-16 | $171.26 | $172.05 | $167.52 | $167.95 | $163.18 | 3,051,135 |
| 2020-04-15 | $174.30 | $174.31 | $168.89 | $169.45 | $164.64 | 2,504,567 |
| 2020-04-14 | $177.00 | $178.89 | $176.02 | $178.10 | $172.23 | 2,874,967 |
| 2020-04-13 | $176.18 | $177.01 | $169.56 | $172.57 | $166.88 | 1,918,370 |
| 2020-04-09 | $173.23 | $179.87 | $172.51 | $177.92 | $172.05 | 3,743,653 |
| 2020-04-08 | $166.58 | $172.69 | $165.07 | $171.73 | $166.07 | 2,466,219 |
| 2020-04-07 | $171.08 | $171.49 | $163.93 | $164.12 | $158.71 | 3,002,465 |
| 2020-04-06 | $158.98 | $166.75 | $157.04 | $166.05 | $160.58 | 3,089,966 |
| 2020-04-03 | $155.60 | $158.72 | $148.28 | $152.15 | $147.13 | 3,766,617 |
| 2020-04-02 | $154.05 | $160.50 | $153.55 | $156.27 | $151.12 | 3,030,044 |
| 2020-04-01 | $158.57 | $160.82 | $152.58 | $154.68 | $149.58 | 2,973,074 |
| 2020-03-31 | $167.43 | $169.88 | $162.16 | $163.26 | $157.88 | 2,956,536 |
| 2020-03-30 | $164.12 | $170.37 | $163.78 | $169.82 | $164.22 | 2,731,326 |
| 2020-03-27 | $165.00 | $169.29 | $160.61 | $162.88 | $157.51 | 3,802,436 |
| 2020-03-26 | $153.40 | $171.60 | $150.00 | $171.34 | $165.69 | 5,194,360 |
| 2020-03-25 | $156.44 | $159.69 | $148.11 | $151.82 | $146.82 | 4,795,480 |
| 2020-03-24 | $152.26 | $157.63 | $149.49 | $156.85 | $151.68 | 4,684,046 |
| 2020-03-23 | $148.01 | $148.01 | $137.15 | $143.69 | $138.95 | 6,173,727 |
| 2020-03-20 | $157.53 | $159.47 | $147.42 | $149.94 | $145.00 | 6,449,664 |
| 2020-03-19 | $151.36 | $177.80 | $151.36 | $158.50 | $153.28 | 6,338,232 |
| 2020-03-18 | $151.57 | $159.80 | $142.00 | $151.15 | $146.17 | 5,858,322 |
| 2020-03-17 | $154.00 | $160.66 | $152.48 | $157.71 | $152.51 | 6,081,140 |
| 2020-03-16 | $148.29 | $166.51 | $143.51 | $152.54 | $147.51 | 5,324,860 |
| 2020-03-13 | $160.62 | $166.71 | $152.93 | $166.51 | $161.02 | 5,741,835 |
| 2020-03-12 | $153.00 | $158.75 | $147.08 | $152.53 | $147.50 | 6,357,919 |
| 2020-03-11 | $169.32 | $171.17 | $162.65 | $165.11 | $159.67 | 5,076,118 |
| 2020-03-10 | $171.08 | $174.74 | $166.04 | $174.56 | $168.81 | 4,349,451 |
| 2020-03-09 | $165.40 | $170.88 | $160.10 | $164.11 | $158.70 | 5,112,245 |
| 2020-03-06 | $177.45 | $180.31 | $173.92 | $178.75 | $172.86 | 3,284,386 |
| 2020-03-05 | $185.09 | $187.46 | $180.92 | $182.56 | $176.54 | 3,548,239 |
| 2020-03-04 | $185.80 | $189.71 | $184.30 | $188.86 | $182.63 | 3,875,395 |
| 2020-03-03 | $189.77 | $191.90 | $180.62 | $182.22 | $176.21 | 3,514,000 |
| 2020-03-02 | $182.00 | $189.82 | $178.02 | $189.55 | $183.30 | 4,317,868 |
| 2020-02-28 | $180.26 | $183.20 | $175.30 | $180.59 | $174.64 | 5,785,204 |
| 2020-02-27 | $192.20 | $194.35 | $186.37 | $186.44 | $180.29 | 3,040,123 |
| 2020-02-26 | $198.67 | $201.45 | $194.79 | $195.67 | $189.22 | 2,671,068 |
| 2020-02-25 | $204.78 | $205.48 | $195.86 | $197.10 | $190.60 | 2,882,885 |
| 2020-02-24 | $204.47 | $207.87 | $203.45 | $204.36 | $197.62 | 2,600,382 |
| 2020-02-21 | $212.59 | $213.55 | $210.49 | $211.89 | $204.91 | 2,088,805 |
| 2020-02-20 | $215.88 | $216.32 | $211.61 | $213.90 | $206.85 | 1,481,699 |
| 2020-02-19 | $215.00 | $216.39 | $214.38 | $215.92 | $208.80 | 1,806,042 |
| 2020-02-18 | $212.50 | $214.06 | $211.20 | $213.76 | $206.71 | 1,699,427 |
| 2020-02-14 | $213.25 | $213.54 | $211.35 | $212.37 | $205.37 | 2,096,562 |
| 2020-02-13 | $209.87 | $213.54 | $209.34 | $212.40 | $205.40 | 1,721,214 |
| 2020-02-12 | $212.20 | $212.87 | $211.54 | $211.99 | $205.00 | 1,801,311 |
| 2020-02-11 | $213.38 | $213.98 | $211.76 | $212.14 | $205.15 | 1,321,019 |
| 2020-02-10 | $210.19 | $212.97 | $210.19 | $212.55 | $205.54 | 1,421,563 |
| 2020-02-07 | $213.34 | $213.39 | $211.09 | $211.58 | $204.61 | 1,447,728 |
| 2020-02-06 | $213.00 | $214.38 | $212.31 | $214.16 | $207.10 | 1,611,464 |
| 2020-02-05 | $213.89 | $214.46 | $210.41 | $212.22 | $205.22 | 2,102,467 |
| 2020-02-04 | $210.00 | $213.79 | $209.75 | $212.53 | $205.52 | 2,242,773 |
| 2020-02-03 | $205.34 | $208.42 | $205.25 | $207.80 | $200.95 | 2,345,722 |
| 2020-01-31 | $208.50 | $209.63 | $204.00 | $205.21 | $198.45 | 1,793,599 |
| 2020-01-30 | $207.50 | $208.93 | $205.20 | $208.37 | $201.50 | 1,579,621 |
| 2020-01-29 | $210.68 | $211.21 | $207.79 | $207.96 | $201.10 | 1,491,605 |
| 2020-01-28 | $207.87 | $210.96 | $207.25 | $210.24 | $203.31 | 1,810,188 |
| 2020-01-27 | $205.18 | $207.84 | $204.85 | $206.55 | $199.74 | 1,381,344 |
| 2020-01-24 | $211.00 | $211.59 | $208.05 | $208.57 | $201.69 | 2,348,904 |
| 2020-01-23 | $209.40 | $210.81 | $208.87 | $210.68 | $203.74 | 2,368,412 |
| 2020-01-22 | $210.20 | $211.86 | $209.35 | $209.41 | $202.51 | 1,873,641 |
| 2020-01-21 | $207.50 | $210.16 | $207.00 | $209.15 | $202.26 | 2,687,176 |
| 2020-01-17 | $210.00 | $210.65 | $208.35 | $209.20 | $202.30 | 2,584,508 |
| 2020-01-16 | $208.14 | $209.10 | $207.90 | $208.98 | $202.09 | 2,691,614 |
| 2020-01-15 | $208.00 | $208.44 | $206.73 | $207.26 | $200.43 | 1,985,994 |
| 2020-01-14 | $209.55 | $211.00 | $207.03 | $207.73 | $200.11 | 2,499,113 |
| 2020-01-13 | $207.49 | $209.84 | $207.49 | $209.59 | $201.90 | 2,202,783 |
| 2020-01-10 | $206.93 | $208.31 | $206.73 | $207.66 | $200.04 | 1,573,055 |
| 2020-01-09 | $205.50 | $207.28 | $205.16 | $206.15 | $198.59 | 2,910,618 |
| 2020-01-08 | $204.00 | $205.45 | $203.53 | $204.33 | $196.83 | 2,271,348 |
| 2020-01-07 | $203.20 | $206.26 | $203.19 | $203.93 | $196.45 | 3,098,262 |
| 2020-01-06 | $208.27 | $208.79 | $206.81 | $208.43 | $200.78 | 2,840,016 |
| 2020-01-03 | $208.50 | $210.63 | $207.00 | $209.80 | $202.10 | 1,802,086 |
| 2020-01-02 | $210.86 | $211.92 | $208.81 | $210.15 | $202.44 | 2,431,126 |
| 2019-12-31 | $209.98 | $211.06 | $209.44 | $210.57 | $202.85 | 1,371,009 |
| 2019-12-30 | $212.24 | $212.24 | $209.05 | $210.64 | $202.91 | 1,193,852 |
| 2019-12-27 | $212.45 | $212.63 | $211.61 | $212.22 | $204.44 | 1,292,186 |
| 2019-12-26 | $211.61 | $212.12 | $211.26 | $212.05 | $204.27 | 1,059,826 |
| 2019-12-24 | $210.71 | $211.67 | $210.56 | $211.61 | $203.85 | 998,507 |
| 2019-12-23 | $210.96 | $211.29 | $208.84 | $210.83 | $203.10 | 2,220,882 |
| 2019-12-20 | $211.11 | $213.25 | $209.07 | $211.10 | $203.36 | 4,148,814 |
| 2019-12-19 | $202.06 | $208.30 | $202.06 | $208.30 | $200.66 | 3,759,678 |
| 2019-12-18 | $203.60 | $206.17 | $203.51 | $205.76 | $198.21 | 3,002,706 |
| 2019-12-17 | $205.00 | $205.72 | $202.95 | $203.40 | $195.94 | 2,377,375 |
| 2019-12-16 | $207.12 | $208.66 | $204.97 | $205.00 | $197.48 | 2,702,378 |
| 2019-12-13 | $203.06 | $206.72 | $203.01 | $206.66 | $199.08 | 1,648,289 |
| 2019-12-12 | $202.16 | $204.43 | $201.24 | $203.92 | $196.44 | 1,932,584 |
| 2019-12-11 | $202.13 | $202.62 | $200.34 | $202.30 | $194.88 | 1,665,220 |
| 2019-12-10 | $202.03 | $202.26 | $200.87 | $201.88 | $194.47 | 1,403,003 |
| 2019-12-09 | $201.77 | $202.88 | $201.44 | $202.03 | $194.62 | 1,976,293 |
| 2019-12-06 | $201.40 | $202.82 | $200.49 | $202.55 | $195.12 | 1,345,728 |
| 2019-12-05 | $200.00 | $200.03 | $198.88 | $199.85 | $192.52 | 1,816,575 |
| 2019-12-04 | $199.76 | $200.39 | $199.24 | $199.58 | $192.26 | 1,221,849 |
| 2019-12-03 | $197.54 | $199.29 | $196.47 | $198.75 | $191.46 | 1,539,867 |
| 2019-12-02 | $201.44 | $201.69 | $198.05 | $199.59 | $192.27 | 1,262,291 |
| 2019-11-29 | $201.24 | $201.66 | $200.00 | $201.16 | $193.78 | 750,578 |
| 2019-11-27 | $200.54 | $201.36 | $199.19 | $201.25 | $193.87 | 1,205,044 |
| 2019-11-26 | $198.36 | $201.00 | $197.77 | $200.92 | $193.55 | 2,324,478 |
| 2019-11-25 | $197.64 | $198.38 | $197.40 | $198.36 | $191.08 | 1,951,868 |
| 2019-11-22 | $198.05 | $198.42 | $195.10 | $196.66 | $189.45 | 1,117,880 |
| 2019-11-21 | $197.42 | $197.93 | $196.14 | $196.78 | $189.56 | 1,217,370 |
| 2019-11-20 | $198.73 | $199.76 | $196.77 | $197.71 | $190.46 | 1,477,340 |
| 2019-11-19 | $198.20 | $198.75 | $197.39 | $198.34 | $191.06 | 1,342,180 |
| 2019-11-18 | $197.43 | $198.95 | $196.76 | $198.02 | $190.76 | 1,561,030 |
| 2019-11-15 | $195.90 | $197.56 | $195.81 | $196.81 | $189.59 | 2,426,211 |
| 2019-11-14 | $194.00 | $196.41 | $193.83 | $196.25 | $189.05 | 1,672,930 |
| 2019-11-13 | $191.15 | $194.77 | $190.49 | $194.50 | $187.37 | 1,922,740 |
| 2019-11-12 | $190.17 | $191.65 | $189.87 | $191.43 | $184.41 | 1,522,849 |
| 2019-11-11 | $188.76 | $190.46 | $188.55 | $190.06 | $183.09 | 1,167,010 |
| 2019-11-08 | $188.66 | $189.71 | $188.27 | $189.70 | $182.74 | 1,282,364 |
| 2019-11-07 | $189.31 | $190.20 | $188.67 | $189.09 | $182.15 | 1,676,799 |
| 2019-11-06 | $186.99 | $189.27 | $186.91 | $189.23 | $182.29 | 1,652,201 |
| 2019-11-05 | $188.00 | $188.00 | $185.48 | $186.88 | $180.02 | 1,535,399 |
| 2019-11-04 | $188.51 | $189.17 | $187.39 | $187.80 | $180.91 | 1,156,782 |
| 2019-11-01 | $186.70 | $188.35 | $186.11 | $188.22 | $181.32 | 1,502,137 |
| 2019-10-31 | $186.16 | $188.06 | $184.34 | $185.42 | $178.62 | 1,574,829 |
| 2019-10-30 | $185.15 | $187.04 | $184.29 | $186.58 | $179.74 | 1,243,282 |
| 2019-10-29 | $182.55 | $185.75 | $182.37 | $184.80 | $178.02 | 1,553,999 |
| 2019-10-28 | $184.41 | $185.93 | $182.56 | $182.87 | $176.16 | 1,832,708 |
| 2019-10-25 | $184.67 | $184.83 | $183.02 | $183.07 | $176.35 | 1,389,245 |
| 2019-10-24 | $185.05 | $187.02 | $184.65 | $185.00 | $178.21 | 2,017,655 |
| 2019-10-23 | $182.39 | $184.84 | $181.97 | $184.07 | $177.32 | 2,276,462 |
| 2019-10-22 | $187.27 | $188.11 | $182.34 | $182.72 | $176.02 | 1,773,966 |
| 2019-10-21 | $186.95 | $187.54 | $185.39 | $187.34 | $180.47 | 1,347,967 |
| 2019-10-18 | $186.87 | $188.13 | $186.61 | $187.08 | $180.22 | 2,896,692 |
| 2019-10-17 | $186.96 | $187.33 | $185.16 | $186.04 | $179.22 | 1,491,370 |
| 2019-10-16 | $184.59 | $186.99 | $184.16 | $186.57 | $179.73 | 1,925,404 |
| 2019-10-15 | $185.82 | $187.38 | $185.56 | $187.00 | $179.37 | 1,466,712 |
| 2019-10-14 | $185.36 | $186.33 | $184.22 | $185.50 | $177.93 | 1,350,313 |
| 2019-10-11 | $185.71 | $187.71 | $184.74 | $184.97 | $177.42 | 2,385,165 |
| 2019-10-10 | $183.83 | $184.87 | $182.60 | $183.83 | $176.33 | 2,126,866 |
| 2019-10-09 | $183.79 | $185.30 | $183.22 | $184.34 | $176.82 | 1,795,079 |
| 2019-10-08 | $185.41 | $185.72 | $182.00 | $182.20 | $174.77 | 2,283,676 |
| 2019-10-07 | $188.29 | $188.70 | $186.79 | $186.81 | $179.19 | 1,650,409 |
| 2019-10-04 | $186.81 | $189.82 | $186.10 | $189.64 | $181.90 | 1,582,556 |
| 2019-10-03 | $185.32 | $186.09 | $182.85 | $185.81 | $178.23 | 2,210,398 |
| 2019-10-02 | $188.34 | $188.65 | $182.89 | $184.85 | $177.31 | 2,945,581 |
| 2019-10-01 | $192.60 | $193.37 | $189.41 | $189.62 | $181.88 | 2,074,543 |
| 2019-09-30 | $191.49 | $193.35 | $191.41 | $192.35 | $184.50 | 2,027,320 |
| 2019-09-27 | $193.56 | $193.58 | $190.39 | $191.38 | $183.57 | 2,012,542 |
| 2019-09-26 | $188.06 | $193.34 | $187.28 | $192.12 | $184.28 | 3,729,619 |
| 2019-09-25 | $191.60 | $192.00 | $188.71 | $190.87 | $183.08 | 2,839,383 |
| 2019-09-24 | $194.44 | $195.87 | $189.78 | $190.14 | $182.38 | 2,964,087 |
| 2019-09-23 | $192.33 | $193.94 | $192.01 | $192.84 | $184.97 | 1,669,831 |
| 2019-09-20 | $195.05 | $196.23 | $192.45 | $193.09 | $185.21 | 2,652,417 |
| 2019-09-19 | $194.48 | $196.13 | $194.22 | $194.67 | $186.73 | 1,578,574 |
| 2019-09-18 | $194.18 | $194.59 | $191.54 | $194.13 | $186.21 | 1,895,580 |
| 2019-09-17 | $193.36 | $195.79 | $193.36 | $194.95 | $187.00 | 1,465,897 |
| 2019-09-16 | $193.37 | $195.22 | $193.01 | $194.16 | $186.24 | 1,356,294 |
| 2019-09-13 | $196.00 | $196.00 | $193.96 | $194.62 | $186.68 | 1,592,554 |
| 2019-09-12 | $194.70 | $196.23 | $191.93 | $195.52 | $187.54 | 2,122,176 |
| 2019-09-11 | $190.00 | $192.47 | $189.24 | $191.37 | $183.56 | 2,430,201 |
| 2019-09-10 | $192.98 | $193.54 | $187.89 | $189.66 | $181.92 | 3,630,960 |
| 2019-09-09 | $200.97 | $201.12 | $192.84 | $194.83 | $186.88 | 2,696,090 |
| 2019-09-06 | $200.00 | $202.80 | $199.04 | $201.12 | $192.92 | 2,184,065 |
| 2019-09-05 | $199.80 | $199.80 | $198.45 | $199.49 | $191.35 | 2,216,109 |
| 2019-09-04 | $197.83 | $198.36 | $197.37 | $197.71 | $189.64 | 1,250,656 |
| 2019-09-03 | $196.36 | $197.76 | $195.44 | $195.75 | $187.76 | 1,696,454 |
| 2019-08-30 | $200.00 | $200.68 | $196.77 | $198.17 | $190.09 | 2,176,628 |
| 2019-08-29 | $198.00 | $199.91 | $197.44 | $198.74 | $190.63 | 1,494,242 |
| 2019-08-28 | $196.89 | $197.53 | $194.57 | $196.84 | $188.81 | 1,326,208 |
| 2019-08-27 | $196.02 | $197.40 | $195.24 | $197.16 | $189.12 | 1,632,696 |
| 2019-08-26 | $194.34 | $195.47 | $193.47 | $195.47 | $187.50 | 1,642,518 |
| 2019-08-23 | $195.00 | $197.93 | $191.57 | $192.81 | $184.94 | 2,290,363 |
| 2019-08-22 | $196.46 | $196.97 | $194.27 | $196.34 | $188.33 | 1,160,851 |
| 2019-08-21 | $195.69 | $196.84 | $195.07 | $195.73 | $187.75 | 1,044,737 |
| 2019-08-20 | $195.11 | $195.98 | $193.12 | $194.20 | $186.28 | 1,423,474 |
| 2019-08-19 | $195.00 | $196.29 | $194.52 | $195.18 | $187.22 | 1,891,034 |
| 2019-08-16 | $191.12 | $193.66 | $190.47 | $193.22 | $185.34 | 2,526,872 |
| 2019-08-15 | $187.35 | $190.23 | $186.70 | $189.56 | $181.83 | 1,932,571 |
| 2019-08-14 | $190.40 | $191.39 | $186.81 | $186.97 | $179.34 | 2,316,494 |
| 2019-08-13 | $188.76 | $193.02 | $188.76 | $192.88 | $185.01 | 2,139,683 |
| 2019-08-12 | $191.48 | $191.89 | $189.32 | $190.00 | $182.25 | 1,802,540 |
| 2019-08-09 | $193.61 | $193.68 | $190.21 | $191.48 | $183.67 | 1,831,838 |
| 2019-08-08 | $190.00 | $194.28 | $189.38 | $194.18 | $186.26 | 1,804,069 |
| 2019-08-07 | $187.21 | $189.36 | $184.40 | $188.87 | $181.16 | 2,495,136 |
| 2019-08-06 | $186.67 | $189.56 | $186.51 | $188.81 | $181.11 | 2,055,580 |
| 2019-08-05 | $189.58 | $191.00 | $184.23 | $185.55 | $177.98 | 2,422,017 |
| 2019-08-02 | $194.47 | $194.47 | $190.50 | $193.01 | $185.14 | 1,833,142 |
| 2019-08-01 | $193.33 | $197.22 | $193.23 | $194.16 | $186.24 | 1,837,094 |
| 2019-07-31 | $196.06 | $196.39 | $190.51 | $192.58 | $184.72 | 1,566,043 |
| 2019-07-30 | $196.37 | $197.23 | $195.35 | $195.65 | $187.67 | 1,143,875 |
| 2019-07-29 | $197.00 | $197.47 | $196.20 | $197.35 | $189.30 | 1,319,729 |
| 2019-07-26 | $195.10 | $197.03 | $194.58 | $196.93 | $188.90 | 1,255,354 |
| 2019-07-25 | $195.01 | $195.60 | $193.69 | $194.97 | $187.02 | 1,531,045 |
| 2019-07-24 | $194.00 | $194.55 | $192.88 | $194.47 | $186.54 | 1,250,881 |
| 2019-07-23 | $195.32 | $195.50 | $193.00 | $194.46 | $186.53 | 1,111,757 |
| 2019-07-22 | $194.65 | $195.40 | $194.31 | $194.44 | $186.51 | 1,090,004 |
| 2019-07-19 | $194.83 | $195.96 | $193.86 | $193.93 | $186.02 | 1,583,180 |
| 2019-07-18 | $193.69 | $195.64 | $193.19 | $194.82 | $186.87 | 1,562,376 |
| 2019-07-17 | $194.84 | $195.11 | $193.54 | $193.81 | $185.90 | 1,557,712 |
| 2019-07-16 | $195.15 | $195.60 | $193.38 | $194.25 | $186.33 | 1,460,054 |
| 2019-07-15 | $196.22 | $196.36 | $195.08 | $195.32 | $187.35 | 1,267,005 |
| 2019-07-12 | $195.00 | $196.23 | $193.82 | $196.21 | $188.21 | 2,059,365 |
| 2019-07-11 | $192.49 | $194.67 | $192.25 | $194.67 | $186.73 | 1,922,228 |
| 2019-07-10 | $191.51 | $192.09 | $190.98 | $191.71 | $183.89 | 1,584,398 |
| 2019-07-09 | $189.07 | $191.15 | $189.07 | $191.09 | $183.29 | 1,732,512 |
| 2019-07-08 | $191.06 | $191.14 | $189.86 | $190.31 | $182.55 | 1,877,198 |
| 2019-07-05 | $189.92 | $191.74 | $188.25 | $191.39 | $183.58 | 2,111,254 |
| 2019-07-03 | $189.33 | $190.97 | $188.10 | $190.97 | $183.18 | 1,106,937 |
| 2019-07-02 | $186.91 | $188.74 | $186.24 | $188.60 | $180.91 | 2,123,522 |
| 2019-07-01 | $184.83 | $186.96 | $184.43 | $186.87 | $179.25 | 2,404,744 |
| 2019-06-28 | $184.23 | $185.50 | $182.87 | $184.77 | $177.23 | 2,937,898 |
| 2019-06-27 | $178.80 | $183.11 | $177.99 | $183.00 | $175.53 | 3,434,646 |
| 2019-06-26 | $185.63 | $185.93 | $183.31 | $183.31 | $175.83 | 2,395,277 |
| 2019-06-25 | $186.52 | $186.66 | $184.48 | $184.90 | $177.36 | 1,863,549 |
| 2019-06-24 | $186.07 | $187.15 | $185.58 | $186.11 | $178.52 | 1,703,151 |
| 2019-06-21 | $187.10 | $187.31 | $185.19 | $185.56 | $177.99 | 3,306,585 |
| 2019-06-20 | $184.79 | $186.96 | $184.48 | $186.52 | $178.91 | 2,121,985 |
| 2019-06-19 | $184.73 | $185.38 | $183.51 | $183.95 | $176.45 | 2,023,532 |
| 2019-06-18 | $184.99 | $185.67 | $184.29 | $184.50 | $176.97 | 1,972,568 |
| 2019-06-17 | $185.00 | $185.33 | $183.78 | $183.90 | $176.40 | 1,177,874 |
| 2019-06-14 | $184.66 | $185.83 | $184.14 | $184.97 | $177.42 | 1,864,791 |
| 2019-06-13 | $185.87 | $186.10 | $184.24 | $184.95 | $177.40 | 1,323,687 |
| 2019-06-12 | $183.62 | $185.07 | $183.22 | $184.59 | $177.06 | 1,402,136 |
| 2019-06-11 | $185.76 | $186.68 | $183.07 | $183.37 | $175.89 | 1,423,354 |
| 2019-06-10 | $184.33 | $185.27 | $183.73 | $184.44 | $176.92 | 1,524,978 |
| 2019-06-07 | $181.63 | $184.23 | $181.27 | $182.92 | $175.46 | 1,965,930 |
| 2019-06-06 | $180.00 | $180.98 | $179.33 | $180.40 | $173.04 | 1,737,729 |
| 2019-06-05 | $179.42 | $180.35 | $178.39 | $179.56 | $172.23 | 1,492,153 |
| 2019-06-04 | $177.27 | $178.02 | $175.77 | $177.97 | $170.71 | 2,269,684 |
| 2019-06-03 | $177.87 | $178.36 | $174.23 | $175.16 | $168.01 | 1,774,584 |
| 2019-05-31 | $177.47 | $178.63 | $176.49 | $178.07 | $170.81 | 1,799,587 |
| 2019-05-30 | $177.66 | $179.46 | $177.66 | $178.82 | $171.52 | 1,047,890 |
| 2019-05-29 | $177.64 | $178.70 | $176.61 | $177.61 | $170.36 | 1,547,740 |
| 2019-05-28 | $179.26 | $180.11 | $177.80 | $178.39 | $171.11 | 2,336,466 |
| 2019-05-24 | $179.56 | $180.33 | $178.64 | $178.81 | $171.52 | 1,288,052 |
| 2019-05-23 | $178.94 | $178.94 | $176.44 | $178.27 | $171.00 | 1,250,242 |
| 2019-05-22 | $179.32 | $181.38 | $179.19 | $180.39 | $173.03 | 1,212,257 |
| 2019-05-21 | $179.61 | $180.00 | $178.81 | $179.57 | $172.24 | 1,224,851 |
| 2019-05-20 | $176.98 | $179.47 | $176.44 | $178.54 | $171.26 | 1,566,035 |
| 2019-05-17 | $176.39 | $179.19 | $176.39 | $178.33 | $171.05 | 1,551,054 |
| 2019-05-16 | $176.27 | $179.75 | $176.11 | $178.17 | $170.90 | 2,232,076 |
| 2019-05-15 | $172.21 | $176.14 | $172.18 | $175.40 | $168.24 | 2,060,834 |
| 2019-05-14 | $171.91 | $174.77 | $171.91 | $173.61 | $166.53 | 2,181,155 |
| 2019-05-13 | $171.39 | $172.00 | $170.35 | $171.02 | $164.04 | 1,853,848 |
| 2019-05-10 | $173.72 | $174.98 | $170.67 | $174.30 | $167.19 | 2,139,599 |
| 2019-05-09 | $172.10 | $174.58 | $171.39 | $174.46 | $167.34 | 2,044,771 |
| 2019-05-08 | $174.07 | $175.25 | $173.16 | $173.82 | $166.73 | 1,984,874 |
| 2019-05-07 | $174.92 | $175.15 | $172.36 | $173.94 | $166.84 | 2,308,518 |
| 2019-05-06 | $173.83 | $176.87 | $172.89 | $176.26 | $169.07 | 1,630,188 |
| 2019-05-03 | $177.03 | $177.96 | $176.52 | $176.98 | $169.76 | 2,680,151 |
| 2019-05-02 | $181.00 | $182.33 | $178.49 | $179.39 | $172.07 | 1,889,915 |
| 2019-05-01 | $183.20 | $183.35 | $181.29 | $181.31 | $173.91 | 1,242,440 |
| 2019-04-30 | $181.58 | $182.83 | $181.17 | $182.67 | $175.22 | 1,535,810 |
| 2019-04-29 | $180.78 | $181.72 | $180.64 | $181.21 | $173.82 | 1,111,861 |
| 2019-04-26 | $180.12 | $180.85 | $179.09 | $180.83 | $173.45 | 1,010,262 |
| 2019-04-25 | $180.58 | $180.58 | $178.61 | $179.95 | $172.61 | 1,035,343 |
| 2019-04-24 | $180.86 | $181.41 | $180.27 | $180.81 | $173.43 | 1,464,283 |
| 2019-04-23 | $178.20 | $180.55 | $177.96 | $180.48 | $173.12 | 1,785,525 |
| 2019-04-22 | $177.25 | $178.25 | $177.02 | $178.07 | $170.81 | 1,393,852 |
| 2019-04-18 | $178.72 | $179.00 | $177.39 | $178.61 | $171.32 | 1,319,677 |
| 2019-04-17 | $179.58 | $180.00 | $178.90 | $178.95 | $171.65 | 1,637,446 |
| 2019-04-16 | $179.80 | $179.90 | $178.26 | $179.06 | $171.76 | 1,618,240 |
| 2019-04-15 | $178.41 | $179.64 | $177.95 | $179.30 | $171.99 | 1,619,779 |
| 2019-04-12 | $178.50 | $179.36 | $177.80 | $178.64 | $171.35 | 2,663,423 |
| 2019-04-11 | $177.18 | $178.47 | $176.90 | $178.36 | $171.08 | 1,417,211 |
| 2019-04-10 | $176.80 | $177.75 | $176.10 | $177.00 | $169.78 | 1,582,598 |
| 2019-04-09 | $177.75 | $178.47 | $177.28 | $177.73 | $169.08 | 1,813,989 |
| 2019-04-08 | $177.67 | $179.08 | $177.37 | $178.91 | $170.21 | 1,373,468 |
| 2019-04-05 | $177.44 | $178.42 | $177.04 | $178.15 | $169.48 | 1,861,494 |
| 2019-04-04 | $177.19 | $177.44 | $175.86 | $177.16 | $168.54 | 2,270,157 |
| 2019-04-03 | $175.90 | $177.39 | $175.48 | $177.19 | $168.57 | 2,481,837 |
| 2019-04-02 | $175.83 | $176.55 | $174.56 | $175.37 | $166.84 | 1,923,551 |
| 2019-04-01 | $175.50 | $176.52 | $174.79 | $176.32 | $167.74 | 2,977,921 |
| 2019-03-29 | $175.30 | $176.97 | $174.95 | $176.02 | $167.46 | 2,773,014 |
| 2019-03-28 | $170.92 | $177.49 | $170.48 | $175.12 | $166.60 | 5,398,714 |
| 2019-03-27 | $167.00 | $167.80 | $165.37 | $166.47 | $158.37 | 2,376,173 |
| 2019-03-26 | $166.48 | $167.60 | $165.94 | $166.94 | $158.82 | 1,777,791 |
| 2019-03-25 | $164.98 | $165.47 | $164.00 | $165.08 | $157.05 | 1,769,893 |
| 2019-03-22 | $167.80 | $168.42 | $165.11 | $165.24 | $157.20 | 1,602,613 |
| 2019-03-21 | $165.18 | $168.92 | $165.18 | $168.24 | $160.06 | 1,666,372 |
| 2019-03-20 | $166.40 | $167.26 | $164.81 | $166.27 | $158.18 | 2,128,784 |
| 2019-03-19 | $167.11 | $167.63 | $165.53 | $166.20 | $158.12 | 1,949,569 |
| 2019-03-18 | $166.75 | $167.44 | $165.14 | $166.43 | $158.33 | 1,592,110 |
| 2019-03-15 | $165.00 | $167.04 | $164.90 | $166.39 | $158.30 | 3,737,186 |
| 2019-03-14 | $164.46 | $164.93 | $164.11 | $164.82 | $156.80 | 2,270,066 |
| 2019-03-13 | $164.97 | $165.28 | $163.66 | $164.11 | $156.13 | 2,095,157 |
| 2019-03-12 | $164.49 | $165.82 | $163.72 | $163.99 | $156.01 | 2,351,166 |
| 2019-03-11 | $162.48 | $164.07 | $161.99 | $163.94 | $155.97 | 1,240,427 |
| 2019-03-08 | $161.00 | $161.81 | $160.50 | $161.69 | $153.82 | 1,458,083 |
| 2019-03-07 | $162.21 | $162.45 | $160.78 | $161.85 | $153.98 | 1,654,983 |
| 2019-03-06 | $164.06 | $164.06 | $162.34 | $162.39 | $154.49 | 1,733,268 |
| 2019-03-05 | $162.97 | $163.91 | $162.52 | $163.67 | $155.71 | 1,564,943 |
| 2019-03-04 | $164.75 | $164.92 | $160.91 | $162.82 | $154.90 | 1,896,316 |
| 2019-03-01 | $163.00 | $164.90 | $162.68 | $164.20 | $156.21 | 2,227,605 |
| 2019-02-28 | $160.90 | $162.00 | $160.39 | $161.38 | $153.53 | 2,017,270 |
| 2019-02-27 | $160.85 | $161.26 | $160.13 | $160.63 | $152.82 | 1,536,250 |
| 2019-02-26 | $161.62 | $162.50 | $161.04 | $161.34 | $153.49 | 1,526,192 |
| 2019-02-25 | $162.06 | $162.41 | $161.53 | $161.67 | $153.81 | 1,368,003 |
| 2019-02-22 | $160.18 | $161.83 | $159.96 | $161.50 | $153.64 | 1,679,308 |
| 2019-02-21 | $159.58 | $160.05 | $158.88 | $159.53 | $151.77 | 1,835,727 |
| 2019-02-20 | $159.78 | $160.12 | $158.43 | $159.71 | $151.94 | 1,942,259 |
| 2019-02-19 | $158.61 | $160.10 | $158.19 | $159.48 | $151.72 | 1,656,522 |
| 2019-02-15 | $159.08 | $159.33 | $158.23 | $159.23 | $151.48 | 2,395,244 |
| 2019-02-14 | $157.72 | $158.84 | $156.74 | $157.85 | $150.17 | 1,552,961 |
| 2019-02-13 | $157.00 | $158.54 | $156.86 | $158.03 | $150.34 | 1,952,140 |
| 2019-02-12 | $156.03 | $157.03 | $155.64 | $156.63 | $149.01 | 1,861,254 |
| 2019-02-11 | $156.00 | $157.30 | $155.02 | $155.32 | $147.76 | 1,410,528 |
| 2019-02-08 | $154.15 | $155.95 | $154.02 | $155.59 | $148.02 | 2,300,033 |
| 2019-02-07 | $155.85 | $156.00 | $154.19 | $155.18 | $147.63 | 2,109,947 |
| 2019-02-06 | $157.15 | $158.03 | $156.89 | $157.16 | $149.52 | 1,375,103 |
| 2019-02-05 | $156.75 | $157.41 | $156.55 | $157.32 | $149.67 | 1,985,677 |
| 2019-02-04 | $155.00 | $156.64 | $154.23 | $156.55 | $148.93 | 1,666,079 |
| 2019-02-01 | $154.25 | $155.22 | $153.66 | $154.74 | $147.21 | 1,957,430 |
| 2019-01-31 | $153.50 | $154.90 | $153.12 | $153.55 | $146.08 | 2,115,623 |
| 2019-01-30 | $152.52 | $154.50 | $151.84 | $154.09 | $146.59 | 1,679,363 |
| 2019-01-29 | $152.02 | $152.41 | $151.11 | $152.02 | $144.63 | 1,963,230 |
| 2019-01-28 | $150.72 | $152.24 | $150.20 | $152.24 | $144.83 | 2,046,501 |
| 2019-01-25 | $151.58 | $152.22 | $150.96 | $151.85 | $144.46 | 1,742,762 |
| 2019-01-24 | $148.81 | $150.31 | $148.67 | $150.15 | $142.85 | 1,947,456 |
| 2019-01-23 | $149.86 | $150.93 | $147.44 | $148.42 | $141.20 | 1,989,430 |
| 2019-01-22 | $149.50 | $150.40 | $147.91 | $148.97 | $141.72 | 1,950,252 |
| 2019-01-18 | $150.00 | $151.40 | $149.11 | $150.45 | $143.13 | 2,470,548 |
| 2019-01-17 | $147.24 | $149.62 | $147.24 | $149.12 | $141.87 | 1,814,674 |
| 2019-01-16 | $148.78 | $149.46 | $147.72 | $147.88 | $140.69 | 2,677,121 |
| 2019-01-15 | $145.08 | $147.50 | $145.01 | $146.89 | $139.74 | 1,543,778 |
| 2019-01-14 | $144.78 | $145.66 | $144.15 | $144.93 | $137.88 | 1,484,464 |
| 2019-01-11 | $143.01 | $147.43 | $143.01 | $146.23 | $139.12 | 2,004,135 |
| 2019-01-10 | $144.66 | $147.13 | $144.27 | $147.02 | $139.87 | 1,836,305 |
| 2019-01-09 | $145.26 | $147.20 | $145.14 | $145.87 | $138.77 | 2,181,498 |
| 2019-01-08 | $144.63 | $146.81 | $142.69 | $145.14 | $138.08 | 2,647,835 |
| 2019-01-07 | $140.83 | $142.37 | $139.85 | $141.56 | $134.67 | 2,315,636 |
| 2019-01-04 | $138.12 | $141.34 | $137.50 | $141.07 | $134.21 | 2,296,417 |
| 2019-01-03 | $139.13 | $139.57 | $135.58 | $135.79 | $129.18 | 2,801,252 |
| 2019-01-02 | $138.93 | $141.19 | $138.28 | $140.59 | $133.75 | 2,059,602 |
| 2018-12-31 | $140.40 | $141.29 | $139.39 | $141.01 | $134.15 | 1,826,426 |
| 2018-12-28 | $141.01 | $141.80 | $138.81 | $139.82 | $133.02 | 2,015,596 |
| 2018-12-27 | $137.11 | $140.41 | $134.69 | $140.41 | $133.58 | 2,684,148 |
| 2018-12-26 | $134.80 | $139.02 | $132.63 | $139.01 | $132.25 | 2,488,592 |
| 2018-12-24 | $136.58 | $136.92 | $133.60 | $133.67 | $127.17 | 2,305,355 |
| 2018-12-21 | $141.02 | $144.85 | $136.93 | $137.20 | $130.53 | 6,236,911 |
| 2018-12-20 | $146.00 | $147.20 | $139.49 | $143.50 | $136.52 | 6,409,219 |
| 2018-12-19 | $152.29 | $156.21 | $149.58 | $150.96 | $143.62 | 3,261,060 |
| 2018-12-18 | $153.33 | $154.03 | $151.15 | $152.14 | $144.74 | 2,692,631 |
| 2018-12-17 | $154.73 | $154.98 | $150.88 | $151.67 | $144.29 | 2,755,024 |
| 2018-12-14 | $158.33 | $158.64 | $155.12 | $155.53 | $147.96 | 2,336,127 |
| 2018-12-13 | $159.79 | $161.09 | $159.22 | $160.25 | $152.45 | 2,227,080 |
| 2018-12-12 | $160.26 | $161.21 | $158.53 | $158.62 | $150.90 | 2,423,360 |
| 2018-12-11 | $160.00 | $160.83 | $157.41 | $158.30 | $150.60 | 1,786,296 |
| 2018-12-10 | $157.02 | $158.65 | $154.41 | $157.72 | $150.05 | 2,280,826 |
| 2018-12-07 | $158.88 | $160.78 | $156.24 | $157.45 | $149.79 | 3,090,006 |
| 2018-12-06 | $160.71 | $161.74 | $156.64 | $159.25 | $151.50 | 6,012,221 |
| 2018-12-04 | $166.46 | $168.37 | $164.09 | $164.21 | $156.22 | 3,108,890 |
| 2018-12-03 | $165.97 | $167.07 | $164.68 | $166.82 | $158.71 | 2,319,777 |
| 2018-11-30 | $161.77 | $164.54 | $160.98 | $164.52 | $156.52 | 5,832,783 |
| 2018-11-29 | $162.21 | $162.46 | $160.81 | $161.07 | $153.24 | 2,414,584 |
| 2018-11-28 | $160.01 | $162.36 | $159.29 | $162.21 | $154.32 | 2,783,964 |
| 2018-11-27 | $158.04 | $159.38 | $157.51 | $159.11 | $151.37 | 1,929,975 |
| 2018-11-26 | $158.54 | $159.48 | $157.38 | $158.40 | $150.69 | 2,127,521 |
| 2018-11-23 | $155.85 | $157.87 | $155.25 | $156.93 | $149.30 | 938,816 |
| 2018-11-21 | $160.00 | $160.00 | $156.74 | $156.98 | $149.34 | 2,525,622 |
| 2018-11-20 | $160.20 | $160.97 | $157.74 | $158.90 | $151.17 | 2,224,934 |
| 2018-11-19 | $164.50 | $165.94 | $162.11 | $162.77 | $154.85 | 2,194,401 |
| 2018-11-16 | $161.71 | $165.83 | $161.69 | $165.00 | $156.97 | 3,218,494 |
| 2018-11-15 | $159.92 | $162.95 | $159.43 | $162.49 | $154.59 | 2,561,844 |
| 2018-11-14 | $163.22 | $163.40 | $159.38 | $160.29 | $152.49 | 2,819,857 |
| 2018-11-13 | $162.67 | $163.84 | $160.93 | $161.45 | $153.60 | 1,486,838 |
| 2018-11-12 | $164.52 | $164.95 | $162.32 | $162.44 | $154.54 | 2,263,821 |
| 2018-11-09 | $164.03 | $165.65 | $163.14 | $165.15 | $157.12 | 1,882,106 |
| 2018-11-08 | $162.87 | $164.54 | $162.87 | $164.50 | $156.50 | 1,294,401 |
| 2018-11-07 | $160.00 | $163.99 | $159.99 | $163.87 | $155.90 | 2,278,443 |
| 2018-11-06 | $158.96 | $159.97 | $158.70 | $159.42 | $151.67 | 1,364,695 |
| 2018-11-05 | $157.63 | $158.96 | $156.73 | $158.60 | $150.89 | 1,705,213 |
| 2018-11-02 | $158.94 | $160.67 | $155.99 | $157.39 | $149.73 | 1,998,622 |
| 2018-11-01 | $157.90 | $159.21 | $157.44 | $158.58 | $150.87 | 1,771,649 |
| 2018-10-31 | $156.22 | $159.45 | $156.03 | $157.62 | $149.95 | 2,414,896 |
| 2018-10-30 | $153.44 | $154.86 | $152.31 | $154.62 | $147.10 | 2,296,448 |
| 2018-10-29 | $156.05 | $156.64 | $150.63 | $152.74 | $145.31 | 1,909,227 |
| 2018-10-26 | $154.30 | $156.08 | $152.86 | $154.45 | $146.94 | 2,472,543 |
| 2018-10-25 | $155.40 | $157.96 | $154.88 | $156.92 | $149.29 | 2,313,661 |
| 2018-10-24 | $157.87 | $158.44 | $153.00 | $153.12 | $145.67 | 2,473,910 |
| 2018-10-23 | $156.70 | $159.32 | $155.58 | $158.09 | $150.40 | 2,204,021 |
| 2018-10-22 | $158.09 | $160.29 | $157.03 | $159.55 | $151.79 | 1,958,279 |
| 2018-10-19 | $156.01 | $158.65 | $155.43 | $158.28 | $150.58 | 2,426,068 |
| 2018-10-18 | $158.44 | $158.44 | $155.17 | $156.20 | $148.60 | 2,195,976 |
| 2018-10-17 | $159.15 | $160.36 | $157.80 | $158.90 | $151.17 | 2,687,245 |
| 2018-10-16 | $159.57 | $161.88 | $158.90 | $161.20 | $151.96 | 2,830,210 |
| 2018-10-15 | $158.94 | $159.62 | $157.84 | $157.92 | $148.87 | 1,945,054 |
| 2018-10-12 | $159.59 | $160.23 | $157.39 | $159.44 | $150.30 | 3,376,260 |
| 2018-10-11 | $161.12 | $161.54 | $155.11 | $156.00 | $147.06 | 4,752,820 |
| 2018-10-10 | $168.50 | $168.63 | $161.58 | $161.74 | $152.47 | 2,972,259 |
| 2018-10-09 | $169.21 | $169.88 | $168.11 | $168.80 | $159.13 | 2,027,962 |
| 2018-10-08 | $170.34 | $171.74 | $168.65 | $169.90 | $160.16 | 1,693,593 |
| 2018-10-05 | $171.53 | $172.15 | $170.11 | $171.23 | $161.42 | 1,485,784 |
| 2018-10-04 | $173.87 | $174.14 | $170.48 | $171.86 | $162.01 | 1,779,076 |
| 2018-10-03 | $173.72 | $174.82 | $173.66 | $174.14 | $164.16 | 1,655,453 |
| 2018-10-02 | $173.12 | $173.56 | $172.51 | $173.15 | $163.23 | 1,762,652 |
| 2018-10-01 | $171.14 | $174.18 | $171.11 | $173.51 | $163.57 | 2,336,750 |
| 2018-09-28 | $169.99 | $170.80 | $169.06 | $170.20 | $160.45 | 2,384,530 |
| 2018-09-27 | $168.93 | $173.93 | $168.70 | $170.05 | $160.31 | 3,112,787 |
| 2018-09-26 | $173.07 | $174.55 | $172.46 | $172.97 | $163.06 | 2,623,883 |
| 2018-09-25 | $173.54 | $174.50 | $172.43 | $172.82 | $162.92 | 1,979,932 |
| 2018-09-24 | $173.06 | $173.25 | $172.24 | $172.63 | $162.74 | 2,074,748 |
| 2018-09-21 | $174.75 | $175.64 | $173.87 | $174.19 | $164.21 | 4,743,162 |
| 2018-09-20 | $173.90 | $174.39 | $173.26 | $174.13 | $164.15 | 1,818,942 |
| 2018-09-19 | $172.82 | $173.31 | $171.85 | $173.14 | $163.22 | 1,531,068 |
| 2018-09-18 | $171.14 | $172.83 | $171.06 | $172.41 | $162.53 | 2,078,415 |
| 2018-09-17 | $171.45 | $171.72 | $170.76 | $171.04 | $161.24 | 1,770,872 |
| 2018-09-14 | $171.74 | $172.27 | $171.03 | $171.64 | $161.80 | 2,212,946 |
| 2018-09-13 | $171.16 | $172.51 | $170.85 | $172.07 | $162.21 | 1,586,466 |
| 2018-09-12 | $170.69 | $171.03 | $169.51 | $170.35 | $160.59 | 1,743,336 |
| 2018-09-11 | $169.71 | $171.01 | $169.23 | $170.69 | $160.91 | 1,963,350 |
| 2018-09-10 | $169.86 | $171.00 | $169.45 | $169.55 | $159.83 | 1,888,480 |
| 2018-09-07 | $168.87 | $169.67 | $168.46 | $169.07 | $159.38 | 1,826,611 |
| 2018-09-06 | $168.28 | $169.92 | $167.84 | $169.36 | $159.65 | 1,812,963 |
| 2018-09-05 | $169.05 | $169.29 | $167.50 | $168.64 | $158.98 | 1,869,010 |
| 2018-09-04 | $168.76 | $169.59 | $167.88 | $169.50 | $159.79 | 1,676,894 |
| 2018-08-31 | $168.71 | $169.56 | $168.20 | $169.07 | $159.38 | 2,803,263 |
| 2018-08-30 | $169.56 | $169.77 | $168.13 | $168.63 | $158.97 | 1,479,971 |
| 2018-08-29 | $167.55 | $169.92 | $167.55 | $169.77 | $160.04 | 1,370,814 |
| 2018-08-28 | $167.38 | $167.90 | $166.58 | $167.67 | $158.06 | 1,668,506 |
| 2018-08-27 | $166.78 | $167.25 | $166.14 | $166.87 | $157.31 | 1,406,780 |
| 2018-08-24 | $165.91 | $166.79 | $165.01 | $165.88 | $156.37 | 1,768,231 |
| 2018-08-23 | $164.98 | $166.48 | $164.98 | $165.20 | $155.73 | 1,299,187 |
| 2018-08-22 | $164.69 | $165.86 | $164.34 | $164.92 | $155.47 | 1,184,363 |
| 2018-08-21 | $165.50 | $165.90 | $164.52 | $164.61 | $155.18 | 1,291,662 |
| 2018-08-20 | $165.34 | $165.64 | $164.80 | $165.12 | $155.66 | 1,285,790 |
| 2018-08-17 | $163.47 | $165.17 | $163.06 | $164.89 | $155.44 | 2,717,451 |
| 2018-08-16 | $161.80 | $163.25 | $161.51 | $162.89 | $153.56 | 1,956,994 |
| 2018-08-15 | $160.56 | $161.44 | $159.76 | $160.41 | $151.22 | 1,669,438 |
| 2018-08-14 | $160.09 | $161.63 | $159.89 | $161.24 | $152.00 | 2,083,204 |
| 2018-08-13 | $160.73 | $161.90 | $160.05 | $160.23 | $151.05 | 1,590,073 |
| 2018-08-10 | $160.05 | $161.47 | $159.88 | $160.68 | $151.47 | 1,354,245 |
| 2018-08-09 | $161.13 | $161.74 | $160.54 | $160.64 | $151.43 | 1,722,061 |
| 2018-08-08 | $161.10 | $161.65 | $160.90 | $161.14 | $151.91 | 1,123,440 |
| 2018-08-07 | $161.18 | $161.91 | $161.00 | $161.20 | $151.96 | 1,415,746 |
| 2018-08-06 | $160.27 | $161.01 | $159.58 | $160.58 | $151.38 | 1,135,813 |
| 2018-08-03 | $160.49 | $160.94 | $158.96 | $160.37 | $151.18 | 1,478,506 |
| 2018-08-02 | $158.30 | $160.30 | $157.84 | $160.15 | $150.97 | 1,774,966 |
| 2018-08-01 | $160.31 | $161.39 | $159.09 | $159.71 | $150.56 | 2,060,582 |
| 2018-07-31 | $160.30 | $161.30 | $158.89 | $159.33 | $150.20 | 2,722,694 |
| 2018-07-30 | $162.24 | $162.42 | $158.08 | $159.42 | $150.28 | 2,553,162 |
| 2018-07-27 | $165.36 | $165.75 | $161.11 | $162.02 | $152.74 | 2,703,952 |
| 2018-07-26 | $167.40 | $168.11 | $165.06 | $165.17 | $155.70 | 2,228,035 |
| 2018-07-25 | $165.00 | $167.12 | $165.00 | $167.08 | $157.51 | 2,282,484 |
| 2018-07-24 | $166.33 | $166.52 | $164.31 | $165.17 | $155.70 | 2,545,473 |
| 2018-07-23 | $165.93 | $166.45 | $165.51 | $165.96 | $156.45 | 1,783,267 |
| 2018-07-20 | $166.59 | $166.99 | $166.32 | $166.52 | $156.98 | 1,110,870 |
| 2018-07-19 | $166.21 | $167.27 | $165.51 | $166.89 | $157.33 | 2,055,052 |
| 2018-07-18 | $167.47 | $167.47 | $165.97 | $166.38 | $156.85 | 2,206,506 |
| 2018-07-17 | $167.08 | $168.95 | $167.00 | $168.07 | $158.44 | 2,315,337 |
| 2018-07-16 | $168.15 | $168.47 | $167.38 | $167.64 | $158.03 | 1,522,791 |
| 2018-07-13 | $167.75 | $168.50 | $167.63 | $168.09 | $158.46 | 1,420,329 |
| 2018-07-12 | $167.52 | $168.15 | $166.98 | $168.03 | $158.40 | 1,717,271 |
| 2018-07-11 | $165.40 | $167.10 | $164.61 | $166.31 | $156.78 | 1,307,057 |
| 2018-07-10 | $166.50 | $167.77 | $166.34 | $166.46 | $156.92 | 2,070,992 |
| 2018-07-09 | $165.00 | $166.26 | $165.00 | $166.13 | $156.61 | 1,651,577 |
| 2018-07-06 | $164.77 | $165.17 | $163.01 | $164.51 | $155.08 | 1,840,443 |
| 2018-07-05 | $163.70 | $164.85 | $163.16 | $164.80 | $155.36 | 2,427,938 |
| 2018-07-03 | $163.91 | $165.42 | $163.02 | $163.34 | $153.98 | 1,919,106 |
| 2018-07-02 | $161.90 | $163.42 | $161.30 | $163.23 | $153.88 | 2,279,436 |
| 2018-06-29 | $164.19 | $165.56 | $163.03 | $163.59 | $154.22 | 3,625,695 |
| 2018-06-28 | $160.49 | $165.56 | $159.70 | $164.50 | $155.07 | 5,801,142 |
| 2018-06-27 | $157.16 | $158.70 | $155.30 | $155.34 | $146.44 | 3,191,224 |
| 2018-06-26 | $156.53 | $157.59 | $156.16 | $156.86 | $147.87 | 2,164,019 |
| 2018-06-25 | $157.99 | $158.06 | $155.35 | $156.16 | $147.21 | 3,134,549 |
| 2018-06-22 | $160.50 | $160.50 | $158.44 | $159.63 | $150.48 | 3,782,047 |
| 2018-06-21 | $161.37 | $161.93 | $159.63 | $160.03 | $150.86 | 2,034,248 |
| 2018-06-20 | $163.00 | $163.37 | $161.66 | $161.77 | $152.50 | 2,026,808 |
| 2018-06-19 | $162.12 | $163.34 | $161.30 | $163.31 | $153.95 | 2,574,366 |
| 2018-06-18 | $162.00 | $162.98 | $160.86 | $162.88 | $153.55 | 1,789,847 |
| 2018-06-15 | $161.84 | $163.70 | $160.64 | $163.48 | $154.11 | 8,561,520 |
| 2018-06-14 | $163.33 | $163.95 | $162.14 | $162.76 | $153.43 | 1,914,429 |
| 2018-06-13 | $163.09 | $164.25 | $162.61 | $163.02 | $153.68 | 2,357,630 |
| 2018-06-12 | $163.44 | $164.01 | $162.45 | $162.84 | $153.51 | 2,881,335 |
| 2018-06-11 | $161.53 | $163.63 | $161.53 | $162.75 | $153.42 | 1,978,430 |
| 2018-06-08 | $160.71 | $162.33 | $160.61 | $162.17 | $152.88 | 1,725,235 |
| 2018-06-07 | $162.74 | $162.85 | $159.60 | $160.61 | $151.41 | 1,841,825 |
| 2018-06-06 | $160.57 | $162.75 | $160.16 | $162.71 | $153.39 | 1,771,258 |
| 2018-06-05 | $159.16 | $160.36 | $159.05 | $159.92 | $150.76 | 1,756,494 |
| 2018-06-04 | $158.65 | $160.00 | $158.06 | $159.43 | $150.29 | 1,481,779 |
| 2018-06-01 | $156.94 | $159.28 | $156.56 | $158.89 | $149.78 | 1,808,808 |
| 2018-05-31 | $156.00 | $156.78 | $154.91 | $155.74 | $146.82 | 2,767,061 |
| 2018-05-30 | $154.80 | $156.54 | $154.53 | $156.03 | $147.09 | 1,578,172 |
| 2018-05-29 | $154.96 | $155.24 | $152.66 | $153.54 | $144.74 | 2,047,298 |
| 2018-05-25 | $155.39 | $156.48 | $155.05 | $155.99 | $147.05 | 1,314,942 |
| 2018-05-24 | $155.83 | $156.05 | $154.69 | $155.59 | $146.67 | 1,911,084 |
| 2018-05-23 | $155.29 | $156.06 | $154.09 | $155.31 | $146.41 | 1,737,982 |
| 2018-05-22 | $156.97 | $157.43 | $155.15 | $155.33 | $146.43 | 1,757,072 |
| 2018-05-21 | $156.02 | $157.42 | $156.02 | $156.94 | $147.95 | 1,652,990 |
| 2018-05-18 | $155.00 | $155.93 | $154.62 | $155.31 | $146.41 | 1,517,375 |
| 2018-05-17 | $154.41 | $155.72 | $153.82 | $154.93 | $146.05 | 1,615,325 |
| 2018-05-16 | $154.50 | $155.05 | $153.66 | $154.08 | $145.25 | 1,946,923 |
| 2018-05-15 | $154.73 | $154.80 | $153.38 | $154.07 | $145.24 | 1,774,497 |
| 2018-05-14 | $157.32 | $157.65 | $155.31 | $155.57 | $146.66 | 1,636,653 |
| 2018-05-11 | $156.54 | $157.62 | $155.82 | $157.08 | $148.08 | 1,211,574 |
| 2018-05-10 | $154.99 | $157.00 | $154.43 | $156.54 | $147.57 | 1,299,405 |
| 2018-05-09 | $152.90 | $154.98 | $152.20 | $154.62 | $145.76 | 1,515,270 |
| 2018-05-08 | $151.35 | $152.50 | $151.03 | $151.94 | $143.23 | 1,770,139 |
| 2018-05-07 | $152.95 | $153.08 | $151.84 | $152.30 | $143.57 | 2,056,987 |
| 2018-05-04 | $150.71 | $153.96 | $150.35 | $153.44 | $144.65 | 1,504,132 |
| 2018-05-03 | $150.30 | $152.04 | $149.14 | $151.73 | $143.04 | 1,725,045 |
| 2018-05-02 | $151.72 | $152.09 | $150.41 | $150.71 | $142.07 | 1,642,051 |
| 2018-05-01 | $151.09 | $151.95 | $150.12 | $151.92 | $143.21 | 1,204,794 |
| 2018-04-30 | $153.17 | $153.26 | $151.18 | $151.20 | $142.54 | 1,504,694 |
| 2018-04-27 | $152.29 | $152.97 | $151.19 | $152.39 | $143.66 | 1,179,514 |
| 2018-04-26 | $150.93 | $153.13 | $150.60 | $152.29 | $143.56 | 1,634,609 |
| 2018-04-25 | $151.50 | $151.50 | $148.43 | $150.09 | $141.49 | 2,039,666 |
| 2018-04-24 | $153.57 | $154.34 | $149.85 | $151.07 | $142.41 | 1,922,646 |
| 2018-04-23 | $153.23 | $153.46 | $152.11 | $153.04 | $144.27 | 1,533,001 |
| 2018-04-20 | $154.02 | $154.75 | $151.91 | $152.41 | $143.68 | 2,301,966 |
| 2018-04-19 | $155.00 | $155.21 | $153.62 | $154.59 | $145.73 | 1,512,894 |
| 2018-04-18 | $154.35 | $155.70 | $153.34 | $155.52 | $146.61 | 1,975,665 |
| 2018-04-17 | $152.65 | $154.59 | $152.08 | $154.24 | $145.40 | 2,702,290 |
| 2018-04-16 | $151.45 | $152.05 | $150.48 | $151.42 | $142.74 | 2,151,649 |
| 2018-04-13 | $151.00 | $151.41 | $149.46 | $150.13 | $141.53 | 1,607,799 |
| 2018-04-12 | $149.18 | $151.13 | $148.93 | $150.09 | $141.49 | 2,005,562 |
| 2018-04-11 | $149.40 | $149.87 | $148.16 | $148.40 | $139.90 | 1,734,854 |
| 2018-04-10 | $149.99 | $152.74 | $149.84 | $152.05 | $142.06 | 2,268,187 |
| 2018-04-09 | $148.26 | $150.43 | $148.01 | $148.25 | $138.51 | 1,465,760 |
| 2018-04-06 | $149.90 | $150.79 | $146.19 | $147.38 | $137.70 | 1,927,191 |
| 2018-04-05 | $151.10 | $152.07 | $150.01 | $151.57 | $141.62 | 3,336,328 |
| 2018-04-04 | $146.69 | $150.48 | $146.06 | $149.97 | $140.12 | 2,161,074 |
| 2018-04-03 | $148.49 | $148.97 | $146.05 | $148.79 | $139.02 | 2,363,306 |
| 2018-04-02 | $151.82 | $151.82 | $146.50 | $147.98 | $138.26 | 2,845,793 |
| 2018-03-29 | $148.29 | $153.50 | $147.82 | $153.50 | $143.42 | 3,595,891 |
| 2018-03-28 | $149.68 | $150.35 | $147.34 | $147.41 | $137.73 | 2,965,696 |
| 2018-03-27 | $153.23 | $153.66 | $147.80 | $148.86 | $139.08 | 3,167,844 |
| 2018-03-26 | $149.00 | $153.17 | $149.00 | $152.85 | $142.81 | 4,216,908 |
| 2018-03-23 | $151.33 | $152.47 | $147.16 | $147.35 | $137.67 | 3,926,149 |
| 2018-03-22 | $156.75 | $157.94 | $149.73 | $150.23 | $140.36 | 8,203,577 |
| 2018-03-21 | $163.20 | $163.72 | $161.93 | $162.03 | $151.39 | 3,378,087 |
| 2018-03-20 | $160.95 | $163.15 | $160.95 | $162.88 | $152.18 | 2,234,146 |
| 2018-03-19 | $160.56 | $161.50 | $159.37 | $160.62 | $150.07 | 1,872,926 |
| 2018-03-16 | $162.61 | $163.29 | $160.88 | $160.89 | $150.32 | 3,564,026 |
| 2018-03-15 | $161.29 | $163.49 | $160.89 | $162.86 | $152.16 | 1,834,602 |
| 2018-03-14 | $162.76 | $163.20 | $160.42 | $161.00 | $150.43 | 2,212,749 |
| 2018-03-13 | $162.12 | $164.30 | $162.06 | $162.49 | $151.82 | 2,664,067 |
| 2018-03-12 | $162.00 | $162.77 | $161.02 | $161.69 | $151.07 | 2,104,983 |
| 2018-03-09 | $159.65 | $161.83 | $159.21 | $161.51 | $150.90 | 2,836,778 |
| 2018-03-08 | $159.01 | $159.42 | $158.04 | $158.50 | $148.09 | 2,593,927 |
| 2018-03-07 | $156.98 | $158.96 | $156.52 | $158.55 | $148.14 | 3,176,151 |
| 2018-03-06 | $159.17 | $160.15 | $156.98 | $158.03 | $147.65 | 2,352,499 |
| 2018-03-05 | $157.17 | $159.66 | $156.99 | $158.85 | $148.42 | 1,936,791 |
| 2018-03-02 | $155.21 | $157.63 | $154.69 | $157.50 | $147.16 | 2,960,136 |
| 2018-03-01 | $161.28 | $161.59 | $155.88 | $156.15 | $145.89 | 3,005,395 |
| 2018-02-28 | $162.90 | $164.39 | $160.95 | $161.01 | $150.44 | 1,959,099 |
| 2018-02-27 | $164.80 | $165.58 | $162.55 | $162.55 | $151.87 | 1,756,122 |
| 2018-02-26 | $163.82 | $164.83 | $162.92 | $164.74 | $153.92 | 1,780,544 |
| 2018-02-23 | $161.10 | $163.05 | $160.32 | $162.95 | $152.25 | 1,539,389 |
| 2018-02-22 | $161.08 | $162.00 | $159.91 | $160.32 | $149.79 | 1,506,055 |
| 2018-02-21 | $161.59 | $163.76 | $160.42 | $160.46 | $149.92 | 1,622,377 |
| 2018-02-20 | $162.38 | $162.72 | $161.07 | $161.44 | $150.84 | 1,411,306 |
| 2018-02-16 | $160.96 | $163.60 | $160.85 | $162.66 | $151.98 | 1,997,852 |
| 2018-02-15 | $160.39 | $161.11 | $158.11 | $161.06 | $150.48 | 1,815,828 |
| 2018-02-14 | $156.01 | $160.12 | $155.15 | $159.79 | $149.30 | 2,488,848 |
| 2018-02-13 | $154.20 | $156.99 | $153.99 | $156.84 | $146.54 | 2,029,692 |
| 2018-02-12 | $154.67 | $156.47 | $153.90 | $154.95 | $144.77 | 2,229,969 |
| 2018-02-09 | $151.69 | $154.99 | $148.79 | $153.84 | $143.74 | 3,643,267 |
| 2018-02-08 | $155.31 | $155.47 | $150.37 | $150.51 | $140.62 | 2,561,721 |
| 2018-02-07 | $154.22 | $158.93 | $153.07 | $155.15 | $144.96 | 2,899,684 |
| 2018-02-06 | $150.29 | $155.18 | $149.43 | $154.69 | $144.53 | 3,892,071 |
| 2018-02-05 | $156.12 | $159.27 | $150.73 | $151.83 | $141.86 | 3,279,792 |
| 2018-02-02 | $159.98 | $160.27 | $156.63 | $156.90 | $146.60 | 1,996,693 |
| 2018-02-01 | $160.16 | $161.13 | $159.54 | $160.46 | $149.92 | 1,688,252 |
| 2018-01-31 | $160.09 | $160.95 | $159.73 | $160.70 | $150.15 | 1,834,626 |
| 2018-01-30 | $160.96 | $161.16 | $159.11 | $159.70 | $149.21 | 1,658,261 |
| 2018-01-29 | $162.33 | $162.60 | $160.97 | $161.19 | $150.60 | 1,258,390 |
| 2018-01-26 | $161.25 | $162.58 | $160.33 | $162.55 | $151.87 | 1,891,690 |
| 2018-01-25 | $161.12 | $161.75 | $160.62 | $160.79 | $150.23 | 1,297,824 |
| 2018-01-24 | $161.20 | $161.99 | $160.54 | $160.60 | $150.05 | 1,927,625 |
| 2018-01-23 | $161.29 | $162.05 | $160.64 | $160.88 | $150.31 | 1,611,711 |
| 2018-01-22 | $161.21 | $161.88 | $160.82 | $161.43 | $150.83 | 1,698,171 |
| 2018-01-19 | $161.60 | $162.50 | $160.20 | $161.75 | $151.13 | 2,217,918 |
| 2018-01-18 | $160.13 | $161.08 | $159.82 | $160.94 | $150.37 | 1,591,559 |
| 2018-01-17 | $159.10 | $160.47 | $158.81 | $160.21 | $149.69 | 2,084,323 |
| 2018-01-16 | $160.25 | $160.37 | $157.91 | $157.96 | $147.59 | 2,778,473 |
| 2018-01-12 | $159.50 | $160.64 | $158.57 | $160.11 | $149.59 | 2,048,771 |
| 2018-01-11 | $158.90 | $159.40 | $158.05 | $159.11 | $148.66 | 1,809,182 |
| 2018-01-10 | $158.95 | $159.15 | $157.73 | $158.90 | $148.46 | 1,618,687 |
| 2018-01-09 | $158.50 | $159.49 | $157.45 | $159.46 | $148.99 | 3,204,721 |
| 2018-01-08 | $157.37 | $159.01 | $156.84 | $158.93 | $148.49 | 2,610,112 |
| 2018-01-05 | $156.61 | $157.72 | $156.13 | $157.67 | $147.31 | 1,587,649 |
| 2018-01-04 | $155.00 | $156.86 | $154.77 | $156.38 | $146.11 | 1,753,288 |
| 2018-01-03 | $152.99 | $154.99 | $152.99 | $154.55 | $144.40 | 2,062,495 |
| 2018-01-02 | $153.50 | $154.10 | $152.78 | $153.84 | $143.74 | 2,854,628 |
| 2017-12-29 | $154.43 | $154.58 | $153.07 | $153.09 | $143.04 | 1,444,648 |
| 2017-12-28 | $153.46 | $153.91 | $152.99 | $153.57 | $143.48 | 1,018,407 |
| 2017-12-27 | $153.24 | $153.76 | $152.83 | $153.32 | $143.25 | 1,516,900 |
| 2017-12-26 | $153.14 | $153.47 | $152.46 | $152.99 | $142.94 | 1,513,488 |
| 2017-12-22 | $155.78 | $156.00 | $153.80 | $153.89 | $143.78 | 1,764,607 |
| 2017-12-21 | $156.30 | $158.44 | $153.91 | $154.20 | $144.07 | 4,484,026 |
| 2017-12-20 | $152.18 | $152.87 | $151.62 | $151.75 | $141.78 | 3,194,542 |
| 2017-12-19 | $151.96 | $152.79 | $150.99 | $152.22 | $142.22 | 2,060,364 |
| 2017-12-18 | $153.05 | $153.75 | $151.58 | $151.72 | $141.76 | 2,264,582 |
| 2017-12-15 | $152.54 | $152.90 | $150.66 | $152.66 | $142.63 | 3,077,310 |
| 2017-12-14 | $151.84 | $152.41 | $151.15 | $151.21 | $141.28 | 1,611,811 |
| 2017-12-13 | $151.81 | $152.75 | $150.41 | $151.42 | $141.47 | 1,585,986 |
| 2017-12-12 | $150.61 | $152.80 | $149.96 | $152.10 | $142.11 | 2,317,890 |
| 2017-12-11 | $150.55 | $151.14 | $150.13 | $150.69 | $140.79 | 1,891,493 |
| 2017-12-08 | $149.10 | $150.59 | $148.72 | $150.53 | $140.64 | 1,723,659 |
| 2017-12-07 | $148.00 | $148.66 | $147.24 | $148.60 | $138.84 | 1,526,444 |
| 2017-12-06 | $147.74 | $148.48 | $147.27 | $148.27 | $138.53 | 1,328,560 |
| 2017-12-05 | $147.24 | $148.48 | $146.79 | $147.67 | $137.97 | 1,393,436 |
| 2017-12-04 | $147.50 | $147.97 | $146.08 | $147.15 | $137.49 | 2,097,948 |
| 2017-12-01 | $147.70 | $148.36 | $145.75 | $146.57 | $136.94 | 1,971,617 |
| 2017-11-30 | $147.00 | $148.60 | $146.80 | $148.01 | $138.29 | 2,837,114 |
| 2017-11-29 | $148.56 | $148.56 | $145.23 | $146.95 | $137.30 | 1,972,967 |
| 2017-11-28 | $148.01 | $148.49 | $146.65 | $148.04 | $138.32 | 1,915,996 |
| 2017-11-27 | $148.00 | $148.10 | $147.43 | $147.50 | $137.81 | 1,323,732 |
| 2017-11-24 | $148.17 | $148.17 | $146.80 | $147.63 | $137.93 | 601,818 |
| 2017-11-22 | $147.85 | $148.33 | $147.03 | $147.11 | $137.45 | 1,239,929 |
| 2017-11-21 | $147.00 | $148.47 | $146.41 | $148.01 | $138.29 | 1,732,023 |
| 2017-11-20 | $145.37 | $146.85 | $144.88 | $146.57 | $136.94 | 1,577,049 |
| 2017-11-17 | $146.39 | $146.79 | $144.75 | $145.45 | $135.90 | 2,550,530 |
| 2017-11-16 | $144.96 | $147.28 | $144.60 | $147.04 | $137.38 | 2,040,100 |
| 2017-11-15 | $144.41 | $145.00 | $143.68 | $144.26 | $134.79 | 1,790,814 |
| 2017-11-14 | $143.41 | $145.50 | $142.77 | $144.96 | $135.44 | 1,811,893 |
| 2017-11-13 | $143.61 | $144.28 | $143.16 | $143.92 | $134.47 | 1,421,511 |
| 2017-11-10 | $143.52 | $144.07 | $142.70 | $143.89 | $134.44 | 918,955 |
| 2017-11-09 | $144.61 | $144.73 | $142.97 | $143.83 | $134.38 | 1,288,475 |
| 2017-11-08 | $143.76 | $145.00 | $143.00 | $144.89 | $135.37 | 1,204,606 |
| 2017-11-07 | $144.48 | $144.48 | $142.94 | $143.50 | $134.08 | 1,246,883 |
| 2017-11-06 | $143.12 | $144.21 | $142.29 | $143.93 | $134.48 | 1,488,735 |
| 2017-11-03 | $143.43 | $144.69 | $143.10 | $144.04 | $134.58 | 1,336,018 |
| 2017-11-02 | $142.50 | $143.78 | $141.93 | $143.43 | $134.01 | 1,580,288 |
| 2017-11-01 | $142.26 | $143.19 | $141.47 | $142.96 | $133.57 | 2,052,529 |
| 2017-10-31 | $143.18 | $143.29 | $142.16 | $142.36 | $133.01 | 2,209,896 |
| 2017-10-30 | $143.39 | $143.78 | $142.13 | $143.29 | $133.88 | 2,145,041 |
| 2017-10-27 | $142.64 | $143.61 | $141.99 | $143.28 | $133.87 | 2,367,616 |
| 2017-10-26 | $141.58 | $142.91 | $141.34 | $141.97 | $132.65 | 1,965,479 |
| 2017-10-25 | $139.00 | $141.24 | $138.66 | $141.22 | $131.94 | 2,046,217 |
| 2017-10-24 | $139.34 | $139.43 | $138.05 | $138.91 | $129.79 | 1,202,971 |
| 2017-10-23 | $139.75 | $140.17 | $139.05 | $139.33 | $130.18 | 1,507,889 |
| 2017-10-20 | $139.17 | $139.50 | $138.51 | $139.49 | $130.33 | 1,364,863 |
| 2017-10-19 | $137.45 | $138.67 | $136.84 | $138.62 | $129.52 | 1,278,034 |
| 2017-10-18 | $138.23 | $138.63 | $137.36 | $137.42 | $128.39 | 1,584,802 |
| 2017-10-17 | $138.91 | $139.28 | $138.28 | $138.65 | $128.30 | 1,435,183 |
| 2017-10-16 | $139.43 | $139.57 | $138.12 | $139.09 | $128.71 | 1,453,106 |
| 2017-10-13 | $139.58 | $140.00 | $138.20 | $139.20 | $128.81 | 1,677,933 |
| 2017-10-12 | $136.98 | $139.65 | $136.14 | $139.20 | $128.81 | 2,728,422 |
| 2017-10-11 | $137.19 | $137.52 | $136.41 | $136.91 | $126.69 | 2,472,365 |
| 2017-10-10 | $137.00 | $138.00 | $136.85 | $137.52 | $127.26 | 1,786,645 |
| 2017-10-09 | $136.25 | $137.00 | $136.03 | $136.99 | $126.77 | 1,007,984 |
| 2017-10-06 | $136.16 | $136.97 | $135.72 | $136.25 | $126.08 | 1,275,707 |
| 2017-10-05 | $135.50 | $136.37 | $135.27 | $136.22 | $126.05 | 1,666,067 |
| 2017-10-04 | $134.52 | $135.68 | $134.46 | $135.16 | $125.07 | 2,177,311 |
| 2017-10-03 | $134.84 | $135.97 | $133.66 | $134.25 | $124.23 | 2,534,894 |
| 2017-10-02 | $135.23 | $135.84 | $134.62 | $135.44 | $125.33 | 2,661,790 |
| 2017-09-29 | $136.91 | $137.57 | $134.84 | $135.07 | $124.99 | 3,299,483 |
| 2017-09-28 | $132.79 | $137.68 | $132.27 | $136.32 | $126.15 | 4,238,520 |
| 2017-09-27 | $137.32 | $137.54 | $136.12 | $136.64 | $126.44 | 3,855,258 |
| 2017-09-26 | $138.50 | $138.70 | $136.75 | $136.84 | $126.63 | 2,902,690 |
| 2017-09-25 | $137.94 | $138.27 | $137.26 | $138.16 | $127.85 | 2,448,244 |
| 2017-09-22 | $136.68 | $138.00 | $136.50 | $137.90 | $127.61 | 1,912,139 |
| 2017-09-21 | $137.95 | $138.12 | $136.57 | $136.66 | $126.46 | 1,963,141 |
| 2017-09-20 | $136.01 | $138.15 | $136.01 | $138.01 | $127.71 | 1,958,152 |
| 2017-09-19 | $137.00 | $137.79 | $136.71 | $136.71 | $126.51 | 2,363,251 |
| 2017-09-18 | $135.49 | $137.35 | $135.49 | $136.94 | $126.72 | 2,406,486 |
| 2017-09-15 | $135.00 | $135.65 | $134.04 | $135.35 | $125.25 | 3,688,070 |
| 2017-09-14 | $134.50 | $135.24 | $134.00 | $134.86 | $124.79 | 3,290,524 |
| 2017-09-13 | $135.91 | $136.17 | $134.21 | $134.78 | $124.72 | 3,059,478 |
| 2017-09-12 | $136.56 | $136.95 | $136.01 | $136.22 | $126.05 | 1,646,389 |
| 2017-09-11 | $134.62 | $136.26 | $133.61 | $136.23 | $126.06 | 1,632,059 |
| 2017-09-08 | $134.41 | $134.97 | $133.65 | $133.72 | $123.74 | 2,177,410 |
| 2017-09-07 | $131.50 | $134.83 | $131.36 | $134.24 | $124.22 | 2,078,946 |
| 2017-09-06 | $130.21 | $131.38 | $130.05 | $131.12 | $121.33 | 1,521,727 |
| 2017-09-05 | $130.10 | $130.39 | $129.10 | $129.77 | $120.08 | 2,442,355 |
| 2017-09-01 | $130.95 | $130.95 | $129.87 | $130.10 | $120.39 | 1,498,280 |
| 2017-08-31 | $130.00 | $130.92 | $129.83 | $130.76 | $121.00 | 1,997,216 |
| 2017-08-30 | $129.65 | $129.96 | $129.09 | $129.79 | $120.10 | 1,149,077 |
| 2017-08-29 | $128.47 | $129.99 | $128.29 | $129.66 | $119.98 | 1,158,375 |
| 2017-08-28 | $129.71 | $129.90 | $129.02 | $129.24 | $119.59 | 989,481 |
| 2017-08-25 | $129.32 | $129.78 | $129.18 | $129.39 | $119.73 | 1,252,369 |
| 2017-08-24 | $128.59 | $129.08 | $128.27 | $128.67 | $119.07 | 1,091,375 |
| 2017-08-23 | $128.68 | $129.14 | $128.28 | $128.36 | $118.78 | 1,285,497 |
| 2017-08-22 | $128.56 | $129.47 | $127.99 | $129.31 | $119.66 | 955,979 |
| 2017-08-21 | $127.49 | $128.31 | $127.26 | $128.17 | $118.60 | 1,282,632 |
| 2017-08-18 | $127.73 | $128.29 | $127.27 | $127.44 | $117.93 | 1,216,730 |
| 2017-08-17 | $129.88 | $130.03 | $127.56 | $127.59 | $118.07 | 1,519,499 |
| 2017-08-16 | $129.66 | $130.49 | $129.40 | $130.03 | $120.33 | 1,918,988 |
| 2017-08-15 | $129.41 | $129.80 | $128.74 | $129.38 | $119.72 | 1,113,226 |
| 2017-08-14 | $128.88 | $129.87 | $128.63 | $129.69 | $120.01 | 1,417,203 |
| 2017-08-11 | $128.67 | $128.71 | $128.12 | $128.20 | $118.63 | 1,105,542 |
| 2017-08-10 | $129.22 | $129.78 | $128.19 | $128.24 | $118.67 | 1,780,455 |
| 2017-08-09 | $129.01 | $129.78 | $128.92 | $129.62 | $119.95 | 1,203,922 |
| 2017-08-08 | $129.32 | $129.89 | $128.94 | $129.13 | $119.49 | 1,096,953 |
| 2017-08-07 | $129.83 | $130.35 | $129.38 | $129.68 | $120.00 | 949,174 |
| 2017-08-04 | $130.06 | $130.67 | $129.54 | $130.20 | $120.48 | 1,283,185 |
| 2017-08-03 | $129.22 | $130.28 | $127.99 | $130.02 | $120.32 | 3,559,677 |
| 2017-08-02 | $129.70 | $129.84 | $128.53 | $128.62 | $119.02 | 1,318,334 |
| 2017-08-01 | $129.10 | $129.89 | $128.95 | $129.86 | $120.17 | 3,464,389 |
| 2017-07-31 | $128.50 | $129.16 | $128.19 | $128.82 | $119.21 | 1,544,403 |
| 2017-07-28 | $127.98 | $128.53 | $127.31 | $128.40 | $118.82 | 1,113,735 |
| 2017-07-27 | $129.70 | $129.70 | $127.42 | $128.16 | $118.59 | 2,096,970 |
| 2017-07-26 | $129.00 | $129.61 | $128.74 | $129.51 | $119.84 | 1,591,311 |
| 2017-07-25 | $128.25 | $129.31 | $127.68 | $128.95 | $119.33 | 1,593,795 |
| 2017-07-24 | $128.27 | $128.50 | $127.59 | $128.01 | $118.46 | 1,763,242 |
| 2017-07-21 | $128.54 | $128.96 | $128.01 | $128.85 | $119.23 | 1,750,751 |
| 2017-07-20 | $127.90 | $128.76 | $127.65 | $128.54 | $118.95 | 1,639,353 |
| 2017-07-19 | $127.50 | $128.00 | $126.72 | $127.78 | $118.24 | 2,269,456 |
| 2017-07-18 | $126.25 | $127.57 | $125.48 | $127.37 | $117.86 | 1,641,350 |
| 2017-07-17 | $126.77 | $127.05 | $126.15 | $126.42 | $116.98 | 2,005,625 |
| 2017-07-14 | $126.19 | $126.96 | $125.73 | $126.70 | $117.24 | 1,725,398 |
| 2017-07-13 | $125.70 | $126.35 | $125.44 | $125.73 | $116.35 | 1,712,811 |
| 2017-07-12 | $124.30 | $125.48 | $124.12 | $125.47 | $116.11 | 2,012,422 |
| 2017-07-11 | $124.06 | $124.10 | $123.20 | $123.85 | $114.61 | 1,375,259 |
| 2017-07-10 | $124.05 | $124.37 | $123.59 | $124.06 | $114.80 | 1,301,531 |
| 2017-07-07 | $123.55 | $124.75 | $123.07 | $124.21 | $114.94 | 1,810,756 |
| 2017-07-06 | $123.35 | $123.63 | $122.03 | $122.94 | $113.76 | 1,934,504 |
| 2017-07-05 | $124.00 | $124.78 | $123.99 | $124.05 | $114.79 | 1,326,798 |
| 2017-07-03 | $123.82 | $124.88 | $123.79 | $123.93 | $114.68 | 1,236,153 |
| 2017-06-30 | $123.30 | $124.40 | $123.15 | $123.68 | $114.45 | 2,256,190 |
| 2017-06-29 | $123.50 | $123.50 | $122.61 | $122.99 | $113.81 | 2,685,519 |
| 2017-06-28 | $122.78 | $123.83 | $122.19 | $123.74 | $114.50 | 1,723,113 |
| 2017-06-27 | $122.50 | $122.84 | $122.00 | $122.19 | $113.07 | 2,214,813 |
| 2017-06-26 | $123.15 | $124.05 | $122.28 | $122.34 | $113.21 | 2,618,484 |
| 2017-06-23 | $122.14 | $123.62 | $121.72 | $122.74 | $113.58 | 3,727,974 |
| 2017-06-22 | $122.97 | $123.90 | $119.10 | $122.08 | $112.97 | 8,685,500 |
| 2017-06-21 | $127.07 | $127.18 | $126.03 | $127.11 | $117.62 | 3,230,505 |
| 2017-06-20 | $127.33 | $127.64 | $126.38 | $126.53 | $117.09 | 2,352,618 |
| 2017-06-19 | $128.47 | $128.47 | $127.39 | $127.77 | $118.23 | 1,975,777 |
| 2017-06-16 | $127.52 | $128.00 | $126.53 | $127.56 | $118.04 | 2,962,903 |
| 2017-06-15 | $126.28 | $127.36 | $124.50 | $127.03 | $117.55 | 2,183,243 |
| 2017-06-14 | $127.80 | $128.00 | $126.70 | $127.25 | $117.75 | 1,861,213 |
| 2017-06-13 | $126.44 | $127.56 | $126.08 | $127.07 | $117.59 | 2,427,713 |
| 2017-06-12 | $125.53 | $126.46 | $124.73 | $126.30 | $116.87 | 2,355,766 |
| 2017-06-09 | $126.00 | $126.74 | $124.98 | $125.82 | $116.43 | 1,929,206 |
| 2017-06-08 | $126.97 | $127.00 | $125.52 | $126.17 | $116.75 | 2,119,052 |
| 2017-06-07 | $126.08 | $126.77 | $125.53 | $126.55 | $117.11 | 1,640,394 |
| 2017-06-06 | $126.19 | $127.00 | $126.01 | $126.33 | $116.90 | 1,510,114 |
| 2017-06-05 | $126.00 | $126.98 | $125.44 | $126.58 | $117.13 | 1,801,115 |
| 2017-06-02 | $125.37 | $125.98 | $124.89 | $125.74 | $116.36 | 1,764,728 |
| 2017-06-01 | $124.93 | $125.29 | $123.86 | $125.29 | $115.94 | 1,898,082 |
| 2017-05-31 | $124.00 | $124.60 | $123.53 | $124.47 | $115.18 | 2,395,003 |
| 2017-05-30 | $122.61 | $123.97 | $122.35 | $123.77 | $114.53 | 1,373,030 |
| 2017-05-26 | $122.94 | $123.11 | $122.52 | $122.89 | $113.72 | 1,414,482 |
| 2017-05-25 | $122.75 | $123.56 | $122.20 | $123.10 | $113.91 | 1,425,480 |
| 2017-05-24 | $120.43 | $122.15 | $120.30 | $121.95 | $112.85 | 2,026,867 |
| 2017-05-23 | $122.86 | $123.07 | $121.80 | $122.15 | $113.03 | 1,472,349 |
| 2017-05-22 | $121.60 | $122.84 | $121.22 | $122.71 | $113.55 | 1,870,205 |
| 2017-05-19 | $121.01 | $121.21 | $120.19 | $120.98 | $111.95 | 2,184,952 |
| 2017-05-18 | $120.86 | $121.03 | $119.41 | $120.40 | $111.41 | 1,951,023 |
| 2017-05-17 | $122.20 | $123.07 | $120.34 | $120.44 | $111.45 | 2,273,078 |
| 2017-05-16 | $122.69 | $123.31 | $122.22 | $123.14 | $113.95 | 2,179,049 |
| 2017-05-15 | $120.96 | $122.54 | $120.76 | $122.25 | $113.13 | 1,772,180 |
| 2017-05-12 | $120.38 | $121.50 | $120.38 | $120.96 | $111.93 | 2,340,370 |
| 2017-05-11 | $120.75 | $120.90 | $119.67 | $120.80 | $111.78 | 1,827,173 |
| 2017-05-10 | $121.07 | $121.37 | $120.56 | $121.20 | $112.15 | 1,343,589 |
| 2017-05-09 | $121.30 | $121.63 | $120.91 | $121.07 | $112.03 | 1,075,219 |
| 2017-05-08 | $121.10 | $121.52 | $120.76 | $121.11 | $112.07 | 1,522,054 |
| 2017-05-05 | $120.91 | $121.52 | $120.77 | $121.52 | $112.45 | 1,708,102 |
| 2017-05-04 | $120.75 | $120.99 | $120.22 | $120.82 | $111.80 | 1,556,630 |
| 2017-05-03 | $120.43 | $120.87 | $119.67 | $120.30 | $111.32 | 1,735,691 |
| 2017-05-02 | $121.29 | $121.71 | $120.21 | $120.68 | $111.67 | 2,697,050 |
| 2017-05-01 | $121.37 | $121.69 | $121.10 | $121.25 | $112.20 | 1,931,926 |
| 2017-04-28 | $120.19 | $121.35 | $120.03 | $121.30 | $112.25 | 2,473,509 |
| 2017-04-27 | $119.12 | $120.62 | $119.12 | $120.49 | $111.50 | 2,008,174 |
| 2017-04-26 | $118.73 | $119.46 | $118.40 | $118.98 | $110.10 | 1,534,552 |
| 2017-04-25 | $119.38 | $119.94 | $118.68 | $118.69 | $109.83 | 1,942,385 |
| 2017-04-24 | $119.94 | $120.51 | $119.11 | $119.36 | $110.45 | 2,106,761 |
| 2017-04-21 | $119.74 | $119.98 | $119.03 | $119.23 | $110.33 | 2,639,048 |
| 2017-04-20 | $117.65 | $119.86 | $117.38 | $119.21 | $110.31 | 3,743,523 |
| 2017-04-19 | $116.37 | $117.36 | $116.00 | $116.95 | $108.22 | 2,185,363 |
| 2017-04-18 | $115.50 | $116.36 | $115.39 | $116.24 | $107.56 | 1,978,691 |
| 2017-04-17 | $114.88 | $115.73 | $114.88 | $115.72 | $107.08 | 1,168,262 |
| 2017-04-13 | $115.36 | $115.89 | $114.82 | $114.86 | $106.29 | 1,838,948 |
| 2017-04-12 | $116.05 | $116.40 | $115.47 | $115.58 | $106.95 | 2,087,832 |
| 2017-04-11 | $116.18 | $116.80 | $115.79 | $116.08 | $107.42 | 2,295,270 |
| 2017-04-10 | $117.50 | $118.56 | $117.37 | $117.84 | $107.92 | 2,308,255 |
| 2017-04-07 | $117.00 | $117.74 | $116.50 | $117.44 | $107.55 | 2,408,028 |
| 2017-04-06 | $117.68 | $117.93 | $116.76 | $116.81 | $106.98 | 2,049,602 |
| 2017-04-05 | $118.24 | $119.09 | $117.49 | $117.64 | $107.74 | 1,902,105 |
| 2017-04-04 | $117.28 | $118.07 | $117.28 | $118.04 | $108.10 | 1,690,684 |
| 2017-04-03 | $118.00 | $118.17 | $117.00 | $117.64 | $107.74 | 3,918,099 |
| 2017-03-31 | $120.71 | $121.21 | $119.84 | $119.88 | $109.79 | 2,102,781 |
| 2017-03-30 | $120.89 | $121.00 | $120.05 | $120.52 | $110.37 | 2,030,644 |
| 2017-03-29 | $121.66 | $121.71 | $120.15 | $120.98 | $110.80 | 2,438,878 |
| 2017-03-28 | $119.82 | $122.34 | $119.01 | $121.35 | $111.13 | 5,516,010 |
| 2017-03-27 | $118.73 | $119.80 | $118.30 | $119.39 | $109.34 | 3,122,818 |
| 2017-03-24 | $120.78 | $121.31 | $118.76 | $118.98 | $108.96 | 3,949,828 |
| 2017-03-23 | $122.71 | $123.01 | $120.54 | $120.76 | $110.59 | 7,116,837 |
| 2017-03-22 | $125.03 | $126.53 | $124.47 | $126.48 | $115.83 | 4,288,622 |
| 2017-03-21 | $125.08 | $125.41 | $123.63 | $124.64 | $114.15 | 3,219,859 |
| 2017-03-20 | $125.22 | $125.39 | $124.17 | $124.39 | $113.92 | 2,257,442 |
| 2017-03-17 | $124.71 | $125.45 | $123.83 | $125.22 | $114.68 | 4,603,637 |
| 2017-03-16 | $124.89 | $125.19 | $123.61 | $124.10 | $113.65 | 2,182,041 |
| 2017-03-15 | $123.41 | $124.99 | $123.03 | $124.80 | $114.29 | 2,087,675 |
| 2017-03-14 | $124.17 | $124.73 | $123.63 | $123.91 | $113.48 | 1,627,855 |
| 2017-03-13 | $124.23 | $124.75 | $123.47 | $124.04 | $113.60 | 2,233,737 |
| 2017-03-10 | $123.65 | $124.33 | $123.07 | $123.93 | $113.50 | 1,931,099 |
| 2017-03-09 | $124.37 | $124.37 | $122.65 | $123.18 | $112.81 | 2,338,125 |
| 2017-03-08 | $124.11 | $124.79 | $123.78 | $124.46 | $113.98 | 2,168,611 |
| 2017-03-07 | $123.63 | $124.38 | $123.12 | $124.14 | $113.69 | 2,705,235 |
| 2017-03-06 | $122.99 | $123.43 | $122.53 | $123.24 | $112.87 | 1,814,082 |
| 2017-03-03 | $124.25 | $124.25 | $122.99 | $123.64 | $113.23 | 2,122,955 |
| 2017-03-02 | $123.99 | $124.43 | $123.56 | $124.35 | $113.88 | 1,896,716 |
| 2017-03-01 | $123.24 | $124.29 | $122.46 | $124.07 | $113.63 | 1,879,707 |
| 2017-02-28 | $122.75 | $123.09 | $121.93 | $122.50 | $112.19 | 1,745,371 |
| 2017-02-27 | $123.01 | $123.43 | $122.48 | $122.79 | $112.45 | 1,679,832 |
| 2017-02-24 | $122.00 | $123.43 | $121.60 | $123.43 | $113.04 | 1,447,663 |
| 2017-02-23 | $122.59 | $122.71 | $121.73 | $122.48 | $112.17 | 1,439,556 |
| 2017-02-22 | $121.66 | $122.88 | $121.58 | $122.21 | $111.92 | 1,557,038 |
| 2017-02-21 | $120.63 | $122.22 | $120.57 | $122.10 | $111.82 | 2,117,134 |
| 2017-02-17 | $120.51 | $121.29 | $120.10 | $121.23 | $111.02 | 1,904,933 |
| 2017-02-16 | $119.93 | $120.99 | $119.53 | $120.72 | $110.56 | 1,966,972 |
| 2017-02-15 | $119.61 | $120.17 | $119.30 | $119.93 | $109.83 | 1,951,131 |
| 2017-02-14 | $118.47 | $120.00 | $118.41 | $120.00 | $109.90 | 2,559,693 |
| 2017-02-13 | $117.90 | $118.95 | $117.73 | $118.59 | $108.61 | 1,988,541 |
| 2017-02-10 | $116.70 | $118.84 | $116.52 | $117.60 | $107.70 | 2,183,016 |
| 2017-02-09 | $115.51 | $117.46 | $115.47 | $116.98 | $107.13 | 2,117,069 |
| 2017-02-08 | $116.15 | $116.15 | $114.92 | $115.43 | $105.71 | 2,373,733 |
| 2017-02-07 | $115.00 | $116.17 | $114.95 | $115.92 | $106.16 | 2,538,228 |
| 2017-02-06 | $114.07 | $115.22 | $113.38 | $114.18 | $104.57 | 2,019,412 |
| 2017-02-03 | $114.00 | $114.83 | $113.34 | $114.49 | $104.85 | 1,664,211 |
| 2017-02-02 | $113.15 | $113.77 | $112.71 | $113.64 | $104.07 | 2,450,479 |
| 2017-02-01 | $113.80 | $114.77 | $112.31 | $113.21 | $103.68 | 2,471,638 |
| 2017-01-31 | $113.97 | $114.02 | $112.61 | $113.87 | $104.28 | 2,338,994 |
| 2017-01-30 | $115.32 | $115.33 | $113.41 | $114.63 | $104.98 | 2,529,715 |
| 2017-01-27 | $116.20 | $116.44 | $115.07 | $115.35 | $105.64 | 2,545,180 |
| 2017-01-26 | $116.99 | $117.44 | $115.62 | $115.93 | $106.17 | 2,865,071 |
| 2017-01-25 | $116.90 | $118.36 | $116.70 | $117.57 | $107.67 | 2,905,948 |
| 2017-01-24 | $115.20 | $116.64 | $114.84 | $116.48 | $106.67 | 2,810,084 |
| 2017-01-23 | $114.78 | $115.27 | $114.61 | $114.82 | $105.15 | 2,319,952 |
| 2017-01-20 | $115.88 | $116.25 | $114.81 | $115.07 | $105.38 | 2,781,387 |
| 2017-01-19 | $115.60 | $116.00 | $115.27 | $115.50 | $105.78 | 1,647,118 |
| 2017-01-18 | $116.54 | $116.95 | $115.74 | $115.95 | $106.19 | 2,262,162 |
| 2017-01-17 | $115.92 | $116.36 | $115.47 | $116.03 | $106.26 | 2,374,325 |
| 2017-01-13 | $115.35 | $117.44 | $115.35 | $116.95 | $107.11 | 2,666,366 |
| 2017-01-12 | $115.62 | $115.97 | $114.84 | $115.78 | $106.03 | 2,110,781 |
| 2017-01-11 | $115.40 | $116.26 | $114.91 | $116.12 | $106.34 | 2,845,844 |
| 2017-01-10 | $114.94 | $115.99 | $114.64 | $115.06 | $105.37 | 2,550,138 |
| 2017-01-09 | $116.14 | $116.35 | $114.92 | $115.00 | $105.32 | 2,550,869 |
| 2017-01-06 | $114.99 | $116.74 | $114.34 | $116.30 | $106.51 | 4,125,269 |
| 2017-01-05 | $116.98 | $117.14 | $114.95 | $114.99 | $105.31 | 3,685,380 |
| 2017-01-04 | $116.91 | $117.80 | $116.43 | $116.74 | $106.91 | 2,639,772 |
| 2017-01-03 | $117.38 | $117.81 | $115.82 | $116.46 | $106.66 | 2,352,157 |
| 2016-12-30 | $117.56 | $117.95 | $116.59 | $117.13 | $107.27 | 1,739,750 |
| 2016-12-29 | $116.98 | $117.98 | $116.51 | $117.01 | $107.16 | 1,633,892 |
| 2016-12-28 | $118.00 | $118.00 | $116.09 | $116.61 | $106.79 | 1,797,685 |
| 2016-12-27 | $117.36 | $118.48 | $117.21 | $117.55 | $107.65 | 1,546,608 |
| 2016-12-23 | $117.40 | $118.21 | $117.11 | $117.48 | $107.59 | 1,697,312 |
| 2016-12-22 | $118.06 | $118.63 | $117.01 | $117.79 | $107.87 | 2,758,497 |
| 2016-12-21 | $118.55 | $119.98 | $117.60 | $117.90 | $107.98 | 6,028,927 |
| 2016-12-20 | $124.04 | $124.27 | $123.01 | $124.10 | $113.65 | 3,290,845 |
| 2016-12-19 | $123.23 | $124.44 | $123.16 | $123.65 | $113.24 | 2,750,436 |
| 2016-12-16 | $124.58 | $125.16 | $122.44 | $123.00 | $112.65 | 4,513,962 |
| 2016-12-15 | $123.45 | $125.28 | $123.26 | $124.55 | $114.07 | 1,761,439 |
| 2016-12-14 | $125.25 | $125.65 | $123.43 | $123.65 | $113.24 | 2,041,315 |
| 2016-12-13 | $123.80 | $125.72 | $123.68 | $125.40 | $114.84 | 2,333,210 |
| 2016-12-12 | $122.86 | $123.79 | $122.60 | $123.61 | $113.20 | 1,608,712 |
| 2016-12-09 | $121.33 | $123.46 | $120.86 | $123.31 | $112.93 | 2,227,331 |
| 2016-12-08 | $121.67 | $122.39 | $121.27 | $121.74 | $111.49 | 1,449,505 |
| 2016-12-07 | $118.65 | $121.65 | $118.45 | $121.57 | $111.34 | 2,024,090 |
| 2016-12-06 | $118.13 | $118.89 | $117.73 | $118.41 | $108.44 | 1,973,602 |
| 2016-12-05 | $117.86 | $118.58 | $117.29 | $117.72 | $107.81 | 2,052,296 |
| 2016-12-02 | $117.63 | $118.25 | $116.17 | $117.29 | $107.42 | 1,922,836 |
| 2016-12-01 | $119.50 | $120.05 | $117.12 | $117.66 | $107.76 | 2,260,397 |
| 2016-11-30 | $121.01 | $121.14 | $119.43 | $119.43 | $109.38 | 2,635,490 |
| 2016-11-29 | $120.74 | $121.53 | $120.37 | $120.94 | $110.76 | 1,484,017 |
| 2016-11-28 | $120.53 | $121.39 | $120.09 | $120.76 | $110.59 | 2,075,644 |
| 2016-11-25 | $119.90 | $120.78 | $119.59 | $120.74 | $110.58 | 783,672 |
| 2016-11-23 | $119.36 | $120.29 | $119.07 | $119.82 | $109.73 | 1,966,491 |
| 2016-11-22 | $119.92 | $120.39 | $119.32 | $119.48 | $109.42 | 2,251,828 |
| 2016-11-21 | $118.70 | $119.88 | $118.43 | $119.68 | $109.61 | 1,694,583 |
| 2016-11-18 | $118.25 | $118.56 | $117.87 | $118.43 | $108.46 | 2,123,479 |
| 2016-11-17 | $117.50 | $118.54 | $117.21 | $118.37 | $108.41 | 1,313,635 |
| 2016-11-16 | $116.19 | $118.03 | $115.76 | $117.32 | $107.44 | 2,147,097 |
| 2016-11-15 | $117.55 | $117.84 | $115.38 | $115.99 | $106.23 | 3,119,949 |
| 2016-11-14 | $119.17 | $119.59 | $116.20 | $117.25 | $107.38 | 3,622,499 |
| 2016-11-11 | $119.66 | $121.00 | $118.71 | $119.18 | $109.15 | 3,201,775 |
| 2016-11-10 | $117.34 | $120.80 | $117.29 | $120.33 | $110.20 | 4,357,469 |
| 2016-11-09 | $115.88 | $118.00 | $114.66 | $117.21 | $107.34 | 5,797,624 |
| 2016-11-08 | $119.90 | $121.00 | $119.51 | $119.81 | $109.72 | 2,118,777 |
| 2016-11-07 | $118.11 | $120.00 | $118.11 | $119.97 | $109.87 | 2,311,082 |
| 2016-11-04 | $117.04 | $118.12 | $116.44 | $117.23 | $107.36 | 2,068,333 |
| 2016-11-03 | $118.13 | $118.50 | $116.66 | $116.95 | $107.11 | 2,086,406 |
| 2016-11-02 | $116.14 | $119.20 | $116.00 | $118.61 | $108.63 | 5,361,141 |
| 2016-11-01 | $116.50 | $116.70 | $115.46 | $116.14 | $106.36 | 2,444,386 |
| 2016-10-31 | $115.63 | $116.56 | $115.47 | $116.24 | $106.45 | 1,877,768 |
| 2016-10-28 | $115.85 | $116.58 | $115.03 | $115.67 | $105.93 | 1,656,236 |
| 2016-10-27 | $115.65 | $116.11 | $115.20 | $115.46 | $105.74 | 1,871,613 |
| 2016-10-26 | $114.79 | $115.90 | $114.51 | $115.45 | $105.73 | 1,830,897 |
| 2016-10-25 | $115.54 | $115.87 | $114.95 | $115.27 | $105.57 | 1,456,836 |
| 2016-10-24 | $116.02 | $116.50 | $115.48 | $115.80 | $106.05 | 1,539,785 |
| 2016-10-21 | $115.95 | $116.00 | $114.91 | $115.59 | $105.86 | 1,979,120 |
| 2016-10-20 | $116.60 | $117.14 | $115.96 | $116.05 | $106.28 | 2,247,838 |
| 2016-10-19 | $116.71 | $117.51 | $116.13 | $116.82 | $106.99 | 2,263,239 |
| 2016-10-18 | $117.70 | $118.26 | $117.35 | $117.53 | $106.53 | 2,472,902 |
| 2016-10-17 | $118.25 | $118.25 | $116.75 | $116.85 | $105.92 | 1,904,916 |
| 2016-10-14 | $118.46 | $119.16 | $117.86 | $118.25 | $107.19 | 2,508,485 |
| 2016-10-13 | $117.08 | $118.50 | $116.03 | $118.11 | $107.06 | 3,106,637 |
| 2016-10-12 | $117.41 | $117.97 | $116.71 | $117.62 | $106.61 | 2,366,466 |
| 2016-10-11 | $117.38 | $117.44 | $116.21 | $116.97 | $106.03 | 2,708,225 |
| 2016-10-10 | $116.38 | $117.98 | $116.38 | $117.46 | $106.47 | 2,157,553 |
| 2016-10-07 | $118.52 | $118.64 | $115.93 | $116.00 | $105.15 | 3,034,302 |
| 2016-10-06 | $118.21 | $118.81 | $117.68 | $118.52 | $107.43 | 2,504,502 |
| 2016-10-05 | $118.49 | $118.71 | $117.51 | $118.21 | $107.15 | 2,875,146 |
| 2016-10-04 | $121.18 | $121.44 | $117.76 | $118.24 | $107.18 | 3,973,660 |
| 2016-10-03 | $121.59 | $122.47 | $120.64 | $120.86 | $109.55 | 3,667,521 |
| 2016-09-30 | $121.78 | $123.03 | $121.78 | $122.17 | $110.74 | 4,815,794 |
| 2016-09-29 | $120.56 | $124.96 | $120.35 | $121.64 | $110.26 | 7,643,280 |
| 2016-09-28 | $115.68 | $117.06 | $115.37 | $116.65 | $105.74 | 3,640,226 |
| 2016-09-27 | $113.75 | $116.22 | $113.75 | $116.13 | $105.26 | 3,134,703 |
| 2016-09-26 | $112.45 | $113.95 | $112.45 | $113.73 | $103.09 | 3,224,170 |
| 2016-09-23 | $110.51 | $113.79 | $109.50 | $113.09 | $102.51 | 2,265,179 |
| 2016-09-22 | $111.98 | $114.27 | $111.91 | $113.66 | $103.02 | 2,596,154 |
| 2016-09-21 | $111.49 | $111.89 | $110.75 | $111.70 | $101.25 | 2,466,908 |
| 2016-09-20 | $111.18 | $111.75 | $110.70 | $110.70 | $100.34 | 1,995,841 |
| 2016-09-19 | $110.61 | $111.28 | $110.14 | $110.50 | $100.16 | 1,785,685 |
| 2016-09-16 | $110.33 | $110.49 | $109.12 | $109.88 | $99.60 | 2,604,902 |
| 2016-09-15 | $109.64 | $111.42 | $108.83 | $110.72 | $100.36 | 2,905,821 |
| 2016-09-14 | $110.75 | $111.54 | $109.29 | $109.80 | $99.53 | 2,328,081 |
| 2016-09-13 | $111.58 | $111.96 | $110.17 | $110.53 | $100.19 | 2,483,203 |
| 2016-09-12 | $110.22 | $112.96 | $110.11 | $112.76 | $102.21 | 2,370,856 |
| 2016-09-09 | $111.71 | $112.09 | $110.33 | $110.39 | $100.06 | 3,282,650 |
| 2016-09-08 | $114.43 | $114.56 | $112.25 | $112.30 | $101.79 | 3,078,476 |
| 2016-09-07 | $115.37 | $115.86 | $114.94 | $115.12 | $104.35 | 1,485,099 |
| 2016-09-06 | $115.83 | $116.00 | $114.83 | $115.36 | $104.57 | 1,479,152 |
| 2016-09-02 | $115.50 | $116.26 | $115.24 | $115.66 | $104.84 | 1,539,566 |
| 2016-09-01 | $114.75 | $115.50 | $114.04 | $115.06 | $104.29 | 1,572,686 |
| 2016-08-31 | $114.93 | $115.38 | $114.48 | $115.00 | $104.24 | 1,999,417 |
| 2016-08-30 | $114.98 | $115.55 | $114.73 | $115.35 | $104.56 | 1,319,021 |
| 2016-08-29 | $115.08 | $115.56 | $114.35 | $114.85 | $104.10 | 1,367,742 |
| 2016-08-26 | $115.17 | $116.20 | $114.54 | $115.20 | $104.42 | 1,419,341 |
| 2016-08-25 | $114.24 | $115.26 | $113.67 | $115.04 | $104.28 | 1,869,256 |
| 2016-08-24 | $115.47 | $115.72 | $114.27 | $114.57 | $103.85 | 2,266,773 |
| 2016-08-23 | $113.94 | $115.90 | $113.64 | $115.48 | $104.67 | 2,385,087 |
| 2016-08-22 | $112.73 | $113.85 | $112.36 | $113.76 | $103.12 | 1,459,186 |
| 2016-08-19 | $112.21 | $113.15 | $111.73 | $113.05 | $102.47 | 1,519,042 |
| 2016-08-18 | $112.74 | $113.13 | $111.92 | $112.35 | $101.84 | 2,406,432 |
| 2016-08-17 | $113.09 | $113.72 | $112.41 | $112.93 | $102.36 | 1,566,925 |
| 2016-08-16 | $113.10 | $113.26 | $112.34 | $112.98 | $102.41 | 1,998,463 |
| 2016-08-15 | $113.00 | $114.11 | $112.75 | $113.60 | $102.97 | 2,284,399 |
| 2016-08-12 | $113.20 | $113.55 | $112.67 | $113.03 | $102.45 | 1,414,708 |
| 2016-08-11 | $113.53 | $113.99 | $113.38 | $113.39 | $102.78 | 1,297,603 |
| 2016-08-10 | $113.19 | $113.48 | $112.77 | $113.22 | $102.63 | 1,498,624 |
| 2016-08-09 | $113.47 | $113.81 | $112.75 | $112.88 | $102.32 | 1,820,130 |
| 2016-08-08 | $114.60 | $114.75 | $113.49 | $113.68 | $103.04 | 1,481,921 |
| 2016-08-05 | $113.20 | $114.74 | $112.54 | $114.60 | $103.88 | 2,746,681 |
| 2016-08-04 | $113.17 | $113.99 | $112.69 | $113.71 | $103.07 | 2,215,283 |
| 2016-08-03 | $112.81 | $113.61 | $112.59 | $113.61 | $102.98 | 1,601,604 |
| 2016-08-02 | $112.64 | $112.99 | $112.08 | $112.83 | $102.27 | 2,120,103 |
| 2016-08-01 | $112.58 | $113.55 | $112.30 | $112.88 | $102.32 | 2,235,284 |
| 2016-07-29 | $112.40 | $113.12 | $111.33 | $112.81 | $102.25 | 2,678,733 |
| 2016-07-28 | $113.93 | $113.93 | $111.92 | $112.08 | $101.59 | 2,224,616 |
| 2016-07-27 | $114.45 | $114.45 | $113.21 | $113.71 | $103.07 | 2,275,836 |
| 2016-07-26 | $113.40 | $114.42 | $112.96 | $114.26 | $103.57 | 2,796,082 |
| 2016-07-25 | $112.78 | $113.11 | $112.06 | $113.07 | $102.49 | 1,833,853 |
| 2016-07-22 | $112.78 | $113.13 | $111.85 | $112.86 | $102.30 | 1,982,764 |
| 2016-07-21 | $115.07 | $115.29 | $111.97 | $112.36 | $101.85 | 2,482,538 |
| 2016-07-20 | $113.87 | $116.05 | $113.87 | $115.45 | $104.65 | 2,665,657 |
| 2016-07-19 | $113.65 | $114.04 | $113.04 | $113.37 | $102.76 | 1,826,968 |
| 2016-07-18 | $115.18 | $115.32 | $113.91 | $114.14 | $103.46 | 2,388,982 |
| 2016-07-15 | $116.48 | $116.64 | $114.25 | $115.09 | $104.32 | 2,749,041 |
| 2016-07-14 | $117.50 | $118.00 | $116.66 | $116.77 | $105.84 | 1,502,076 |
| 2016-07-13 | $117.00 | $117.16 | $116.29 | $116.83 | $105.90 | 1,537,156 |
| 2016-07-12 | $115.90 | $117.42 | $115.60 | $116.50 | $105.60 | 2,435,689 |
| 2016-07-11 | $115.70 | $115.98 | $115.13 | $115.46 | $104.66 | 1,523,057 |
| 2016-07-08 | $113.73 | $115.24 | $113.17 | $115.11 | $104.34 | 1,962,819 |
| 2016-07-07 | $113.51 | $113.90 | $112.51 | $112.70 | $102.15 | 2,050,523 |
| 2016-07-06 | $112.63 | $113.52 | $111.96 | $113.52 | $102.90 | 2,667,246 |
| 2016-07-05 | $113.51 | $113.56 | $112.63 | $113.10 | $102.52 | 2,041,071 |
| 2016-07-01 | $113.66 | $114.23 | $113.29 | $113.52 | $102.90 | 2,195,489 |
| 2016-06-30 | $112.32 | $113.31 | $112.11 | $113.29 | $102.69 | 3,682,559 |
| 2016-06-29 | $111.67 | $112.02 | $110.90 | $111.76 | $101.30 | 3,603,021 |
| 2016-06-28 | $110.60 | $111.00 | $109.58 | $110.56 | $100.21 | 2,873,002 |
| 2016-06-27 | $110.34 | $110.75 | $108.66 | $109.29 | $99.06 | 3,648,356 |
| 2016-06-24 | $112.77 | $114.90 | $110.93 | $111.45 | $101.02 | 6,814,235 |
| 2016-06-23 | $118.54 | $118.91 | $116.50 | $118.91 | $107.78 | 2,858,758 |
| 2016-06-22 | $119.94 | $120.78 | $118.92 | $119.03 | $107.89 | 3,274,740 |
| 2016-06-21 | $119.61 | $119.84 | $119.20 | $119.43 | $108.26 | 2,040,194 |
| 2016-06-20 | $119.10 | $120.33 | $118.90 | $119.05 | $107.91 | 2,092,724 |
| 2016-06-17 | $118.09 | $118.11 | $116.79 | $117.57 | $106.57 | 2,216,526 |
| 2016-06-16 | $116.82 | $118.52 | $116.63 | $118.30 | $107.23 | 1,569,607 |
| 2016-06-15 | $118.30 | $118.39 | $117.33 | $117.45 | $106.46 | 1,453,226 |
| 2016-06-14 | $117.08 | $118.32 | $116.75 | $118.09 | $107.04 | 1,425,344 |
| 2016-06-13 | $117.86 | $118.94 | $117.03 | $117.08 | $106.12 | 1,992,268 |
| 2016-06-10 | $118.50 | $118.89 | $117.94 | $118.27 | $107.20 | 1,452,092 |
| 2016-06-09 | $118.35 | $119.53 | $117.80 | $119.44 | $108.26 | 1,197,211 |
| 2016-06-08 | $119.59 | $119.95 | $118.54 | $119.32 | $108.16 | 2,072,203 |
| 2016-06-07 | $119.94 | $120.15 | $119.24 | $119.65 | $108.45 | 1,317,339 |
| 2016-06-06 | $119.00 | $119.76 | $118.52 | $119.60 | $108.41 | 1,202,927 |
| 2016-06-03 | $118.88 | $119.00 | $117.91 | $118.90 | $107.77 | 1,196,682 |
| 2016-06-02 | $118.70 | $119.27 | $118.00 | $119.24 | $108.08 | 1,605,730 |
| 2016-06-01 | $118.21 | $119.12 | $118.11 | $119.01 | $107.87 | 1,202,931 |
| 2016-05-31 | $118.89 | $119.15 | $118.09 | $118.97 | $107.84 | 1,955,714 |
| 2016-05-27 | $118.84 | $118.94 | $117.77 | $118.94 | $107.81 | 1,317,398 |
| 2016-05-26 | $118.59 | $119.20 | $118.05 | $118.41 | $107.33 | 1,435,852 |
| 2016-05-25 | $119.23 | $119.72 | $118.47 | $118.55 | $107.46 | 2,123,611 |
| 2016-05-24 | $116.58 | $119.21 | $116.58 | $119.12 | $107.97 | 2,066,413 |
| 2016-05-23 | $116.69 | $116.69 | $115.84 | $116.18 | $105.31 | 1,256,186 |
| 2016-05-20 | $116.10 | $116.91 | $116.10 | $116.47 | $105.57 | 1,538,235 |
| 2016-05-19 | $116.27 | $116.27 | $114.59 | $116.03 | $105.17 | 1,752,528 |
| 2016-05-18 | $116.06 | $117.35 | $115.46 | $116.52 | $105.62 | 1,367,315 |
| 2016-05-17 | $117.31 | $117.50 | $115.87 | $116.22 | $105.35 | 2,136,428 |
| 2016-05-16 | $115.62 | $117.59 | $115.01 | $117.15 | $106.19 | 2,609,829 |
| 2016-05-13 | $116.22 | $116.63 | $115.14 | $115.44 | $104.64 | 1,803,364 |
| 2016-05-12 | $116.42 | $116.63 | $115.47 | $116.36 | $105.47 | 2,114,291 |
| 2016-05-11 | $116.99 | $116.99 | $115.86 | $115.98 | $105.13 | 1,582,914 |
| 2016-05-10 | $115.59 | $116.95 | $115.48 | $116.94 | $106.00 | 1,622,165 |
| 2016-05-09 | $115.28 | $116.23 | $115.00 | $115.47 | $104.67 | 1,452,862 |
| 2016-05-06 | $113.82 | $115.67 | $113.35 | $115.55 | $104.74 | 1,917,602 |
| 2016-05-05 | $113.65 | $114.43 | $113.47 | $114.08 | $103.41 | 1,704,623 |
| 2016-05-04 | $112.26 | $113.91 | $112.26 | $113.55 | $102.93 | 1,822,137 |
| 2016-05-03 | $113.48 | $113.88 | $112.25 | $113.30 | $102.70 | 2,031,649 |
| 2016-05-02 | $112.90 | $114.70 | $112.31 | $114.40 | $103.70 | 2,293,850 |
| 2016-04-29 | $114.19 | $114.19 | $112.29 | $112.92 | $102.35 | 2,451,507 |
| 2016-04-28 | $114.99 | $116.04 | $113.98 | $114.33 | $103.63 | 2,028,155 |
| 2016-04-27 | $114.14 | $115.67 | $114.14 | $115.48 | $104.67 | 1,990,767 |
| 2016-04-26 | $114.41 | $115.06 | $113.84 | $114.61 | $103.89 | 2,177,513 |
| 2016-04-25 | $113.86 | $114.25 | $113.24 | $114.10 | $103.42 | 1,805,864 |
| 2016-04-22 | $114.00 | $114.97 | $113.64 | $113.95 | $103.29 | 2,634,569 |
| 2016-04-21 | $115.33 | $116.17 | $114.44 | $114.48 | $103.77 | 2,327,284 |
| 2016-04-20 | $115.50 | $116.18 | $115.09 | $115.54 | $104.73 | 2,220,911 |
| 2016-04-19 | $115.61 | $115.83 | $114.38 | $115.10 | $104.33 | 1,822,998 |
| 2016-04-18 | $114.27 | $115.68 | $113.95 | $115.59 | $104.77 | 2,237,540 |
| 2016-04-15 | $114.76 | $115.31 | $114.34 | $114.82 | $104.08 | 2,299,687 |
| 2016-04-14 | $115.00 | $115.27 | $114.14 | $114.75 | $104.01 | 2,062,235 |
| 2016-04-13 | $113.87 | $115.02 | $113.47 | $114.96 | $104.20 | 4,390,457 |
| 2016-04-12 | $113.33 | $114.50 | $112.92 | $114.39 | $102.70 | 2,715,537 |
| 2016-04-11 | $112.94 | $114.00 | $112.80 | $113.10 | $101.55 | 2,465,290 |
| 2016-04-08 | $112.92 | $113.23 | $111.85 | $112.83 | $101.30 | 1,627,345 |
| 2016-04-07 | $113.73 | $114.02 | $111.79 | $112.10 | $100.65 | 3,075,910 |
| 2016-04-06 | $113.99 | $114.95 | $113.74 | $114.67 | $102.96 | 2,918,856 |
| 2016-04-05 | $114.49 | $115.15 | $113.90 | $114.13 | $102.47 | 2,069,676 |
| 2016-04-04 | $116.08 | $116.20 | $114.92 | $115.50 | $103.70 | 2,231,897 |
| 2016-04-01 | $114.76 | $116.52 | $114.70 | $116.35 | $104.46 | 2,019,197 |
| 2016-03-31 | $115.10 | $116.00 | $115.00 | $115.40 | $103.61 | 2,740,603 |
| 2016-03-30 | $115.40 | $116.51 | $115.03 | $115.37 | $103.58 | 3,182,300 |
| 2016-03-29 | $113.50 | $115.47 | $113.45 | $115.26 | $103.48 | 4,033,829 |
| 2016-03-28 | $114.43 | $115.46 | $113.68 | $114.17 | $102.51 | 4,214,744 |
| 2016-03-24 | $108.79 | $114.44 | $108.68 | $114.30 | $102.62 | 6,472,639 |
| 2016-03-23 | $107.38 | $108.36 | $107.21 | $107.66 | $96.66 | 3,193,264 |
| 2016-03-22 | $107.72 | $108.43 | $107.29 | $107.83 | $96.81 | 2,136,170 |
| 2016-03-21 | $107.33 | $108.85 | $107.14 | $108.16 | $97.11 | 3,472,200 |
| 2016-03-18 | $108.73 | $108.73 | $107.19 | $107.77 | $96.76 | 8,616,844 |
| 2016-03-17 | $107.59 | $108.67 | $107.19 | $108.56 | $97.47 | 2,876,720 |
| 2016-03-16 | $107.24 | $107.92 | $106.26 | $107.59 | $96.60 | 2,332,823 |
| 2016-03-15 | $106.06 | $107.29 | $105.40 | $107.07 | $96.13 | 2,390,970 |
| 2016-03-14 | $105.10 | $106.70 | $104.97 | $106.32 | $95.46 | 2,757,854 |
| 2016-03-11 | $104.49 | $105.80 | $104.16 | $105.68 | $94.88 | 2,952,712 |
| 2016-03-10 | $103.64 | $104.40 | $102.10 | $103.58 | $93.00 | 2,406,897 |
| 2016-03-09 | $102.93 | $103.42 | $102.62 | $103.40 | $92.84 | 2,296,742 |
| 2016-03-08 | $101.75 | $102.94 | $101.36 | $102.62 | $92.14 | 2,319,070 |
| 2016-03-07 | $102.44 | $102.56 | $101.50 | $102.40 | $91.94 | 1,835,624 |
| 2016-03-04 | $103.09 | $103.55 | $102.57 | $103.18 | $92.64 | 1,581,873 |
| 2016-03-03 | $102.45 | $102.85 | $101.18 | $102.80 | $92.30 | 2,036,237 |
| 2016-03-02 | $103.48 | $103.48 | $101.98 | $102.66 | $92.17 | 2,436,007 |
| 2016-03-01 | $101.38 | $103.45 | $101.00 | $103.45 | $92.88 | 2,125,536 |
| 2016-02-29 | $100.68 | $101.73 | $100.14 | $100.26 | $90.02 | 2,389,291 |
| 2016-02-26 | $101.48 | $102.10 | $100.95 | $101.12 | $90.79 | 2,108,002 |
| 2016-02-25 | $99.96 | $100.93 | $99.16 | $100.91 | $90.60 | 2,794,525 |
| 2016-02-24 | $98.65 | $99.62 | $97.92 | $99.55 | $89.38 | 2,567,838 |
| 2016-02-23 | $100.34 | $100.68 | $99.55 | $99.65 | $89.47 | 2,359,061 |
| 2016-02-22 | $100.16 | $100.59 | $99.58 | $100.35 | $90.10 | 2,126,278 |
| 2016-02-19 | $98.31 | $99.02 | $97.93 | $98.95 | $88.84 | 3,229,426 |
| 2016-02-18 | $99.62 | $101.12 | $98.31 | $98.52 | $88.46 | 2,740,777 |
| 2016-02-17 | $97.74 | $99.91 | $97.73 | $99.01 | $88.90 | 3,741,673 |
| 2016-02-16 | $96.24 | $97.09 | $95.48 | $96.91 | $87.01 | 3,808,270 |
| 2016-02-12 | $94.43 | $95.00 | $93.99 | $94.70 | $85.03 | 3,122,497 |
| 2016-02-11 | $92.54 | $93.92 | $92.25 | $93.43 | $83.89 | 4,202,794 |
| 2016-02-10 | $94.43 | $95.74 | $94.13 | $94.21 | $84.59 | 4,649,117 |
| 2016-02-09 | $94.01 | $95.08 | $91.40 | $93.32 | $83.79 | 6,679,491 |
| 2016-02-08 | $96.65 | $96.65 | $93.35 | $95.07 | $85.36 | 6,681,731 |
| 2016-02-05 | $102.42 | $102.59 | $98.58 | $98.97 | $88.86 | 3,894,459 |
| 2016-02-04 | $102.22 | $103.02 | $101.38 | $102.73 | $92.24 | 3,875,394 |
| 2016-02-03 | $104.45 | $104.68 | $100.62 | $102.10 | $91.67 | 4,535,928 |
| 2016-02-02 | $105.27 | $105.62 | $103.45 | $103.82 | $93.21 | 2,992,925 |
| 2016-02-01 | $104.75 | $106.80 | $104.73 | $106.28 | $95.42 | 3,693,811 |
| 2016-01-29 | $103.37 | $105.65 | $103.24 | $105.54 | $94.76 | 4,878,504 |
| 2016-01-28 | $102.84 | $103.59 | $101.59 | $103.08 | $92.55 | 3,378,841 |
| 2016-01-27 | $102.67 | $103.60 | $101.33 | $101.96 | $91.54 | 3,044,295 |
| 2016-01-26 | $101.79 | $103.13 | $101.45 | $102.53 | $92.06 | 2,925,601 |
| 2016-01-25 | $102.21 | $103.15 | $101.24 | $101.75 | $91.36 | 2,962,051 |
| 2016-01-22 | $99.79 | $102.36 | $99.56 | $102.24 | $91.80 | 3,609,669 |
| 2016-01-21 | $99.04 | $99.91 | $98.00 | $98.29 | $88.25 | 4,499,267 |
| 2016-01-20 | $99.24 | $100.19 | $97.14 | $99.06 | $88.94 | 5,245,019 |
| 2016-01-19 | $100.16 | $101.95 | $99.78 | $101.38 | $91.02 | 3,478,187 |
| 2016-01-15 | $98.74 | $101.01 | $98.45 | $99.27 | $89.13 | 5,184,309 |
| 2016-01-14 | $99.12 | $102.47 | $98.91 | $101.88 | $91.47 | 4,285,458 |
| 2016-01-13 | $101.39 | $101.75 | $98.74 | $99.26 | $89.12 | 3,160,151 |
| 2016-01-12 | $99.96 | $101.29 | $99.44 | $101.01 | $90.69 | 2,811,046 |
| 2016-01-11 | $98.48 | $99.72 | $98.08 | $99.23 | $89.09 | 2,734,441 |
| 2016-01-08 | $99.48 | $99.81 | $98.00 | $98.20 | $88.17 | 2,330,210 |
| 2016-01-07 | $99.75 | $100.84 | $98.84 | $99.16 | $89.03 | 3,194,718 |
| 2016-01-06 | $100.81 | $103.06 | $100.54 | $102.16 | $91.72 | 3,134,204 |
| 2016-01-05 | $101.97 | $102.87 | $101.47 | $102.36 | $91.90 | 2,408,961 |
| 2016-01-04 | $102.62 | $102.65 | $100.97 | $101.83 | $91.43 | 2,817,024 |
| 2015-12-31 | $105.40 | $105.93 | $104.38 | $104.50 | $93.82 | 1,987,700 |
| 2015-12-30 | $105.30 | $106.39 | $104.91 | $105.86 | $95.05 | 2,047,439 |
| 2015-12-29 | $104.50 | $105.60 | $104.50 | $105.32 | $94.56 | 1,563,016 |
| 2015-12-28 | $103.64 | $104.20 | $103.42 | $104.08 | $93.45 | 1,400,889 |
| 2015-12-24 | $104.22 | $104.79 | $104.19 | $104.23 | $93.58 | 686,248 |
| 2015-12-23 | $104.06 | $104.65 | $103.75 | $104.42 | $93.75 | 1,491,784 |
| 2015-12-22 | $103.29 | $103.94 | $102.74 | $103.76 | $93.16 | 1,815,074 |
| 2015-12-21 | $102.92 | $103.33 | $102.19 | $102.99 | $92.47 | 2,176,160 |
| 2015-12-18 | $103.13 | $103.13 | $101.91 | $101.93 | $91.52 | 5,442,112 |
| 2015-12-17 | $107.00 | $107.15 | $103.24 | $103.26 | $92.71 | 7,181,260 |
| 2015-12-16 | $107.32 | $109.22 | $106.84 | $109.08 | $97.94 | 3,145,065 |
| 2015-12-15 | $107.28 | $107.99 | $106.47 | $106.72 | $95.82 | 2,859,518 |
| 2015-12-14 | $105.69 | $107.11 | $105.37 | $106.36 | $95.49 | 3,071,572 |
| 2015-12-11 | $106.46 | $106.72 | $105.02 | $105.30 | $94.54 | 3,066,827 |
| 2015-12-10 | $107.29 | $108.50 | $106.84 | $107.60 | $96.61 | 2,313,170 |
| 2015-12-09 | $108.56 | $109.63 | $106.74 | $107.29 | $96.33 | 1,995,155 |
| 2015-12-08 | $107.47 | $109.24 | $107.39 | $108.91 | $97.78 | 2,293,488 |
| 2015-12-07 | $109.13 | $109.65 | $108.24 | $108.94 | $97.81 | 1,618,739 |
| 2015-12-04 | $106.29 | $109.26 | $106.25 | $109.10 | $97.95 | 1,970,356 |
| 2015-12-03 | $107.54 | $108.17 | $105.37 | $105.93 | $95.11 | 2,588,317 |
| 2015-12-02 | $107.91 | $108.65 | $107.51 | $107.59 | $96.60 | 1,780,279 |
| 2015-12-01 | $107.29 | $108.25 | $107.22 | $108.13 | $97.08 | 2,433,923 |
| 2015-11-30 | $107.58 | $107.79 | $107.10 | $107.22 | $96.27 | 2,866,775 |
| 2015-11-27 | $107.06 | $107.76 | $106.93 | $107.46 | $96.48 | 995,734 |
| 2015-11-25 | $107.69 | $107.74 | $107.02 | $107.10 | $96.16 | 1,789,282 |
| 2015-11-24 | $107.39 | $107.74 | $106.71 | $107.35 | $96.38 | 2,547,662 |
| 2015-11-23 | $107.97 | $108.41 | $107.55 | $107.84 | $96.82 | 2,238,838 |
| 2015-11-20 | $107.58 | $108.31 | $107.58 | $107.97 | $96.94 | 3,405,358 |
| 2015-11-19 | $107.88 | $108.43 | $107.04 | $107.28 | $96.32 | 2,527,800 |
| 2015-11-18 | $106.91 | $108.00 | $106.29 | $107.88 | $96.86 | 2,438,944 |
| 2015-11-17 | $106.40 | $106.95 | $105.38 | $106.29 | $95.43 | 2,898,809 |
| 2015-11-16 | $103.69 | $106.42 | $103.56 | $106.33 | $95.47 | 4,147,913 |
| 2015-11-13 | $104.00 | $104.50 | $103.02 | $103.15 | $92.61 | 2,039,342 |
| 2015-11-12 | $104.82 | $105.23 | $104.16 | $104.32 | $93.66 | 1,830,696 |
| 2015-11-11 | $105.30 | $105.61 | $105.04 | $105.10 | $94.36 | 1,810,224 |
| 2015-11-10 | $104.58 | $105.20 | $104.50 | $105.07 | $94.34 | 1,580,864 |
| 2015-11-09 | $105.23 | $105.73 | $104.55 | $104.88 | $94.17 | 2,174,141 |
| 2015-11-06 | $105.32 | $106.25 | $105.09 | $106.00 | $95.17 | 2,205,745 |
| 2015-11-05 | $106.52 | $106.96 | $105.91 | $106.09 | $95.25 | 1,842,233 |
| 2015-11-04 | $107.33 | $107.33 | $106.46 | $106.52 | $95.64 | 2,625,804 |
| 2015-11-03 | $107.03 | $107.69 | $106.88 | $107.31 | $96.35 | 2,443,270 |
| 2015-11-02 | $107.08 | $107.93 | $107.08 | $107.60 | $96.61 | 2,484,602 |
| 2015-10-30 | $108.05 | $108.39 | $107.20 | $107.20 | $96.25 | 2,529,199 |
| 2015-10-29 | $109.07 | $109.38 | $107.48 | $107.95 | $96.92 | 2,484,340 |
| 2015-10-28 | $107.89 | $109.86 | $107.40 | $109.73 | $98.52 | 2,910,737 |
| 2015-10-27 | $107.55 | $108.21 | $107.29 | $107.87 | $96.85 | 1,792,656 |
| 2015-10-26 | $107.87 | $108.44 | $107.40 | $107.97 | $96.94 | 1,480,012 |
| 2015-10-23 | $107.30 | $108.23 | $106.27 | $107.99 | $96.96 | 2,972,631 |
| 2015-10-22 | $102.90 | $106.61 | $102.90 | $106.46 | $95.58 | 2,483,489 |
| 2015-10-21 | $103.97 | $104.42 | $102.40 | $102.52 | $92.05 | 1,964,609 |
| 2015-10-20 | $103.34 | $103.64 | $102.84 | $103.47 | $92.90 | 2,817,870 |
| 2015-10-19 | $102.78 | $103.32 | $102.59 | $103.10 | $92.57 | 2,022,762 |
| 2015-10-16 | $103.00 | $103.01 | $102.18 | $103.01 | $92.49 | 2,190,492 |
| 2015-10-15 | $103.05 | $103.05 | $102.15 | $102.30 | $91.85 | 2,738,312 |
| 2015-10-14 | $102.22 | $102.95 | $101.20 | $102.43 | $91.97 | 2,421,141 |
| 2015-10-13 | $103.00 | $104.62 | $102.73 | $103.48 | $91.92 | 2,585,608 |
| 2015-10-12 | $104.69 | $105.22 | $104.61 | $105.05 | $93.32 | 2,356,728 |
| 2015-10-09 | $105.11 | $106.48 | $104.67 | $104.78 | $93.08 | 3,835,738 |
| 2015-10-08 | $102.51 | $105.27 | $102.19 | $105.01 | $93.28 | 3,450,828 |
| 2015-10-07 | $102.00 | $102.63 | $101.28 | $102.62 | $91.16 | 1,955,802 |
| 2015-10-06 | $101.50 | $101.95 | $100.89 | $101.50 | $90.16 | 2,460,834 |
| 2015-10-05 | $99.97 | $101.81 | $99.94 | $101.62 | $90.27 | 2,228,226 |
| 2015-10-02 | $97.08 | $99.42 | $96.31 | $99.39 | $88.29 | 2,610,200 |
| 2015-10-01 | $98.47 | $99.00 | $97.05 | $98.44 | $87.44 | 3,222,708 |
| 2015-09-30 | $97.64 | $98.38 | $97.35 | $98.26 | $87.28 | 3,637,884 |
| 2015-09-29 | $96.09 | $96.78 | $95.53 | $96.60 | $85.81 | 3,371,595 |
| 2015-09-28 | $96.53 | $97.32 | $95.80 | $95.95 | $85.23 | 3,017,447 |
| 2015-09-25 | $98.36 | $98.41 | $96.37 | $96.94 | $86.11 | 3,413,410 |
| 2015-09-24 | $95.77 | $98.00 | $95.67 | $97.77 | $86.85 | 4,054,561 |
| 2015-09-23 | $97.82 | $98.36 | $97.32 | $97.86 | $86.93 | 2,816,461 |
| 2015-09-22 | $97.13 | $97.83 | $96.15 | $97.67 | $86.76 | 2,920,518 |
| 2015-09-21 | $98.05 | $99.13 | $97.66 | $98.43 | $87.44 | 2,346,721 |
| 2015-09-18 | $94.79 | $98.51 | $94.79 | $97.53 | $86.64 | 3,629,550 |
| 2015-09-17 | $98.96 | $99.94 | $98.35 | $98.53 | $87.52 | 2,397,524 |
| 2015-09-16 | $98.22 | $99.35 | $98.06 | $98.96 | $87.91 | 1,742,087 |
| 2015-09-15 | $97.00 | $98.62 | $96.14 | $98.24 | $87.27 | 2,090,803 |
| 2015-09-14 | $97.41 | $97.50 | $96.40 | $96.51 | $85.73 | 2,002,466 |
| 2015-09-11 | $96.59 | $97.45 | $96.00 | $97.35 | $86.48 | 1,983,394 |
| 2015-09-10 | $95.39 | $97.36 | $95.36 | $96.81 | $86.00 | 3,342,070 |
| 2015-09-09 | $97.42 | $97.85 | $95.33 | $95.52 | $84.85 | 2,099,722 |
| 2015-09-08 | $96.27 | $97.34 | $96.01 | $97.12 | $86.27 | 2,508,154 |
Accenture plc - Class A (ACN) News Headlines
.jpg)
.jpg)
Accenture is DOGE's first corporate casualty as shares dive on warning contracts will be cut
Shares of Accenture slid more than 7% Thursday after the consulting firm said tighter federal spending efforts have begun to weigh on its revenues.
cnbc.com March 20, 2025.jpg)
BOLSA EUA Aes caem em prego voltil de olho nas perspectivas econmicas e tarifrias
None
reuters.com March 20, 2025Recent Accenture plc - Class A (ACN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Accenture plc - Class A (ACN) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |