Adobe Inc (ADBE) Exchange: NASDAQ
Data as of April 23, 2024
$466.89 ($1.87) 0.40%
Adobe Inc - Daily Information
Click for more stock information on Adobe Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $470.22 |
| Previous Close | $466.89 |
| High | $471.50 |
| Low | $462.28 |
| Adjusted Open | $470.22 |
| Previous Adjusted Close | $466.89 |
| Adjusted High | $471.50 |
| Adjusted Low | $462.28 |
About Adobe Inc (ADBE)
Adobe Inc. is an American multinational computer software company which creates multimedia and creativity software products for businesses and consumers. Its revolutionary digital platform enables a whole range of applications, from creative products to enterprise applications. Since its founding in 1982, Adobe has become a global leader in digital media and technology services, offering a wide range of award-winning products and services to millions of customers around the world. In 2019, Adobe reported revenue of $11.17 billion, up nearly 20% from the previous year.
Invest in Adobe Inc (ADBE)
Historical Stock Data for Adobe Inc (ADBE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $470.22 | $471.50 | $462.28 | $466.89 | $466.89 | 2,289,861 |
| 2024-04-19 | $476.54 | $476.58 | $463.09 | $465.02 | $465.02 | 3,282,142 |
| 2024-04-18 | $476.76 | $477.61 | $471.83 | $473.18 | $473.18 | 2,389,742 |
| 2024-04-17 | $477.31 | $481.02 | $472.69 | $474.45 | $474.45 | 2,034,793 |
| 2024-04-16 | $470.00 | $478.98 | $468.49 | $476.22 | $476.22 | 2,660,097 |
| 2024-04-15 | $477.02 | $478.52 | $468.35 | $470.10 | $470.10 | 3,353,225 |
| 2024-04-12 | $477.95 | $478.78 | $468.60 | $474.09 | $474.09 | 5,621,945 |
| 2024-04-11 | $487.36 | $488.67 | $479.74 | $484.28 | $484.28 | 2,978,539 |
| 2024-04-10 | $489.39 | $491.77 | $480.28 | $487.22 | $487.22 | 2,487,870 |
| 2024-04-09 | $486.00 | $493.31 | $483.31 | $492.55 | $492.55 | 2,538,880 |
| 2024-04-08 | $484.78 | $486.98 | $477.23 | $484.28 | $484.28 | 3,436,622 |
| 2024-04-05 | $488.84 | $490.09 | $481.28 | $485.12 | $485.12 | 4,968,712 |
| 2024-04-04 | $503.56 | $504.11 | $486.70 | $487.11 | $487.11 | 3,381,201 |
| 2024-04-03 | $497.36 | $498.86 | $494.71 | $497.01 | $497.01 | 2,520,915 |
| 2024-04-02 | $494.40 | $500.75 | $491.34 | $499.21 | $499.21 | 3,073,102 |
| 2024-04-01 | $504.99 | $506.92 | $499.31 | $502.09 | $502.09 | 2,001,168 |
| 2024-03-28 | $508.12 | $509.00 | $500.26 | $504.60 | $504.60 | 3,897,003 |
| 2024-03-27 | $515.47 | $516.86 | $499.70 | $504.40 | $504.40 | 4,228,415 |
| 2024-03-26 | $508.06 | $512.79 | $503.59 | $507.60 | $507.60 | 2,813,329 |
| 2024-03-25 | $496.79 | $510.63 | $496.69 | $507.23 | $507.23 | 4,277,036 |
| 2024-03-22 | $509.07 | $511.59 | $496.67 | $499.52 | $499.52 | 5,413,647 |
| 2024-03-21 | $517.60 | $519.73 | $506.20 | $511.25 | $511.25 | 5,206,580 |
| 2024-03-20 | $523.29 | $523.87 | $512.50 | $519.14 | $519.14 | 4,239,557 |
| 2024-03-19 | $509.89 | $522.68 | $508.99 | $521.19 | $521.19 | 7,081,796 |
| 2024-03-18 | $495.55 | $515.73 | $495.55 | $513.86 | $513.86 | 7,052,677 |
| 2024-03-15 | $499.64 | $503.13 | $485.00 | $492.46 | $492.46 | 19,580,838 |
| 2024-03-14 | $578.00 | $579.54 | $568.76 | $570.45 | $570.45 | 5,229,087 |
| 2024-03-13 | $579.06 | $585.35 | $573.41 | $573.55 | $573.55 | 3,437,897 |
| 2024-03-12 | $568.60 | $579.79 | $562.60 | $579.14 | $579.14 | 3,439,082 |
| 2024-03-11 | $552.45 | $562.69 | $551.02 | $560.42 | $560.42 | 2,846,609 |
| 2024-03-08 | $553.00 | $560.44 | $550.51 | $551.69 | $551.69 | 2,792,956 |
| 2024-03-07 | $550.00 | $558.38 | $541.59 | $556.04 | $556.04 | 2,660,544 |
| 2024-03-06 | $548.00 | $550.64 | $538.15 | $543.09 | $543.09 | 3,209,766 |
| 2024-03-05 | $562.60 | $564.19 | $539.35 | $544.84 | $544.84 | 4,286,834 |
| 2024-03-04 | $572.85 | $576.25 | $564.10 | $567.94 | $567.94 | 2,556,419 |
| 2024-03-01 | $561.11 | $572.89 | $560.67 | $570.93 | $570.93 | 2,968,098 |
| 2024-02-29 | $554.89 | $561.94 | $553.23 | $560.28 | $560.28 | 3,827,765 |
| 2024-02-28 | $552.00 | $557.20 | $549.76 | $551.82 | $551.82 | 2,313,223 |
| 2024-02-27 | $565.91 | $565.91 | $548.54 | $552.49 | $552.49 | 3,168,353 |
| 2024-02-26 | $556.56 | $570.60 | $556.56 | $560.48 | $560.48 | 4,251,153 |
| 2024-02-23 | $543.49 | $557.18 | $541.48 | $553.44 | $553.44 | 4,546,484 |
| 2024-02-22 | $553.94 | $555.55 | $534.56 | $537.57 | $537.57 | 5,023,397 |
| 2024-02-21 | $539.76 | $542.57 | $529.37 | $538.52 | $538.52 | 4,493,535 |
| 2024-02-20 | $531.50 | $545.88 | $528.01 | $541.91 | $541.91 | 6,567,568 |
| 2024-02-16 | $589.90 | $590.14 | $546.37 | $546.66 | $546.66 | 10,328,353 |
| 2024-02-15 | $606.00 | $607.32 | $589.77 | $590.44 | $590.44 | 3,677,358 |
| 2024-02-14 | $605.85 | $610.33 | $602.50 | $604.66 | $604.66 | 1,615,119 |
| 2024-02-13 | $596.70 | $608.39 | $590.00 | $601.89 | $601.89 | 2,950,151 |
| 2024-02-12 | $626.00 | $626.35 | $611.58 | $611.84 | $611.84 | 2,317,239 |
| 2024-02-09 | $616.00 | $628.07 | $615.81 | $627.21 | $627.21 | 2,091,353 |
| 2024-02-08 | $615.85 | $621.34 | $612.51 | $615.86 | $615.86 | 1,801,870 |
| 2024-02-07 | $613.25 | $620.42 | $610.15 | $615.85 | $615.85 | 2,313,824 |
| 2024-02-06 | $625.58 | $626.46 | $604.67 | $607.14 | $607.14 | 3,436,244 |
| 2024-02-05 | $633.03 | $634.59 | $624.54 | $630.50 | $630.50 | 2,131,245 |
| 2024-02-02 | $624.79 | $638.25 | $617.01 | $634.76 | $634.76 | 2,542,763 |
| 2024-02-01 | $619.00 | $628.80 | $618.78 | $627.91 | $627.91 | 1,687,613 |
| 2024-01-31 | $620.00 | $625.93 | $612.17 | $617.78 | $617.78 | 2,666,775 |
| 2024-01-30 | $630.00 | $630.47 | $620.89 | $627.96 | $627.96 | 2,007,432 |
| 2024-01-29 | $615.71 | $636.25 | $615.71 | $630.23 | $630.23 | 3,212,187 |
| 2024-01-26 | $620.70 | $622.50 | $613.00 | $613.93 | $613.93 | 2,137,831 |
| 2024-01-25 | $615.42 | $627.06 | $612.24 | $622.58 | $622.58 | 3,806,205 |
| 2024-01-24 | $601.71 | $616.95 | $597.46 | $606.48 | $606.48 | 2,962,390 |
| 2024-01-23 | $602.21 | $604.32 | $591.34 | $597.18 | $597.18 | 2,723,463 |
| 2024-01-22 | $615.00 | $620.96 | $603.15 | $603.59 | $603.59 | 4,488,000 |
| 2024-01-19 | $593.81 | $612.07 | $589.13 | $611.55 | $611.55 | 3,755,338 |
| 2024-01-18 | $586.90 | $596.89 | $584.21 | $593.70 | $593.70 | 2,793,610 |
| 2024-01-17 | $591.99 | $596.75 | $582.44 | $596.10 | $596.10 | 2,588,293 |
| 2024-01-16 | $592.83 | $597.76 | $588.34 | $597.68 | $597.68 | 2,126,096 |
| 2024-01-12 | $598.39 | $599.38 | $593.02 | $596.54 | $596.54 | 1,472,167 |
| 2024-01-11 | $592.00 | $597.84 | $584.52 | $597.49 | $597.49 | 2,331,830 |
| 2024-01-10 | $585.43 | $593.65 | $585.43 | $591.03 | $591.03 | 2,133,068 |
| 2024-01-09 | $578.33 | $588.20 | $577.28 | $586.20 | $586.20 | 1,926,919 |
| 2024-01-08 | $567.87 | $581.51 | $567.87 | $580.55 | $580.55 | 2,829,955 |
| 2024-01-05 | $563.50 | $569.52 | $563.34 | $564.60 | $564.60 | 1,917,290 |
| 2024-01-04 | $570.99 | $572.91 | $566.66 | $567.05 | $567.05 | 2,092,099 |
| 2024-01-03 | $574.58 | $577.31 | $570.19 | $571.79 | $571.79 | 2,478,008 |
| 2024-01-02 | $589.51 | $590.44 | $576.76 | $580.07 | $580.07 | 2,840,192 |
| 2023-12-29 | $596.09 | $600.75 | $592.94 | $596.60 | $596.60 | 1,890,231 |
| 2023-12-28 | $597.44 | $599.04 | $593.63 | $595.52 | $595.52 | 1,702,553 |
| 2023-12-27 | $598.60 | $599.79 | $593.71 | $596.08 | $596.08 | 1,392,322 |
| 2023-12-26 | $598.92 | $601.69 | $596.50 | $598.26 | $598.26 | 1,595,053 |
| 2023-12-22 | $600.80 | $601.86 | $596.00 | $598.75 | $598.75 | 1,660,631 |
| 2023-12-21 | $603.00 | $607.40 | $594.82 | $600.14 | $600.14 | 3,192,763 |
| 2023-12-20 | $600.71 | $610.68 | $595.07 | $596.06 | $596.06 | 2,587,339 |
| 2023-12-19 | $600.00 | $612.71 | $598.08 | $604.64 | $604.64 | 4,117,492 |
| 2023-12-18 | $591.52 | $603.13 | $586.62 | $599.13 | $599.13 | 5,452,047 |
| 2023-12-15 | $580.60 | $591.66 | $578.20 | $584.68 | $584.68 | 8,666,491 |
| 2023-12-14 | $593.00 | $593.16 | $578.30 | $584.64 | $584.64 | 11,315,347 |
| 2023-12-13 | $630.41 | $632.45 | $618.03 | $624.26 | $624.26 | 6,188,452 |
| 2023-12-12 | $625.86 | $633.89 | $623.00 | $633.66 | $633.66 | 2,968,858 |
| 2023-12-11 | $616.88 | $627.82 | $614.34 | $625.20 | $625.20 | 3,270,609 |
| 2023-12-08 | $605.00 | $610.23 | $601.30 | $610.01 | $610.01 | 2,499,653 |
| 2023-12-07 | $598.92 | $609.23 | $596.47 | $608.78 | $608.78 | 2,605,210 |
| 2023-12-06 | $608.06 | $608.53 | $594.49 | $595.70 | $595.70 | 2,046,433 |
| 2023-12-05 | $596.77 | $602.74 | $591.17 | $602.22 | $602.22 | 2,577,716 |
| 2023-12-04 | $604.91 | $608.29 | $596.21 | $604.56 | $604.56 | 2,541,501 |
| 2023-12-01 | $609.24 | $615.20 | $603.18 | $612.47 | $612.47 | 2,490,500 |
| 2023-11-30 | $620.00 | $621.48 | $605.07 | $611.01 | $611.01 | 3,960,309 |
| 2023-11-29 | $625.94 | $628.60 | $616.77 | $617.39 | $617.39 | 2,595,632 |
| 2023-11-28 | $613.98 | $625.60 | $612.26 | $623.32 | $623.32 | 2,262,713 |
| 2023-11-27 | $618.80 | $625.83 | $614.57 | $619.27 | $619.27 | 1,854,409 |
| 2023-11-24 | $616.26 | $619.44 | $613.60 | $619.43 | $619.43 | 942,673 |
| 2023-11-22 | $616.63 | $624.38 | $614.01 | $619.72 | $619.72 | 2,064,968 |
| 2023-11-21 | $610.63 | $615.57 | $607.03 | $610.99 | $610.99 | 1,906,155 |
| 2023-11-20 | $605.31 | $614.20 | $604.50 | $612.70 | $612.70 | 2,394,373 |
| 2023-11-17 | $602.07 | $605.05 | $597.02 | $602.66 | $602.66 | 1,969,358 |
| 2023-11-16 | $595.45 | $605.27 | $592.14 | $602.06 | $602.06 | 2,040,415 |
| 2023-11-15 | $605.00 | $605.73 | $591.79 | $595.31 | $595.31 | 3,088,889 |
| 2023-11-14 | $601.56 | $613.71 | $599.04 | $604.33 | $604.33 | 2,884,917 |
| 2023-11-13 | $589.98 | $594.26 | $583.36 | $590.34 | $590.34 | 2,505,111 |
| 2023-11-10 | $580.49 | $598.14 | $576.01 | $597.22 | $597.22 | 3,064,510 |
| 2023-11-09 | $587.51 | $590.04 | $576.34 | $577.74 | $577.74 | 2,308,844 |
| 2023-11-08 | $589.00 | $595.67 | $581.07 | $585.31 | $585.31 | 3,079,173 |
| 2023-11-07 | $568.81 | $589.00 | $568.81 | $585.20 | $585.20 | 3,993,621 |
| 2023-11-06 | $566.00 | $567.88 | $558.18 | $565.45 | $565.45 | 2,593,386 |
| 2023-11-03 | $560.00 | $567.03 | $557.66 | $563.66 | $563.66 | 2,066,520 |
| 2023-11-02 | $550.44 | $559.36 | $550.00 | $558.71 | $558.71 | 2,279,747 |
| 2023-11-01 | $535.00 | $545.27 | $534.00 | $544.50 | $544.50 | 2,644,530 |
| 2023-10-31 | $530.64 | $532.64 | $522.81 | $532.06 | $532.06 | 2,052,270 |
| 2023-10-30 | $516.11 | $530.75 | $512.24 | $526.94 | $526.94 | 2,806,930 |
| 2023-10-27 | $517.50 | $519.86 | $506.92 | $508.12 | $508.12 | 2,985,560 |
| 2023-10-26 | $530.00 | $530.99 | $511.68 | $514.28 | $514.28 | 2,876,701 |
| 2023-10-25 | $533.56 | $534.46 | $517.63 | $521.14 | $521.14 | 2,525,960 |
| 2023-10-24 | $544.64 | $546.00 | $532.12 | $539.56 | $539.56 | 2,358,082 |
| 2023-10-23 | $535.81 | $548.03 | $531.00 | $540.41 | $540.41 | 2,172,607 |
| 2023-10-20 | $555.74 | $555.98 | $535.95 | $540.96 | $540.96 | 2,729,190 |
| 2023-10-19 | $560.00 | $567.10 | $553.47 | $555.74 | $555.74 | 2,809,290 |
| 2023-10-18 | $554.48 | $568.18 | $554.24 | $557.87 | $557.87 | 2,614,474 |
| 2023-10-17 | $545.41 | $560.80 | $543.34 | $560.09 | $560.09 | 2,355,261 |
| 2023-10-16 | $553.18 | $555.57 | $545.69 | $550.74 | $550.74 | 2,179,737 |
| 2023-10-13 | $560.00 | $562.89 | $546.99 | $548.76 | $548.76 | 2,834,091 |
| 2023-10-12 | $553.70 | $574.40 | $552.23 | $559.63 | $559.63 | 4,624,024 |
| 2023-10-11 | $538.59 | $551.34 | $536.11 | $549.91 | $549.91 | 3,307,461 |
| 2023-10-10 | $530.91 | $537.00 | $530.40 | $532.72 | $532.72 | 2,090,863 |
| 2023-10-09 | $522.00 | $530.00 | $518.75 | $529.29 | $529.29 | 1,713,470 |
| 2023-10-06 | $513.22 | $531.31 | $509.52 | $526.68 | $526.68 | 2,515,943 |
| 2023-10-05 | $519.84 | $522.61 | $509.24 | $516.44 | $516.44 | 1,818,976 |
| 2023-10-04 | $511.93 | $519.76 | $510.00 | $518.42 | $518.42 | 2,027,195 |
| 2023-10-03 | $517.52 | $520.49 | $504.55 | $507.03 | $507.03 | 2,004,074 |
| 2023-10-02 | $508.24 | $522.41 | $508.24 | $521.13 | $521.13 | 2,411,478 |
| 2023-09-29 | $505.44 | $518.58 | $505.44 | $509.90 | $509.90 | 2,796,314 |
| 2023-09-28 | $500.00 | $508.68 | $499.25 | $504.67 | $504.67 | 2,720,174 |
| 2023-09-27 | $507.51 | $509.25 | $498.70 | $502.60 | $502.60 | 3,311,103 |
| 2023-09-26 | $510.14 | $510.14 | $502.01 | $506.30 | $506.30 | 2,375,405 |
| 2023-09-25 | $511.45 | $514.25 | $507.22 | $511.60 | $511.60 | 2,219,542 |
| 2023-09-22 | $513.09 | $518.15 | $508.83 | $512.90 | $512.90 | 2,702,856 |
| 2023-09-21 | $519.48 | $526.29 | $513.40 | $513.88 | $513.88 | 3,846,952 |
| 2023-09-20 | $541.69 | $548.85 | $535.73 | $535.78 | $535.78 | 2,628,934 |
| 2023-09-19 | $531.35 | $542.40 | $529.47 | $541.69 | $541.69 | 2,386,600 |
| 2023-09-18 | $524.23 | $533.98 | $522.18 | $532.42 | $532.42 | 2,650,669 |
| 2023-09-15 | $532.11 | $537.69 | $523.62 | $528.89 | $528.89 | 9,774,477 |
| 2023-09-14 | $551.09 | $555.19 | $544.34 | $552.16 | $552.16 | 4,786,850 |
| 2023-09-13 | $557.02 | $559.85 | $546.43 | $553.56 | $553.56 | 3,465,169 |
| 2023-09-12 | $555.63 | $559.09 | $540.37 | $542.21 | $542.21 | 3,961,254 |
| 2023-09-11 | $562.00 | $565.43 | $556.70 | $564.50 | $564.50 | 2,083,293 |
| 2023-09-08 | $568.90 | $570.24 | $558.03 | $560.36 | $560.36 | 2,265,288 |
| 2023-09-07 | $554.00 | $561.83 | $551.08 | $560.46 | $560.46 | 2,089,396 |
| 2023-09-06 | $560.45 | $564.06 | $555.85 | $561.94 | $561.94 | 2,299,883 |
| 2023-09-05 | $557.88 | $567.59 | $555.42 | $564.88 | $564.88 | 2,349,719 |
| 2023-09-01 | $564.80 | $569.98 | $558.52 | $563.21 | $563.21 | 2,234,067 |
| 2023-08-31 | $547.00 | $562.10 | $546.76 | $559.34 | $559.34 | 3,919,340 |
| 2023-08-30 | $540.10 | $546.00 | $536.09 | $545.36 | $545.36 | 1,930,271 |
| 2023-08-29 | $527.70 | $541.97 | $526.15 | $540.57 | $540.57 | 2,156,946 |
| 2023-08-28 | $525.70 | $533.51 | $523.98 | $529.92 | $529.92 | 1,684,095 |
| 2023-08-25 | $514.92 | $528.43 | $514.47 | $525.06 | $525.06 | 2,308,269 |
| 2023-08-24 | $539.00 | $539.67 | $511.05 | $512.43 | $512.43 | 2,950,211 |
| 2023-08-23 | $522.73 | $535.25 | $519.24 | $530.71 | $530.71 | 2,336,856 |
| 2023-08-22 | $529.72 | $530.00 | $518.35 | $519.48 | $519.48 | 1,496,587 |
| 2023-08-21 | $510.29 | $522.98 | $510.29 | $520.47 | $520.47 | 2,428,287 |
| 2023-08-18 | $504.65 | $510.05 | $503.90 | $508.13 | $508.13 | 2,140,067 |
| 2023-08-17 | $525.00 | $525.49 | $510.56 | $511.67 | $511.67 | 2,455,834 |
| 2023-08-16 | $517.81 | $523.15 | $514.17 | $514.49 | $514.49 | 1,541,297 |
| 2023-08-15 | $518.35 | $522.04 | $516.06 | $518.70 | $518.70 | 1,824,324 |
| 2023-08-14 | $506.78 | $522.55 | $505.03 | $522.25 | $522.25 | 2,052,509 |
| 2023-08-11 | $510.83 | $514.90 | $506.37 | $508.45 | $508.45 | 1,930,647 |
| 2023-08-10 | $521.03 | $523.22 | $512.98 | $515.83 | $515.83 | 1,901,693 |
| 2023-08-09 | $520.55 | $520.97 | $509.53 | $513.78 | $513.78 | 1,843,778 |
| 2023-08-08 | $523.99 | $524.58 | $515.25 | $520.60 | $520.60 | 2,626,110 |
| 2023-08-07 | $530.00 | $532.58 | $523.52 | $529.73 | $529.73 | 1,777,773 |
| 2023-08-04 | $526.74 | $535.63 | $522.12 | $526.88 | $526.88 | 2,462,880 |
| 2023-08-03 | $523.00 | $530.91 | $522.22 | $523.76 | $523.76 | 2,187,501 |
| 2023-08-02 | $539.32 | $539.99 | $526.50 | $530.30 | $530.30 | 2,973,101 |
| 2023-08-01 | $545.78 | $552.02 | $541.67 | $549.10 | $549.10 | 2,245,683 |
| 2023-07-31 | $541.87 | $552.94 | $541.87 | $546.17 | $546.17 | 4,064,689 |
| 2023-07-28 | $515.43 | $530.32 | $514.63 | $528.87 | $528.87 | 2,810,248 |
| 2023-07-27 | $523.16 | $527.90 | $511.24 | $513.97 | $513.97 | 2,477,246 |
| 2023-07-26 | $520.49 | $521.10 | $510.44 | $514.55 | $514.55 | 2,918,652 |
| 2023-07-25 | $519.42 | $526.88 | $517.92 | $525.34 | $525.34 | 2,472,108 |
| 2023-07-24 | $520.00 | $524.84 | $514.86 | $523.86 | $523.86 | 2,261,046 |
| 2023-07-21 | $521.75 | $529.69 | $519.28 | $520.23 | $520.23 | 8,099,521 |
| 2023-07-20 | $522.03 | $528.31 | $514.09 | $516.88 | $516.88 | 3,264,482 |
| 2023-07-19 | $534.48 | $539.00 | $526.06 | $527.17 | $527.17 | 3,383,210 |
| 2023-07-18 | $519.64 | $535.13 | $517.38 | $532.23 | $532.23 | 4,094,580 |
| 2023-07-17 | $513.00 | $522.69 | $512.38 | $522.00 | $522.00 | 2,646,013 |
| 2023-07-14 | $517.34 | $523.79 | $512.67 | $514.83 | $514.83 | 2,303,710 |
| 2023-07-13 | $509.62 | $519.41 | $509.50 | $517.28 | $517.28 | 3,049,373 |
| 2023-07-12 | $509.41 | $510.79 | $500.01 | $507.36 | $507.36 | 3,027,419 |
| 2023-07-11 | $497.28 | $506.03 | $491.76 | $504.74 | $504.74 | 2,844,239 |
| 2023-07-10 | $485.27 | $499.20 | $485.11 | $496.35 | $496.35 | 3,352,622 |
| 2023-07-07 | $481.98 | $490.42 | $479.86 | $485.27 | $485.27 | 2,325,039 |
| 2023-07-06 | $479.99 | $482.50 | $475.00 | $481.29 | $481.29 | 2,102,202 |
| 2023-07-05 | $480.99 | $489.41 | $479.73 | $487.26 | $487.26 | 2,190,353 |
| 2023-07-03 | $486.39 | $486.61 | $479.84 | $485.21 | $485.21 | 1,491,011 |
| 2023-06-30 | $482.74 | $492.81 | $482.72 | $488.99 | $488.99 | 3,096,582 |
| 2023-06-29 | $484.47 | $485.83 | $479.60 | $483.77 | $483.77 | 1,905,381 |
| 2023-06-28 | $482.00 | $489.75 | $480.39 | $482.43 | $482.43 | 3,229,236 |
| 2023-06-27 | $480.00 | $490.80 | $479.95 | $489.27 | $489.27 | 2,662,634 |
| 2023-06-26 | $483.01 | $487.16 | $479.05 | $479.51 | $479.51 | 3,169,505 |
| 2023-06-23 | $472.95 | $487.33 | $472.32 | $484.72 | $484.72 | 4,481,510 |
| 2023-06-22 | $474.12 | $481.00 | $473.02 | $477.58 | $477.58 | 3,562,609 |
| 2023-06-21 | $492.00 | $495.55 | $475.31 | $477.48 | $477.48 | 5,258,704 |
| 2023-06-20 | $485.63 | $492.69 | $480.00 | $485.86 | $485.86 | 5,336,284 |
| 2023-06-16 | $518.23 | $518.74 | $494.62 | $495.18 | $495.18 | 13,343,819 |
| 2023-06-15 | $475.47 | $495.20 | $474.25 | $490.91 | $490.91 | 9,682,234 |
| 2023-06-14 | $476.15 | $483.85 | $473.20 | $479.53 | $479.53 | 5,150,116 |
| 2023-06-13 | $489.71 | $491.51 | $470.36 | $478.99 | $478.99 | 7,412,478 |
| 2023-06-12 | $463.71 | $478.04 | $459.42 | $474.63 | $474.63 | 6,930,639 |
| 2023-06-09 | $456.91 | $466.59 | $453.09 | $454.00 | $454.00 | 7,933,961 |
| 2023-06-08 | $424.15 | $440.63 | $423.58 | $439.03 | $439.03 | 6,065,556 |
| 2023-06-07 | $434.56 | $436.81 | $417.74 | $418.32 | $418.32 | 4,772,958 |
| 2023-06-06 | $432.55 | $437.12 | $431.24 | $432.89 | $432.89 | 2,342,000 |
| 2023-06-05 | $433.01 | $440.38 | $426.96 | $434.18 | $434.18 | 3,447,429 |
| 2023-06-02 | $432.00 | $438.53 | $430.36 | $436.37 | $436.37 | 4,334,768 |
| 2023-06-01 | $412.29 | $430.60 | $412.29 | $426.75 | $426.75 | 4,443,071 |
| 2023-05-31 | $413.90 | $421.36 | $410.70 | $417.79 | $417.79 | 5,082,945 |
| 2023-05-30 | $429.94 | $432.99 | $416.08 | $417.21 | $417.21 | 5,332,305 |
| 2023-05-26 | $396.72 | $416.36 | $396.57 | $415.39 | $415.39 | 7,833,550 |
| 2023-05-25 | $375.49 | $397.65 | $374.09 | $392.06 | $392.06 | 7,029,991 |
| 2023-05-24 | $368.41 | $369.06 | $361.72 | $365.76 | $365.76 | 2,666,564 |
| 2023-05-23 | $371.81 | $376.49 | $369.92 | $370.42 | $370.42 | 2,967,666 |
| 2023-05-22 | $371.25 | $374.40 | $369.66 | $372.05 | $372.05 | 2,627,139 |
| 2023-05-19 | $363.00 | $372.08 | $361.36 | $371.25 | $371.25 | 3,856,887 |
| 2023-05-18 | $357.00 | $361.48 | $356.45 | $360.43 | $360.43 | 2,896,438 |
| 2023-05-17 | $345.36 | $358.69 | $345.12 | $356.63 | $356.63 | 3,560,559 |
| 2023-05-16 | $344.20 | $347.07 | $341.17 | $345.11 | $345.11 | 2,558,537 |
| 2023-05-15 | $337.35 | $345.89 | $333.01 | $345.67 | $345.67 | 3,330,491 |
| 2023-05-12 | $340.51 | $340.79 | $331.89 | $335.45 | $335.45 | 4,278,675 |
| 2023-05-11 | $341.88 | $344.66 | $339.37 | $341.58 | $341.58 | 2,183,379 |
| 2023-05-10 | $348.25 | $352.00 | $341.83 | $344.02 | $344.02 | 3,386,325 |
| 2023-05-09 | $342.50 | $345.00 | $341.23 | $342.65 | $342.65 | 1,879,635 |
| 2023-05-08 | $348.00 | $350.48 | $340.76 | $344.06 | $344.06 | 3,135,894 |
| 2023-05-05 | $338.98 | $349.55 | $338.03 | $348.40 | $348.40 | 4,260,906 |
| 2023-05-04 | $347.97 | $348.00 | $332.84 | $335.83 | $335.83 | 6,614,890 |
| 2023-05-03 | $363.49 | $365.96 | $344.24 | $345.25 | $345.25 | 6,700,789 |
| 2023-05-02 | $374.36 | $375.85 | $367.84 | $368.66 | $368.66 | 2,287,616 |
| 2023-05-01 | $376.51 | $378.72 | $373.71 | $374.15 | $374.15 | 1,867,950 |
| 2023-04-28 | $371.42 | $377.69 | $368.56 | $377.56 | $377.56 | 2,061,740 |
| 2023-04-27 | $365.94 | $373.82 | $363.50 | $371.42 | $371.42 | 2,338,835 |
| 2023-04-26 | $368.60 | $369.45 | $357.25 | $363.06 | $363.06 | 2,768,425 |
| 2023-04-25 | $373.63 | $375.23 | $368.88 | $369.59 | $369.59 | 2,413,128 |
| 2023-04-24 | $376.59 | $378.95 | $373.57 | $377.34 | $377.34 | 1,531,057 |
| 2023-04-21 | $379.97 | $380.44 | $375.44 | $377.67 | $377.67 | 1,841,641 |
| 2023-04-20 | $376.04 | $383.00 | $375.67 | $380.26 | $380.26 | 1,947,863 |
| 2023-04-19 | $377.90 | $382.84 | $375.60 | $380.11 | $380.11 | 1,775,191 |
| 2023-04-18 | $380.90 | $380.90 | $374.49 | $377.55 | $377.55 | 1,586,650 |
| 2023-04-17 | $379.61 | $380.76 | $374.62 | $377.92 | $377.92 | 1,613,851 |
| 2023-04-14 | $376.37 | $380.57 | $375.14 | $379.38 | $379.38 | 1,525,633 |
| 2023-04-13 | $373.20 | $379.02 | $372.73 | $378.80 | $378.80 | 2,434,809 |
| 2023-04-12 | $376.42 | $378.23 | $368.75 | $369.89 | $369.89 | 1,978,197 |
| 2023-04-11 | $374.01 | $375.90 | $368.35 | $371.11 | $371.11 | 2,161,051 |
| 2023-04-10 | $375.48 | $376.67 | $372.26 | $376.25 | $376.25 | 1,689,674 |
| 2023-04-06 | $379.31 | $382.46 | $375.99 | $380.60 | $380.60 | 1,836,025 |
| 2023-04-05 | $384.09 | $386.00 | $377.26 | $382.02 | $382.02 | 2,275,989 |
| 2023-04-04 | $382.24 | $385.70 | $381.05 | $385.15 | $385.15 | 2,569,950 |
| 2023-04-03 | $380.88 | $383.73 | $378.15 | $380.08 | $380.08 | 2,712,644 |
| 2023-03-31 | $382.29 | $385.73 | $380.26 | $385.37 | $385.37 | 3,063,428 |
| 2023-03-30 | $381.65 | $382.58 | $378.08 | $381.90 | $381.90 | 2,138,955 |
| 2023-03-29 | $376.68 | $380.12 | $375.56 | $379.16 | $379.16 | 2,497,612 |
| 2023-03-28 | $373.42 | $374.00 | $367.82 | $373.40 | $373.40 | 1,780,809 |
| 2023-03-27 | $376.51 | $380.35 | $369.68 | $373.15 | $373.15 | 2,832,190 |
| 2023-03-24 | $370.23 | $375.23 | $367.72 | $374.96 | $374.96 | 2,995,521 |
| 2023-03-23 | $368.99 | $375.25 | $365.49 | $369.00 | $369.00 | 3,138,588 |
| 2023-03-22 | $375.00 | $377.33 | $361.52 | $361.71 | $361.71 | 3,878,428 |
| 2023-03-21 | $364.63 | $376.40 | $362.92 | $374.22 | $374.22 | 4,479,191 |
| 2023-03-20 | $357.61 | $364.94 | $355.35 | $362.88 | $362.88 | 3,946,758 |
| 2023-03-17 | $354.78 | $360.63 | $350.84 | $358.14 | $358.14 | 6,725,352 |
| 2023-03-16 | $344.57 | $355.49 | $340.53 | $353.29 | $353.29 | 6,943,231 |
| 2023-03-15 | $330.00 | $334.28 | $328.17 | $333.61 | $333.61 | 4,448,199 |
| 2023-03-14 | $332.21 | $335.17 | $328.70 | $333.33 | $333.33 | 3,850,920 |
| 2023-03-13 | $329.42 | $333.00 | $323.29 | $324.27 | $324.27 | 4,203,455 |
| 2023-03-10 | $338.34 | $338.52 | $328.45 | $329.30 | $329.30 | 4,148,249 |
| 2023-03-09 | $344.72 | $350.13 | $336.99 | $338.37 | $338.37 | 3,798,302 |
| 2023-03-08 | $346.74 | $348.69 | $343.47 | $345.84 | $345.84 | 2,518,851 |
| 2023-03-07 | $347.86 | $352.17 | $344.06 | $344.80 | $344.80 | 2,252,817 |
| 2023-03-06 | $344.33 | $351.78 | $344.28 | $347.02 | $347.02 | 3,060,306 |
| 2023-03-03 | $334.69 | $344.76 | $334.48 | $344.04 | $344.04 | 3,725,472 |
| 2023-03-02 | $323.38 | $334.46 | $321.56 | $333.50 | $333.50 | 3,846,745 |
| 2023-03-01 | $323.80 | $325.26 | $321.00 | $323.38 | $323.38 | 2,377,736 |
| 2023-02-28 | $323.37 | $325.73 | $320.97 | $323.95 | $323.95 | 2,714,154 |
| 2023-02-27 | $322.02 | $325.10 | $320.70 | $322.32 | $322.32 | 3,500,550 |
| 2023-02-24 | $328.12 | $329.76 | $318.60 | $320.54 | $320.54 | 8,444,481 |
| 2023-02-23 | $350.44 | $353.80 | $343.93 | $347.02 | $347.02 | 3,154,508 |
| 2023-02-22 | $346.69 | $353.17 | $344.45 | $348.72 | $348.72 | 2,599,304 |
| 2023-02-21 | $350.78 | $353.25 | $345.69 | $346.70 | $346.70 | 3,002,659 |
| 2023-02-17 | $359.31 | $359.61 | $352.12 | $356.85 | $356.85 | 2,985,940 |
| 2023-02-16 | $366.04 | $373.49 | $363.55 | $365.16 | $365.16 | 2,917,042 |
| 2023-02-15 | $375.60 | $381.67 | $374.84 | $375.94 | $375.94 | 2,089,245 |
| 2023-02-14 | $375.00 | $380.56 | $369.96 | $377.90 | $377.90 | 2,479,706 |
| 2023-02-13 | $373.41 | $376.31 | $371.03 | $375.00 | $375.00 | 1,877,255 |
| 2023-02-10 | $371.63 | $374.52 | $367.08 | $370.99 | $370.99 | 1,846,426 |
| 2023-02-09 | $384.97 | $386.51 | $374.02 | $375.81 | $375.81 | 2,265,158 |
| 2023-02-08 | $382.49 | $387.28 | $375.70 | $378.36 | $378.36 | 2,668,061 |
| 2023-02-07 | $373.43 | $384.94 | $372.76 | $383.82 | $383.82 | 2,476,197 |
| 2023-02-06 | $376.21 | $379.29 | $373.39 | $375.23 | $375.23 | 2,369,777 |
| 2023-02-03 | $384.29 | $386.72 | $377.92 | $379.33 | $379.33 | 2,695,428 |
| 2023-02-02 | $393.28 | $402.49 | $388.88 | $392.23 | $392.23 | 4,020,009 |
| 2023-02-01 | $370.01 | $386.72 | $366.80 | $383.92 | $383.92 | 3,361,966 |
| 2023-01-31 | $364.71 | $370.70 | $364.01 | $370.34 | $370.34 | 2,572,359 |
| 2023-01-30 | $365.90 | $368.70 | $362.83 | $363.42 | $363.42 | 2,663,620 |
| 2023-01-27 | $363.49 | $373.42 | $362.85 | $370.71 | $370.71 | 2,615,582 |
| 2023-01-26 | $362.76 | $367.43 | $360.72 | $365.82 | $365.82 | 2,350,520 |
| 2023-01-25 | $355.67 | $359.73 | $350.57 | $358.17 | $358.17 | 2,239,126 |
| 2023-01-24 | $364.10 | $364.45 | $358.00 | $361.32 | $361.32 | 2,466,393 |
| 2023-01-23 | $358.28 | $365.87 | $356.85 | $364.98 | $364.98 | 3,187,260 |
| 2023-01-20 | $343.27 | $357.42 | $342.76 | $356.38 | $356.38 | 3,149,369 |
| 2023-01-19 | $340.56 | $346.73 | $340.01 | $342.53 | $342.53 | 2,465,364 |
| 2023-01-18 | $345.01 | $349.24 | $338.40 | $341.31 | $341.31 | 2,080,033 |
| 2023-01-17 | $344.38 | $350.79 | $341.97 | $344.38 | $344.38 | 2,512,729 |
| 2023-01-13 | $340.25 | $344.65 | $335.50 | $344.38 | $344.38 | 2,582,132 |
| 2023-01-12 | $344.17 | $346.44 | $337.37 | $344.54 | $344.54 | 2,121,831 |
| 2023-01-11 | $337.39 | $343.19 | $333.47 | $342.93 | $342.93 | 2,344,403 |
| 2023-01-10 | $337.65 | $344.63 | $336.80 | $338.70 | $338.70 | 1,670,248 |
| 2023-01-09 | $338.90 | $349.46 | $338.42 | $341.98 | $341.98 | 3,133,817 |
| 2023-01-06 | $332.28 | $334.88 | $322.44 | $332.75 | $332.75 | 2,216,579 |
| 2023-01-05 | $337.53 | $337.55 | $328.16 | $328.44 | $328.44 | 2,081,625 |
| 2023-01-04 | $342.89 | $345.63 | $336.73 | $341.41 | $341.41 | 2,186,849 |
| 2023-01-03 | $340.16 | $345.82 | $331.92 | $336.92 | $336.92 | 2,229,104 |
| 2022-12-30 | $333.00 | $336.64 | $331.64 | $336.53 | $336.53 | 1,740,879 |
| 2022-12-29 | $330.75 | $339.50 | $329.76 | $337.58 | $337.58 | 1,793,051 |
| 2022-12-28 | $335.06 | $338.50 | $327.19 | $328.33 | $328.33 | 1,672,063 |
| 2022-12-27 | $338.00 | $338.16 | $332.46 | $335.09 | $335.09 | 1,464,308 |
| 2022-12-23 | $335.00 | $338.92 | $333.29 | $338.45 | $338.45 | 1,629,781 |
| 2022-12-22 | $336.01 | $339.88 | $330.94 | $336.52 | $336.52 | 2,320,005 |
| 2022-12-21 | $340.29 | $345.29 | $336.44 | $341.38 | $341.38 | 2,582,991 |
| 2022-12-20 | $327.00 | $342.50 | $325.52 | $338.22 | $338.22 | 3,873,632 |
| 2022-12-19 | $338.00 | $340.74 | $326.30 | $328.76 | $328.76 | 4,086,288 |
| 2022-12-16 | $345.00 | $354.47 | $337.24 | $338.54 | $338.54 | 11,940,748 |
| 2022-12-15 | $332.76 | $334.50 | $324.59 | $328.71 | $328.71 | 5,498,714 |
| 2022-12-14 | $343.89 | $345.95 | $335.00 | $339.92 | $339.92 | 3,236,488 |
| 2022-12-13 | $353.63 | $355.67 | $338.79 | $342.46 | $342.46 | 3,428,046 |
| 2022-12-12 | $334.76 | $338.27 | $332.65 | $338.17 | $338.17 | 2,914,653 |
| 2022-12-09 | $331.50 | $334.69 | $328.50 | $330.64 | $330.64 | 1,969,161 |
| 2022-12-08 | $325.71 | $336.20 | $324.35 | $332.58 | $332.58 | 2,065,839 |
| 2022-12-07 | $327.53 | $331.00 | $325.49 | $326.68 | $326.68 | 2,055,980 |
| 2022-12-06 | $334.09 | $334.22 | $327.40 | $331.15 | $331.15 | 2,182,444 |
| 2022-12-05 | $337.80 | $340.51 | $330.83 | $334.09 | $334.09 | 2,542,324 |
| 2022-12-02 | $337.20 | $343.53 | $334.22 | $341.53 | $341.53 | 2,741,333 |
| 2022-12-01 | $348.03 | $350.67 | $341.50 | $344.11 | $344.11 | 3,365,247 |
| 2022-11-30 | $327.12 | $345.03 | $326.38 | $344.93 | $344.93 | 4,869,296 |
| 2022-11-29 | $326.69 | $329.70 | $323.67 | $326.78 | $326.78 | 2,392,609 |
| 2022-11-28 | $335.83 | $338.19 | $328.07 | $328.97 | $328.97 | 2,315,372 |
| 2022-11-25 | $332.89 | $335.51 | $332.01 | $334.30 | $334.30 | 1,197,767 |
| 2022-11-23 | $329.93 | $338.50 | $327.59 | $335.78 | $335.78 | 2,240,777 |
| 2022-11-22 | $322.49 | $331.54 | $320.20 | $330.88 | $330.88 | 2,573,813 |
| 2022-11-21 | $329.53 | $330.25 | $320.60 | $321.49 | $321.49 | 3,219,023 |
| 2022-11-18 | $344.30 | $344.70 | $329.14 | $330.86 | $330.86 | 3,421,744 |
| 2022-11-17 | $331.74 | $339.87 | $329.35 | $337.83 | $337.83 | 2,741,374 |
| 2022-11-16 | $345.00 | $345.02 | $336.72 | $338.41 | $338.41 | 2,123,183 |
| 2022-11-15 | $348.41 | $350.97 | $342.56 | $345.96 | $345.96 | 2,948,558 |
| 2022-11-14 | $338.07 | $345.11 | $334.43 | $340.37 | $340.37 | 3,449,977 |
| 2022-11-11 | $330.34 | $342.31 | $329.49 | $341.15 | $341.15 | 4,110,087 |
| 2022-11-10 | $318.55 | $330.37 | $317.87 | $329.95 | $329.95 | 5,502,901 |
| 2022-11-09 | $299.65 | $303.29 | $297.35 | $298.87 | $298.87 | 2,778,150 |
| 2022-11-08 | $301.15 | $309.90 | $297.77 | $302.17 | $302.17 | 4,230,611 |
| 2022-11-07 | $288.97 | $300.36 | $287.57 | $299.54 | $299.54 | 3,980,689 |
| 2022-11-04 | $290.38 | $291.01 | $278.23 | $285.75 | $285.75 | 5,738,257 |
| 2022-11-03 | $297.07 | $299.61 | $285.37 | $285.93 | $285.93 | 4,897,062 |
| 2022-11-02 | $318.84 | $318.84 | $301.09 | $301.22 | $301.22 | 3,481,158 |
| 2022-11-01 | $321.01 | $322.84 | $312.79 | $316.02 | $316.02 | 2,467,654 |
| 2022-10-31 | $323.49 | $325.58 | $317.42 | $318.50 | $318.50 | 3,253,249 |
| 2022-10-28 | $318.67 | $327.05 | $318.67 | $325.68 | $325.68 | 3,008,352 |
| 2022-10-27 | $322.96 | $323.85 | $316.87 | $318.65 | $318.65 | 2,870,213 |
| 2022-10-26 | $318.16 | $330.58 | $316.54 | $320.48 | $320.48 | 4,209,819 |
| 2022-10-25 | $319.12 | $324.23 | $316.74 | $323.79 | $323.79 | 3,814,599 |
| 2022-10-24 | $308.43 | $317.33 | $306.20 | $316.22 | $316.22 | 4,817,437 |
| 2022-10-21 | $300.99 | $307.43 | $298.23 | $306.37 | $306.37 | 3,659,302 |
| 2022-10-20 | $301.03 | $309.19 | $299.34 | $302.38 | $302.38 | 3,621,565 |
| 2022-10-19 | $295.40 | $303.71 | $292.70 | $299.83 | $299.83 | 5,529,099 |
| 2022-10-18 | $302.68 | $303.49 | $286.81 | $292.98 | $292.98 | 5,422,528 |
| 2022-10-17 | $297.45 | $297.96 | $291.40 | $293.50 | $293.50 | 4,600,581 |
| 2022-10-14 | $295.12 | $297.59 | $287.45 | $287.94 | $287.94 | 3,564,055 |
| 2022-10-13 | $279.71 | $298.17 | $276.60 | $294.74 | $294.74 | 4,737,194 |
| 2022-10-12 | $284.69 | $289.79 | $283.09 | $286.15 | $286.15 | 3,044,146 |
| 2022-10-11 | $285.69 | $288.28 | $281.44 | $284.83 | $284.83 | 3,169,090 |
| 2022-10-10 | $289.75 | $290.28 | $283.05 | $285.72 | $285.72 | 2,906,344 |
| 2022-10-07 | $291.36 | $293.71 | $286.83 | $288.77 | $288.77 | 3,492,654 |
| 2022-10-06 | $297.15 | $305.50 | $297.10 | $298.41 | $298.41 | 4,884,021 |
| 2022-10-05 | $291.41 | $298.81 | $289.18 | $297.38 | $297.38 | 3,469,554 |
| 2022-10-04 | $290.95 | $296.79 | $290.18 | $294.97 | $294.97 | 4,509,241 |
| 2022-10-03 | $278.27 | $286.90 | $277.00 | $285.24 | $285.24 | 3,738,131 |
| 2022-09-30 | $279.69 | $284.29 | $274.85 | $275.20 | $275.20 | 4,578,776 |
| 2022-09-29 | $277.80 | $279.59 | $275.01 | $278.25 | $278.25 | 5,155,272 |
| 2022-09-28 | $280.38 | $282.74 | $275.37 | $281.40 | $281.40 | 4,985,056 |
| 2022-09-27 | $281.70 | $284.50 | $274.73 | $277.57 | $277.57 | 6,390,916 |
| 2022-09-26 | $286.03 | $288.90 | $276.75 | $276.96 | $276.96 | 6,746,157 |
| 2022-09-23 | $285.57 | $288.55 | $280.70 | $284.56 | $284.56 | 4,739,324 |
| 2022-09-22 | $282.00 | $289.55 | $280.06 | $287.06 | $287.06 | 5,641,110 |
| 2022-09-21 | $292.84 | $297.94 | $286.22 | $286.30 | $286.30 | 4,913,148 |
| 2022-09-20 | $292.82 | $294.08 | $287.81 | $291.06 | $291.06 | 6,548,807 |
| 2022-09-19 | $294.88 | $299.28 | $293.46 | $296.06 | $296.06 | 6,593,418 |
| 2022-09-16 | $298.32 | $300.20 | $292.14 | $299.50 | $299.50 | 14,948,057 |
| 2022-09-15 | $323.15 | $329.00 | $305.00 | $309.13 | $309.13 | 27,840,207 |
| 2022-09-14 | $369.57 | $374.24 | $365.61 | $371.52 | $371.52 | 2,957,266 |
| 2022-09-13 | $382.55 | $383.58 | $367.37 | $368.39 | $368.39 | 4,175,142 |
| 2022-09-12 | $391.09 | $396.39 | $389.28 | $396.36 | $396.36 | 2,854,834 |
| 2022-09-09 | $390.19 | $396.09 | $389.67 | $394.78 | $394.78 | 3,000,456 |
| 2022-09-08 | $377.20 | $386.66 | $375.20 | $383.63 | $383.63 | 2,276,766 |
| 2022-09-07 | $368.20 | $381.52 | $367.19 | $379.72 | $379.72 | 2,385,540 |
| 2022-09-06 | $367.23 | $374.30 | $365.37 | $368.30 | $368.30 | 2,562,870 |
| 2022-09-02 | $374.53 | $382.00 | $365.43 | $368.14 | $368.14 | 2,450,520 |
| 2022-09-01 | $371.00 | $371.64 | $361.72 | $370.53 | $370.53 | 2,574,360 |
| 2022-08-31 | $378.53 | $381.15 | $372.50 | $373.44 | $373.44 | 3,193,853 |
| 2022-08-30 | $379.92 | $380.66 | $371.06 | $375.07 | $375.07 | 1,835,000 |
| 2022-08-29 | $380.09 | $382.86 | $374.82 | $375.26 | $375.26 | 2,391,227 |
| 2022-08-26 | $403.99 | $405.54 | $380.50 | $381.02 | $381.02 | 3,600,146 |
| 2022-08-25 | $405.79 | $406.67 | $392.92 | $403.93 | $403.93 | 3,062,439 |
| 2022-08-24 | $410.68 | $413.24 | $405.33 | $405.65 | $405.65 | 1,883,945 |
| 2022-08-23 | $410.37 | $415.70 | $409.20 | $410.41 | $410.41 | 1,392,235 |
| 2022-08-22 | $419.41 | $419.79 | $410.08 | $411.35 | $411.35 | 2,074,557 |
| 2022-08-19 | $431.58 | $432.50 | $424.62 | $425.06 | $425.06 | 2,007,722 |
| 2022-08-18 | $438.61 | $441.39 | $437.01 | $439.03 | $439.03 | 1,402,379 |
| 2022-08-17 | $440.87 | $442.99 | $436.11 | $437.82 | $437.82 | 1,894,369 |
| 2022-08-16 | $446.12 | $450.09 | $440.10 | $447.56 | $447.56 | 2,139,474 |
| 2022-08-15 | $445.07 | $451.15 | $442.14 | $451.02 | $451.02 | 2,503,382 |
| 2022-08-12 | $439.61 | $446.00 | $436.58 | $445.67 | $445.67 | 2,150,845 |
| 2022-08-11 | $445.26 | $445.61 | $434.40 | $434.89 | $434.89 | 1,756,701 |
| 2022-08-10 | $441.42 | $443.22 | $436.20 | $438.40 | $438.40 | 2,634,606 |
| 2022-08-09 | $434.34 | $434.59 | $424.62 | $426.57 | $426.57 | 1,977,285 |
| 2022-08-08 | $435.00 | $440.30 | $432.48 | $434.34 | $434.34 | 2,202,396 |
| 2022-08-05 | $423.00 | $434.54 | $421.00 | $433.43 | $433.43 | 2,481,397 |
| 2022-08-04 | $425.45 | $431.15 | $419.63 | $430.59 | $430.59 | 2,745,635 |
| 2022-08-03 | $412.81 | $426.04 | $412.02 | $424.54 | $424.54 | 2,403,471 |
| 2022-08-02 | $405.34 | $412.42 | $402.25 | $409.96 | $409.96 | 2,165,451 |
| 2022-08-01 | $406.51 | $417.16 | $405.07 | $411.09 | $411.09 | 1,910,045 |
| 2022-07-29 | $404.69 | $411.38 | $400.89 | $410.12 | $410.12 | 2,670,046 |
| 2022-07-28 | $392.76 | $406.15 | $390.06 | $403.50 | $403.50 | 2,421,734 |
| 2022-07-27 | $385.08 | $394.91 | $383.41 | $392.78 | $392.78 | 2,669,699 |
| 2022-07-26 | $393.58 | $393.58 | $378.16 | $379.26 | $379.26 | 2,368,512 |
| 2022-07-25 | $400.11 | $400.77 | $388.57 | $391.96 | $391.96 | 2,340,478 |
| 2022-07-22 | $410.03 | $414.62 | $398.63 | $401.90 | $401.90 | 2,413,224 |
| 2022-07-21 | $404.12 | $409.65 | $399.24 | $408.91 | $408.91 | 2,009,914 |
| 2022-07-20 | $392.19 | $403.13 | $390.07 | $401.49 | $401.49 | 2,746,782 |
| 2022-07-19 | $382.89 | $388.32 | $378.00 | $387.83 | $387.83 | 1,977,609 |
| 2022-07-18 | $383.83 | $385.57 | $374.01 | $375.23 | $375.23 | 1,866,609 |
| 2022-07-15 | $377.79 | $384.47 | $376.86 | $379.86 | $379.86 | 2,488,267 |
| 2022-07-14 | $368.83 | $374.19 | $361.46 | $372.96 | $372.96 | 2,098,363 |
| 2022-07-13 | $368.20 | $374.41 | $364.70 | $371.94 | $371.94 | 1,993,962 |
| 2022-07-12 | $383.90 | $391.52 | $372.91 | $375.54 | $375.54 | 2,639,683 |
| 2022-07-11 | $386.57 | $388.05 | $380.46 | $384.16 | $384.16 | 1,835,865 |
| 2022-07-08 | $384.35 | $391.86 | $383.84 | $389.44 | $389.44 | 1,611,201 |
| 2022-07-07 | $382.50 | $392.07 | $382.38 | $390.89 | $390.89 | 2,368,519 |
| 2022-07-06 | $378.54 | $385.39 | $374.09 | $382.83 | $382.83 | 2,284,551 |
| 2022-07-05 | $363.50 | $378.52 | $359.82 | $376.49 | $376.49 | 3,121,504 |
| 2022-07-01 | $364.18 | $369.53 | $359.07 | $368.48 | $368.48 | 2,471,735 |
| 2022-06-30 | $362.90 | $370.42 | $357.56 | $366.06 | $366.06 | 2,595,510 |
| 2022-06-29 | $367.94 | $370.37 | $362.64 | $368.50 | $368.50 | 2,027,907 |
| 2022-06-28 | $381.00 | $382.98 | $364.45 | $365.63 | $365.63 | 2,660,047 |
| 2022-06-27 | $388.80 | $389.39 | $379.38 | $381.07 | $381.07 | 2,244,631 |
| 2022-06-24 | $380.64 | $388.06 | $378.22 | $387.72 | $387.72 | 3,305,337 |
| 2022-06-23 | $371.71 | $378.18 | $367.47 | $376.64 | $376.64 | 2,534,343 |
| 2022-06-22 | $360.79 | $372.55 | $358.22 | $365.33 | $365.33 | 3,168,159 |
| 2022-06-21 | $355.02 | $372.80 | $353.51 | $362.99 | $362.99 | 5,343,494 |
| 2022-06-17 | $349.24 | $367.32 | $338.00 | $360.79 | $360.79 | 9,475,054 |
| 2022-06-16 | $369.37 | $376.12 | $360.90 | $365.08 | $365.08 | 5,775,295 |
| 2022-06-15 | $376.03 | $382.75 | $368.50 | $376.92 | $376.92 | 3,664,477 |
| 2022-06-14 | $371.44 | $376.89 | $367.31 | $370.82 | $370.82 | 3,197,215 |
| 2022-06-13 | $377.36 | $385.65 | $371.09 | $371.65 | $371.65 | 4,724,765 |
| 2022-06-10 | $412.90 | $413.96 | $390.19 | $393.84 | $393.84 | 4,407,524 |
| 2022-06-09 | $424.17 | $436.04 | $423.48 | $426.42 | $426.42 | 2,572,418 |
| 2022-06-08 | $430.54 | $433.75 | $426.42 | $428.84 | $428.84 | 1,790,134 |
| 2022-06-07 | $423.98 | $435.20 | $423.12 | $433.42 | $433.42 | 1,611,182 |
| 2022-06-06 | $437.59 | $440.00 | $427.04 | $429.46 | $429.46 | 1,563,987 |
| 2022-06-03 | $430.71 | $438.01 | $427.26 | $429.76 | $429.76 | 2,355,536 |
| 2022-06-02 | $418.11 | $441.90 | $415.84 | $441.28 | $441.28 | 3,415,664 |
| 2022-06-01 | $428.00 | $437.55 | $413.79 | $418.16 | $418.16 | 3,409,856 |
| 2022-05-31 | $427.22 | $427.29 | $412.79 | $416.48 | $416.48 | 7,944,164 |
| 2022-05-27 | $414.80 | $428.55 | $414.63 | $428.22 | $428.22 | 3,560,381 |
| 2022-05-26 | $405.09 | $411.55 | $402.46 | $408.60 | $408.60 | 2,419,479 |
| 2022-05-25 | $395.32 | $406.10 | $394.71 | $402.50 | $402.50 | 2,726,718 |
| 2022-05-24 | $401.61 | $404.33 | $391.04 | $398.41 | $398.41 | 2,630,761 |
| 2022-05-23 | $404.01 | $407.88 | $398.89 | $406.76 | $406.76 | 2,337,511 |
| 2022-05-20 | $401.39 | $406.24 | $385.62 | $399.09 | $399.09 | 3,432,395 |
| 2022-05-19 | $399.01 | $403.04 | $391.57 | $394.38 | $394.38 | 2,797,416 |
| 2022-05-18 | $404.38 | $411.66 | $396.11 | $397.88 | $397.88 | 2,915,922 |
| 2022-05-17 | $413.08 | $416.72 | $403.54 | $409.65 | $409.65 | 2,614,675 |
| 2022-05-16 | $399.74 | $407.17 | $396.60 | $402.86 | $402.86 | 2,645,162 |
| 2022-05-13 | $396.47 | $408.97 | $393.94 | $405.45 | $405.45 | 3,379,472 |
| 2022-05-12 | $373.40 | $390.13 | $370.27 | $388.49 | $388.49 | 4,048,173 |
| 2022-05-11 | $389.99 | $409.99 | $377.81 | $379.33 | $379.33 | 3,821,953 |
| 2022-05-10 | $385.72 | $400.83 | $374.78 | $393.03 | $393.03 | 5,334,377 |
| 2022-05-09 | $381.95 | $389.63 | $374.86 | $376.91 | $376.91 | 4,324,888 |
| 2022-05-06 | $395.00 | $401.26 | $382.82 | $391.01 | $391.01 | 3,522,430 |
| 2022-05-05 | $415.55 | $417.99 | $395.71 | $400.51 | $400.51 | 3,507,716 |
| 2022-05-04 | $407.29 | $424.23 | $395.05 | $423.35 | $423.35 | 3,302,740 |
| 2022-05-03 | $406.59 | $413.93 | $403.50 | $407.58 | $407.58 | 2,196,257 |
| 2022-05-02 | $397.13 | $407.98 | $394.04 | $407.29 | $407.29 | 3,009,981 |
| 2022-04-29 | $407.47 | $413.00 | $394.64 | $395.95 | $395.95 | 3,033,248 |
| 2022-04-28 | $406.13 | $414.27 | $398.49 | $410.53 | $410.53 | 2,593,890 |
| 2022-04-27 | $401.44 | $412.46 | $396.81 | $397.90 | $397.90 | 3,080,696 |
| 2022-04-26 | $410.17 | $411.61 | $397.47 | $399.12 | $399.12 | 2,803,639 |
| 2022-04-25 | $405.70 | $414.08 | $401.67 | $413.95 | $413.95 | 3,368,825 |
| 2022-04-22 | $420.71 | $424.33 | $408.02 | $408.67 | $408.67 | 3,198,841 |
| 2022-04-21 | $432.69 | $438.94 | $416.36 | $417.48 | $417.48 | 2,390,149 |
| 2022-04-20 | $440.59 | $442.44 | $427.20 | $428.11 | $428.11 | 2,092,401 |
| 2022-04-19 | $422.02 | $437.49 | $420.64 | $436.40 | $436.40 | 1,962,652 |
| 2022-04-18 | $419.40 | $429.69 | $418.73 | $425.47 | $425.47 | 2,594,660 |
| 2022-04-14 | $435.86 | $435.95 | $420.03 | $420.44 | $420.44 | 2,597,004 |
| 2022-04-13 | $427.30 | $433.52 | $425.67 | $431.67 | $431.67 | 3,078,941 |
| 2022-04-12 | $442.69 | $444.44 | $425.16 | $426.77 | $426.77 | 2,199,003 |
| 2022-04-11 | $438.81 | $440.00 | $429.74 | $434.44 | $434.44 | 2,932,055 |
| 2022-04-08 | $449.95 | $454.41 | $443.37 | $445.34 | $445.34 | 2,260,687 |
| 2022-04-07 | $444.09 | $455.92 | $440.76 | $452.72 | $452.72 | 2,757,799 |
| 2022-04-06 | $448.24 | $450.01 | $439.57 | $444.33 | $444.33 | 3,824,913 |
| 2022-04-05 | $469.32 | $471.76 | $455.07 | $458.58 | $458.58 | 2,425,892 |
| 2022-04-04 | $461.04 | $473.49 | $460.61 | $468.81 | $468.81 | 2,975,096 |
| 2022-04-01 | $455.00 | $461.55 | $450.96 | $458.19 | $458.19 | 2,718,422 |
| 2022-03-31 | $461.59 | $465.43 | $455.43 | $455.62 | $455.62 | 4,141,278 |
| 2022-03-30 | $461.52 | $466.77 | $456.84 | $460.06 | $460.06 | 3,889,225 |
| 2022-03-29 | $459.16 | $467.80 | $452.44 | $466.33 | $466.33 | 4,323,766 |
| 2022-03-28 | $433.42 | $450.32 | $433.15 | $450.01 | $450.01 | 4,472,560 |
| 2022-03-25 | $435.44 | $438.62 | $426.00 | $431.62 | $431.62 | 3,281,152 |
| 2022-03-24 | $426.08 | $432.21 | $421.49 | $432.14 | $432.14 | 5,544,251 |
| 2022-03-23 | $437.51 | $437.98 | $416.47 | $422.90 | $422.90 | 13,979,763 |
| 2022-03-22 | $453.50 | $471.98 | $450.69 | $466.45 | $466.45 | 4,913,803 |
| 2022-03-21 | $451.42 | $459.58 | $445.95 | $453.59 | $453.59 | 3,679,738 |
| 2022-03-18 | $439.20 | $453.74 | $435.79 | $453.33 | $453.33 | 5,699,449 |
| 2022-03-17 | $441.26 | $446.82 | $436.51 | $444.36 | $444.36 | 3,556,732 |
| 2022-03-16 | $431.74 | $442.52 | $424.35 | $442.36 | $442.36 | 4,141,181 |
| 2022-03-15 | $415.97 | $422.96 | $413.17 | $421.66 | $421.66 | 3,201,730 |
| 2022-03-14 | $413.36 | $422.38 | $407.94 | $411.50 | $411.50 | 3,731,582 |
| 2022-03-11 | $439.66 | $440.61 | $415.43 | $416.38 | $416.38 | 4,434,498 |
| 2022-03-10 | $444.68 | $447.65 | $433.01 | $438.95 | $438.95 | 2,722,310 |
| 2022-03-09 | $443.80 | $453.11 | $438.93 | $450.87 | $450.87 | 2,905,656 |
| 2022-03-08 | $432.51 | $443.80 | $421.36 | $431.53 | $431.53 | 3,734,842 |
| 2022-03-07 | $456.22 | $457.68 | $437.18 | $437.97 | $437.97 | 3,676,072 |
| 2022-03-04 | $455.49 | $463.52 | $447.00 | $452.13 | $452.13 | 2,752,177 |
| 2022-03-03 | $475.83 | $476.05 | $455.45 | $459.08 | $459.08 | 2,906,318 |
| 2022-03-02 | $471.94 | $477.49 | $466.04 | $471.18 | $471.18 | 2,948,450 |
| 2022-03-01 | $468.00 | $479.21 | $462.92 | $466.68 | $466.68 | 3,352,760 |
| 2022-02-28 | $462.40 | $468.48 | $458.86 | $467.68 | $467.68 | 3,302,341 |
| 2022-02-25 | $465.39 | $468.52 | $456.02 | $465.54 | $465.54 | 2,869,739 |
| 2022-02-24 | $418.59 | $465.93 | $416.81 | $463.82 | $463.82 | 6,448,772 |
| 2022-02-23 | $447.78 | $449.59 | $428.06 | $429.45 | $429.45 | 4,263,021 |
| 2022-02-22 | $440.35 | $451.09 | $435.05 | $438.40 | $438.40 | 4,137,771 |
| 2022-02-18 | $458.69 | $459.30 | $441.77 | $442.56 | $442.56 | 5,194,162 |
| 2022-02-17 | $473.14 | $476.45 | $456.05 | $457.71 | $457.71 | 4,021,128 |
| 2022-02-16 | $476.49 | $480.21 | $467.27 | $477.70 | $477.70 | 3,750,472 |
| 2022-02-15 | $482.53 | $482.53 | $472.39 | $479.50 | $479.50 | 3,745,338 |
| 2022-02-14 | $473.20 | $478.57 | $469.21 | $474.01 | $474.01 | 3,372,122 |
| 2022-02-11 | $497.92 | $499.93 | $472.90 | $473.97 | $473.97 | 5,026,970 |
| 2022-02-10 | $508.08 | $514.48 | $492.28 | $495.02 | $495.02 | 4,735,802 |
| 2022-02-09 | $520.35 | $522.48 | $515.06 | $521.75 | $521.75 | 2,542,201 |
| 2022-02-08 | $501.63 | $513.51 | $501.07 | $511.31 | $511.31 | 3,205,743 |
| 2022-02-07 | $516.00 | $516.00 | $500.95 | $507.10 | $507.10 | 3,120,737 |
| 2022-02-04 | $503.77 | $519.97 | $503.77 | $513.54 | $513.54 | 2,583,714 |
| 2022-02-03 | $522.87 | $525.18 | $508.75 | $510.83 | $510.83 | 3,058,710 |
| 2022-02-02 | $536.25 | $540.46 | $529.32 | $533.09 | $533.09 | 2,494,142 |
| 2022-02-01 | $536.00 | $538.77 | $527.72 | $535.98 | $535.98 | 2,307,434 |
| 2022-01-31 | $518.98 | $534.94 | $514.39 | $534.30 | $534.30 | 3,995,098 |
| 2022-01-28 | $494.09 | $519.00 | $480.62 | $518.16 | $518.16 | 4,339,027 |
| 2022-01-27 | $508.94 | $513.23 | $485.62 | $493.05 | $493.05 | 5,870,522 |
| 2022-01-26 | $514.00 | $520.49 | $494.22 | $500.81 | $500.81 | 4,449,496 |
| 2022-01-25 | $505.51 | $514.26 | $500.01 | $502.72 | $502.72 | 4,051,522 |
| 2022-01-24 | $491.07 | $520.43 | $483.31 | $519.66 | $519.66 | 7,555,213 |
| 2022-01-21 | $508.50 | $513.86 | $499.27 | $499.91 | $499.91 | 4,276,067 |
| 2022-01-20 | $522.38 | $532.03 | $509.64 | $510.85 | $510.85 | 3,208,136 |
| 2022-01-19 | $516.48 | $528.92 | $515.30 | $516.58 | $516.58 | 2,944,363 |
| 2022-01-18 | $510.39 | $519.39 | $504.98 | $513.34 | $513.34 | 3,431,020 |
| 2022-01-14 | $514.49 | $522.57 | $511.27 | $520.60 | $520.60 | 2,659,825 |
| 2022-01-13 | $532.22 | $535.27 | $516.32 | $516.90 | $516.90 | 3,406,500 |
| 2022-01-12 | $533.09 | $541.59 | $529.28 | $532.37 | $532.37 | 2,901,791 |
| 2022-01-11 | $525.55 | $535.18 | $520.98 | $529.89 | $529.89 | 3,346,297 |
| 2022-01-10 | $500.00 | $526.58 | $497.01 | $525.83 | $525.83 | 5,429,694 |
| 2022-01-07 | $513.66 | $520.42 | $504.00 | $510.70 | $510.70 | 3,605,411 |
| 2022-01-06 | $510.00 | $526.31 | $508.20 | $514.12 | $514.12 | 3,913,592 |
| 2022-01-05 | $535.00 | $538.75 | $514.00 | $514.43 | $514.43 | 7,394,814 |
| 2022-01-04 | $563.90 | $564.30 | $541.31 | $554.00 | $554.00 | 4,344,805 |
| 2022-01-03 | $566.65 | $575.00 | $553.27 | $564.37 | $564.37 | 2,863,488 |
| 2021-12-31 | $570.00 | $570.17 | $565.07 | $567.06 | $567.06 | 1,552,289 |
| 2021-12-30 | $570.57 | $578.99 | $566.04 | $570.53 | $570.53 | 1,564,633 |
| 2021-12-29 | $573.33 | $576.96 | $562.78 | $569.29 | $569.29 | 2,484,190 |
| 2021-12-28 | $582.84 | $582.88 | $568.35 | $569.36 | $569.36 | 2,108,375 |
| 2021-12-27 | $575.04 | $580.88 | $572.09 | $577.68 | $577.68 | 1,980,504 |
| 2021-12-23 | $568.96 | $572.57 | $566.16 | $569.62 | $569.62 | 2,147,722 |
| 2021-12-22 | $560.30 | $564.92 | $552.24 | $563.98 | $563.98 | 4,526,208 |
| 2021-12-21 | $550.91 | $559.89 | $538.05 | $557.52 | $557.52 | 4,104,714 |
| 2021-12-20 | $545.61 | $557.27 | $543.50 | $549.77 | $549.77 | 3,441,126 |
| 2021-12-17 | $566.09 | $566.99 | $545.14 | $556.64 | $556.64 | 8,014,024 |
| 2021-12-16 | $578.40 | $591.58 | $556.15 | $566.09 | $566.09 | 10,961,245 |
| 2021-12-15 | $615.96 | $631.25 | $604.62 | $630.33 | $630.33 | 4,288,818 |
| 2021-12-14 | $635.36 | $636.00 | $599.10 | $614.86 | $614.86 | 5,934,156 |
| 2021-12-13 | $652.77 | $675.21 | $650.98 | $658.30 | $658.30 | 3,829,357 |
| 2021-12-10 | $638.13 | $654.97 | $635.10 | $654.45 | $654.45 | 2,872,975 |
| 2021-12-09 | $650.92 | $655.72 | $630.88 | $632.57 | $632.57 | 2,550,690 |
| 2021-12-08 | $647.30 | $654.65 | $641.61 | $653.10 | $653.10 | 2,416,232 |
| 2021-12-07 | $644.19 | $655.22 | $640.05 | $649.96 | $649.96 | 3,943,536 |
| 2021-12-06 | $617.47 | $625.90 | $605.73 | $622.04 | $622.04 | 3,170,342 |
| 2021-12-03 | $658.10 | $662.09 | $604.30 | $616.53 | $616.53 | 6,741,841 |
| 2021-12-02 | $655.95 | $674.85 | $653.62 | $671.88 | $671.88 | 2,675,408 |
| 2021-12-01 | $676.00 | $678.78 | $656.28 | $657.41 | $657.41 | 2,832,765 |
| 2021-11-30 | $687.22 | $694.89 | $667.83 | $669.85 | $669.85 | 4,703,616 |
| 2021-11-29 | $668.00 | $691.36 | $665.77 | $687.49 | $687.49 | 2,728,844 |
| 2021-11-26 | $670.25 | $684.00 | $659.68 | $662.10 | $662.10 | 2,203,960 |
| 2021-11-24 | $655.83 | $668.87 | $647.14 | $668.32 | $668.32 | 2,426,821 |
| 2021-11-23 | $662.70 | $667.57 | $648.61 | $665.16 | $665.16 | 2,504,127 |
| 2021-11-22 | $696.28 | $699.54 | $672.66 | $673.57 | $673.57 | 2,285,511 |
| 2021-11-19 | $681.26 | $699.50 | $678.91 | $688.37 | $688.37 | 3,093,812 |
| 2021-11-18 | $670.62 | $676.55 | $665.08 | $670.96 | $670.96 | 1,494,358 |
| 2021-11-17 | $671.76 | $672.74 | $662.84 | $670.67 | $670.67 | 1,221,871 |
| 2021-11-16 | $659.14 | $673.74 | $658.99 | $671.03 | $671.03 | 1,421,950 |
| 2021-11-15 | $658.37 | $663.67 | $655.19 | $659.73 | $659.73 | 1,077,608 |
| 2021-11-12 | $649.01 | $658.47 | $647.16 | $657.60 | $657.60 | 1,276,836 |
| 2021-11-11 | $649.61 | $652.57 | $642.10 | $643.17 | $643.17 | 1,271,194 |
| 2021-11-10 | $663.20 | $665.81 | $645.86 | $647.50 | $647.50 | 2,038,209 |
| 2021-11-09 | $667.69 | $669.66 | $663.00 | $667.92 | $667.92 | 1,118,660 |
| 2021-11-08 | $666.56 | $668.25 | $661.40 | $666.02 | $666.02 | 1,497,363 |
| 2021-11-05 | $676.74 | $677.76 | $661.11 | $662.72 | $662.72 | 2,517,646 |
| 2021-11-04 | $659.44 | $676.08 | $657.75 | $674.08 | $674.08 | 2,480,616 |
| 2021-11-03 | $645.52 | $656.50 | $640.00 | $655.18 | $655.18 | 1,970,703 |
| 2021-11-02 | $641.12 | $647.74 | $639.23 | $640.40 | $640.40 | 1,764,836 |
| 2021-11-01 | $651.05 | $654.00 | $634.78 | $640.20 | $640.20 | 2,139,558 |
| 2021-10-29 | $637.77 | $651.31 | $637.00 | $650.36 | $650.36 | 1,927,887 |
| 2021-10-28 | $638.00 | $642.49 | $633.27 | $639.28 | $639.28 | 2,085,002 |
| 2021-10-27 | $644.48 | $648.81 | $639.81 | $640.08 | $640.08 | 1,630,177 |
| 2021-10-26 | $650.91 | $659.19 | $642.10 | $642.50 | $642.50 | 2,153,959 |
| 2021-10-25 | $644.47 | $649.62 | $639.07 | $646.97 | $646.97 | 1,629,369 |
| 2021-10-22 | $640.43 | $644.43 | $634.45 | $643.58 | $643.58 | 1,786,582 |
| 2021-10-21 | $632.00 | $639.17 | $629.00 | $638.66 | $638.66 | 1,586,592 |
| 2021-10-20 | $639.28 | $641.29 | $630.17 | $632.37 | $632.37 | 1,497,205 |
| 2021-10-19 | $625.26 | $639.39 | $625.26 | $636.07 | $636.07 | 2,470,024 |
| 2021-10-18 | $610.65 | $623.47 | $607.57 | $622.83 | $622.83 | 1,905,125 |
| 2021-10-15 | $611.69 | $612.25 | $607.55 | $610.09 | $610.09 | 1,960,103 |
| 2021-10-14 | $600.00 | $609.44 | $596.97 | $607.51 | $607.51 | 2,501,675 |
| 2021-10-13 | $585.26 | $593.54 | $582.66 | $591.12 | $591.12 | 2,144,405 |
| 2021-10-12 | $579.16 | $584.22 | $574.42 | $580.69 | $580.69 | 1,740,279 |
| 2021-10-11 | $574.50 | $582.28 | $571.50 | $573.07 | $573.07 | 1,410,612 |
| 2021-10-08 | $581.30 | $583.61 | $575.52 | $576.86 | $576.86 | 2,051,019 |
| 2021-10-07 | $578.46 | $586.15 | $576.19 | $578.96 | $578.96 | 2,648,546 |
| 2021-10-06 | $561.24 | $572.16 | $560.21 | $570.31 | $570.31 | 2,043,151 |
| 2021-10-05 | $563.91 | $570.29 | $559.21 | $566.70 | $566.70 | 2,337,838 |
| 2021-10-04 | $574.59 | $576.80 | $552.14 | $558.49 | $558.49 | 3,976,963 |
| 2021-10-01 | $577.52 | $581.47 | $568.61 | $577.47 | $577.47 | 2,915,254 |
| 2021-09-30 | $580.64 | $586.19 | $573.24 | $575.72 | $575.72 | 2,747,916 |
| 2021-09-29 | $585.45 | $586.55 | $576.07 | $577.70 | $577.70 | 2,726,816 |
| 2021-09-28 | $596.31 | $596.31 | $578.33 | $578.77 | $578.77 | 5,108,900 |
| 2021-09-27 | $615.80 | $616.66 | $602.73 | $603.65 | $603.65 | 4,152,187 |
| 2021-09-24 | $628.00 | $629.03 | $618.22 | $622.71 | $622.71 | 2,809,022 |
| 2021-09-23 | $632.29 | $633.82 | $627.02 | $630.84 | $630.84 | 2,985,547 |
| 2021-09-22 | $624.79 | $628.94 | $615.06 | $626.08 | $626.08 | 5,689,624 |
| 2021-09-21 | $646.88 | $650.95 | $640.30 | $645.89 | $645.89 | 2,449,253 |
| 2021-09-20 | $646.04 | $653.93 | $633.05 | $641.29 | $641.29 | 2,637,412 |
| 2021-09-17 | $663.21 | $665.00 | $652.04 | $654.48 | $654.48 | 3,553,211 |
| 2021-09-16 | $657.53 | $666.47 | $654.71 | $665.11 | $665.11 | 2,046,113 |
| 2021-09-15 | $652.32 | $663.31 | $650.98 | $661.08 | $661.08 | 2,009,337 |
| 2021-09-14 | $646.00 | $649.58 | $642.46 | $645.01 | $645.01 | 2,150,162 |
| 2021-09-13 | $663.04 | $663.60 | $640.24 | $645.15 | $645.15 | 2,242,491 |
| 2021-09-10 | $666.18 | $668.87 | $658.20 | $658.94 | $658.94 | 1,204,255 |
| 2021-09-09 | $664.84 | $667.46 | $659.93 | $661.68 | $661.68 | 1,110,228 |
| 2021-09-08 | $660.15 | $664.08 | $657.10 | $663.22 | $663.22 | 1,368,043 |
| 2021-09-07 | $667.35 | $668.87 | $656.55 | $661.39 | $661.39 | 1,382,387 |
| 2021-09-03 | $664.43 | $673.88 | $664.30 | $666.59 | $666.59 | 1,641,621 |
| 2021-09-02 | $669.82 | $669.85 | $661.67 | $664.64 | $664.64 | 1,403,452 |
| 2021-09-01 | $664.51 | $668.96 | $662.00 | $665.89 | $665.89 | 1,261,172 |
| 2021-08-31 | $667.90 | $667.90 | $660.46 | $663.70 | $663.70 | 1,877,807 |
| 2021-08-30 | $659.78 | $667.67 | $659.78 | $665.99 | $665.99 | 1,341,472 |
| 2021-08-27 | $652.52 | $662.61 | $651.86 | $658.52 | $658.52 | 1,142,619 |
| 2021-08-26 | $653.59 | $657.91 | $649.35 | $652.39 | $652.39 | 1,619,386 |
| 2021-08-25 | $658.61 | $661.06 | $651.64 | $656.80 | $656.80 | 1,048,207 |
| 2021-08-24 | $659.14 | $660.00 | $653.40 | $657.24 | $657.24 | 866,488 |
| 2021-08-23 | $645.87 | $658.50 | $645.52 | $656.86 | $656.86 | 1,652,444 |
| 2021-08-20 | $639.84 | $652.00 | $634.53 | $647.34 | $647.34 | 1,434,000 |
| 2021-08-19 | $624.88 | $642.55 | $623.63 | $637.66 | $637.66 | 1,693,879 |
| 2021-08-18 | $632.80 | $637.14 | $626.05 | $626.77 | $626.77 | 1,386,502 |
| 2021-08-17 | $636.55 | $637.00 | $630.22 | $635.01 | $635.01 | 1,346,430 |
| 2021-08-16 | $637.03 | $638.02 | $628.19 | $636.94 | $636.94 | 1,105,563 |
| 2021-08-13 | $634.49 | $638.43 | $632.35 | $637.31 | $637.31 | 911,530 |
| 2021-08-12 | $626.00 | $636.64 | $624.04 | $634.35 | $634.35 | 1,163,881 |
| 2021-08-11 | $623.76 | $627.42 | $621.65 | $626.03 | $626.03 | 1,328,509 |
| 2021-08-10 | $630.48 | $633.30 | $620.60 | $621.74 | $621.74 | 1,540,139 |
| 2021-08-09 | $634.98 | $634.98 | $626.93 | $629.22 | $629.22 | 1,119,124 |
| 2021-08-06 | $629.27 | $631.84 | $625.17 | $631.38 | $631.38 | 1,127,956 |
| 2021-08-05 | $626.99 | $632.47 | $623.00 | $632.08 | $632.08 | 1,158,339 |
| 2021-08-04 | $622.47 | $627.08 | $617.62 | $625.68 | $625.68 | 1,306,893 |
| 2021-08-03 | $620.23 | $624.70 | $614.00 | $621.28 | $621.28 | 1,067,408 |
| 2021-08-02 | $625.87 | $627.60 | $612.93 | $618.75 | $618.75 | 1,467,043 |
| 2021-07-30 | $619.03 | $622.80 | $617.29 | $621.63 | $621.63 | 1,403,651 |
| 2021-07-29 | $617.04 | $625.67 | $617.04 | $621.70 | $621.70 | 1,002,101 |
| 2021-07-28 | $620.99 | $626.00 | $617.57 | $620.92 | $620.92 | 1,468,103 |
| 2021-07-27 | $621.00 | $623.92 | $610.64 | $618.28 | $618.28 | 1,540,250 |
| 2021-07-26 | $624.18 | $625.87 | $619.73 | $620.80 | $620.80 | 1,389,898 |
| 2021-07-23 | $625.76 | $631.64 | $622.00 | $625.87 | $625.87 | 2,030,395 |
| 2021-07-22 | $614.58 | $623.95 | $614.58 | $623.68 | $623.68 | 1,477,891 |
| 2021-07-21 | $605.72 | $612.58 | $603.32 | $612.26 | $612.26 | 1,381,019 |
| 2021-07-20 | $605.39 | $612.75 | $598.48 | $608.72 | $608.72 | 1,675,926 |
| 2021-07-19 | $602.75 | $610.69 | $598.14 | $602.05 | $602.05 | 2,046,575 |
| 2021-07-16 | $608.71 | $611.62 | $603.66 | $606.10 | $606.10 | 1,249,738 |
| 2021-07-15 | $608.40 | $609.95 | $602.65 | $606.17 | $606.17 | 1,618,283 |
| 2021-07-14 | $608.14 | $611.31 | $604.01 | $608.83 | $608.83 | 1,377,018 |
| 2021-07-13 | $600.56 | $609.33 | $598.42 | $605.01 | $605.01 | 1,435,602 |
| 2021-07-12 | $606.00 | $607.42 | $596.48 | $600.20 | $600.20 | 1,696,279 |
| 2021-07-09 | $601.43 | $605.95 | $597.44 | $604.50 | $604.50 | 2,145,199 |
| 2021-07-08 | $595.64 | $607.30 | $593.33 | $605.95 | $605.95 | 1,846,617 |
| 2021-07-07 | $600.00 | $607.67 | $597.40 | $605.77 | $605.77 | 2,022,482 |
| 2021-07-06 | $595.87 | $600.66 | $592.48 | $596.90 | $596.90 | 1,657,567 |
| 2021-07-02 | $588.67 | $594.08 | $587.96 | $593.07 | $593.07 | 1,744,955 |
| 2021-07-01 | $583.33 | $587.78 | $581.35 | $584.73 | $584.73 | 1,646,412 |
| 2021-06-30 | $590.75 | $592.24 | $585.00 | $585.64 | $585.64 | 1,704,224 |
| 2021-06-29 | $586.78 | $591.34 | $583.90 | $590.75 | $590.75 | 1,204,806 |
| 2021-06-28 | $582.71 | $589.41 | $581.00 | $588.80 | $588.80 | 1,713,970 |
| 2021-06-25 | $578.64 | $582.00 | $577.06 | $579.66 | $579.66 | 2,133,465 |
| 2021-06-24 | $575.90 | $580.97 | $574.96 | $578.26 | $578.26 | 1,835,008 |
| 2021-06-23 | $577.99 | $579.80 | $570.71 | $574.23 | $574.23 | 1,616,933 |
| 2021-06-22 | $568.51 | $576.31 | $567.00 | $575.74 | $575.74 | 2,370,737 |
| 2021-06-21 | $565.99 | $570.19 | $560.35 | $567.35 | $567.35 | 2,625,919 |
| 2021-06-18 | $569.96 | $570.00 | $556.39 | $565.59 | $565.59 | 6,762,031 |
| 2021-06-17 | $539.99 | $552.72 | $538.75 | $551.36 | $551.36 | 3,566,351 |
| 2021-06-16 | $548.46 | $553.99 | $535.72 | $543.33 | $543.33 | 2,827,969 |
| 2021-06-15 | $554.99 | $555.00 | $547.23 | $548.46 | $548.46 | 2,424,774 |
| 2021-06-14 | $545.04 | $561.36 | $543.25 | $556.95 | $556.95 | 3,522,621 |
| 2021-06-11 | $529.75 | $541.85 | $529.75 | $541.26 | $541.26 | 2,871,289 |
| 2021-06-10 | $513.99 | $536.41 | $513.01 | $535.52 | $535.52 | 3,152,379 |
| 2021-06-09 | $513.99 | $518.32 | $512.48 | $514.68 | $514.68 | 1,702,714 |
| 2021-06-08 | $511.15 | $516.29 | $508.07 | $509.20 | $509.20 | 1,747,779 |
| 2021-06-07 | $504.99 | $509.78 | $502.00 | $509.47 | $509.47 | 1,768,754 |
| 2021-06-04 | $498.73 | $506.50 | $497.72 | $504.50 | $504.50 | 1,644,301 |
| 2021-06-03 | $492.40 | $496.76 | $487.34 | $493.14 | $493.14 | 1,539,128 |
| 2021-06-02 | $495.18 | $501.82 | $493.09 | $495.77 | $495.77 | 1,761,478 |
| 2021-06-01 | $504.54 | $506.00 | $492.31 | $495.91 | $495.91 | 2,189,020 |
| 2021-05-28 | $506.08 | $511.37 | $504.19 | $504.58 | $504.58 | 1,924,999 |
| 2021-05-27 | $505.00 | $505.00 | $497.45 | $498.28 | $498.28 | 2,957,310 |
| 2021-05-26 | $506.27 | $509.50 | $504.63 | $506.98 | $506.98 | 1,695,747 |
| 2021-05-25 | $499.02 | $505.60 | $498.87 | $505.08 | $505.08 | 2,322,468 |
| 2021-05-24 | $494.64 | $499.99 | $492.01 | $497.83 | $497.83 | 1,831,564 |
| 2021-05-21 | $494.19 | $496.23 | $487.13 | $488.07 | $488.07 | 1,568,115 |
| 2021-05-20 | $483.68 | $495.36 | $482.61 | $491.67 | $491.67 | 1,991,223 |
| 2021-05-19 | $473.02 | $480.87 | $472.00 | $480.47 | $480.47 | 2,047,511 |
| 2021-05-18 | $484.63 | $488.32 | $480.46 | $480.62 | $480.62 | 1,395,237 |
| 2021-05-17 | $487.03 | $487.87 | $478.11 | $482.74 | $482.74 | 1,581,037 |
| 2021-05-14 | $481.63 | $488.33 | $478.69 | $486.56 | $486.56 | 1,857,198 |
| 2021-05-13 | $478.01 | $480.46 | $471.76 | $474.16 | $474.16 | 1,996,532 |
| 2021-05-12 | $477.19 | $480.99 | $469.57 | $472.09 | $472.09 | 2,399,059 |
| 2021-05-11 | $471.03 | $486.91 | $468.50 | $485.19 | $485.19 | 2,293,963 |
| 2021-05-10 | $487.54 | $489.04 | $478.63 | $479.38 | $479.38 | 1,970,931 |
| 2021-05-07 | $496.00 | $499.15 | $485.78 | $488.73 | $488.73 | 1,632,407 |
| 2021-05-06 | $485.67 | $485.67 | $475.92 | $483.61 | $483.61 | 2,537,227 |
| 2021-05-05 | $495.69 | $498.63 | $484.44 | $486.69 | $486.69 | 1,875,287 |
| 2021-05-04 | $499.47 | $499.47 | $484.83 | $490.70 | $490.70 | 2,528,948 |
| 2021-05-03 | $510.97 | $511.74 | $501.12 | $503.46 | $503.46 | 1,458,698 |
| 2021-04-30 | $514.13 | $515.05 | $507.15 | $508.34 | $508.34 | 1,950,559 |
| 2021-04-29 | $518.11 | $520.45 | $510.62 | $516.09 | $516.09 | 1,592,562 |
| 2021-04-28 | $515.24 | $519.13 | $510.02 | $515.48 | $515.48 | 1,472,191 |
| 2021-04-27 | $518.00 | $519.16 | $511.35 | $517.32 | $517.32 | 1,944,013 |
| 2021-04-26 | $513.57 | $516.31 | $510.25 | $515.70 | $515.70 | 1,387,542 |
| 2021-04-23 | $508.79 | $517.50 | $508.40 | $515.84 | $515.84 | 2,257,590 |
| 2021-04-22 | $508.08 | $512.77 | $504.06 | $507.29 | $507.29 | 2,084,841 |
| 2021-04-21 | $515.02 | $515.48 | $509.55 | $512.34 | $512.34 | 1,678,305 |
| 2021-04-20 | $515.29 | $517.29 | $510.60 | $514.21 | $514.21 | 1,677,468 |
| 2021-04-19 | $523.13 | $524.00 | $514.44 | $516.17 | $516.17 | 1,917,732 |
| 2021-04-16 | $524.21 | $525.44 | $518.55 | $525.08 | $525.08 | 2,031,733 |
| 2021-04-15 | $515.67 | $524.59 | $515.10 | $523.25 | $523.25 | 2,122,337 |
| 2021-04-14 | $514.00 | $517.78 | $509.13 | $510.63 | $510.63 | 1,956,447 |
| 2021-04-13 | $506.85 | $517.26 | $506.78 | $514.86 | $514.86 | 2,195,707 |
| 2021-04-12 | $499.29 | $506.94 | $498.44 | $506.03 | $506.03 | 1,584,592 |
| 2021-04-09 | $498.37 | $504.44 | $492.60 | $504.04 | $504.04 | 1,887,016 |
| 2021-04-08 | $500.16 | $504.60 | $498.14 | $499.84 | $499.84 | 2,026,282 |
| 2021-04-07 | $492.98 | $494.85 | $487.89 | $493.41 | $493.41 | 1,576,981 |
| 2021-04-06 | $492.32 | $495.59 | $487.57 | $491.34 | $491.34 | 1,878,330 |
| 2021-04-05 | $483.69 | $495.51 | $480.50 | $491.62 | $491.62 | 2,982,522 |
| 2021-04-01 | $483.12 | $487.04 | $480.71 | $483.34 | $483.34 | 2,664,694 |
| 2021-03-31 | $469.70 | $482.41 | $468.70 | $475.37 | $475.37 | 3,155,889 |
| 2021-03-30 | $462.58 | $469.09 | $461.50 | $465.46 | $465.46 | 2,436,593 |
| 2021-03-29 | $469.03 | $472.00 | $462.50 | $469.32 | $469.32 | 3,142,203 |
| 2021-03-26 | $450.25 | $469.77 | $449.05 | $469.09 | $469.09 | 3,615,888 |
| 2021-03-25 | $448.33 | $456.87 | $445.41 | $450.99 | $450.99 | 3,201,472 |
| 2021-03-24 | $464.76 | $465.61 | $448.34 | $451.51 | $451.51 | 5,214,125 |
| 2021-03-23 | $457.35 | $466.88 | $456.41 | $460.20 | $460.20 | 5,316,974 |
| 2021-03-22 | $444.86 | $457.82 | $444.86 | $452.41 | $452.41 | 2,944,311 |
| 2021-03-19 | $439.18 | $444.50 | $438.14 | $441.50 | $441.50 | 3,923,830 |
| 2021-03-18 | $443.16 | $446.86 | $438.50 | $439.18 | $439.18 | 2,932,687 |
| 2021-03-17 | $445.44 | $453.94 | $441.02 | $451.01 | $451.01 | 2,502,732 |
| 2021-03-16 | $452.01 | $457.41 | $449.67 | $450.54 | $450.54 | 2,618,819 |
| 2021-03-15 | $444.40 | $447.79 | $437.77 | $447.59 | $447.59 | 2,508,699 |
| 2021-03-12 | $443.45 | $445.89 | $438.60 | $444.30 | $444.30 | 2,183,051 |
| 2021-03-11 | $448.14 | $454.07 | $447.31 | $451.06 | $451.06 | 2,762,233 |
| 2021-03-10 | $445.73 | $448.46 | $436.82 | $437.01 | $437.01 | 2,747,267 |
| 2021-03-09 | $437.84 | $442.75 | $436.00 | $439.18 | $439.18 | 3,926,385 |
| 2021-03-08 | $439.76 | $440.99 | $420.78 | $421.20 | $421.20 | 3,885,123 |
| 2021-03-05 | $444.88 | $444.95 | $423.71 | $440.83 | $440.83 | 4,614,971 |
| 2021-03-04 | $446.45 | $457.53 | $437.63 | $439.06 | $439.06 | 4,486,442 |
| 2021-03-03 | $463.22 | $464.68 | $448.09 | $448.45 | $448.45 | 2,808,148 |
| 2021-03-02 | $473.03 | $473.80 | $463.46 | $466.59 | $466.59 | 2,211,002 |
| 2021-03-01 | $465.68 | $470.50 | $462.65 | $469.57 | $469.57 | 2,358,980 |
| 2021-02-26 | $462.80 | $467.32 | $456.01 | $459.67 | $459.67 | 3,125,285 |
| 2021-02-25 | $471.24 | $476.31 | $456.01 | $459.16 | $459.16 | 3,232,601 |
| 2021-02-24 | $463.49 | $477.35 | $460.29 | $476.62 | $476.62 | 3,390,646 |
| 2021-02-23 | $461.02 | $471.44 | $450.12 | $467.80 | $467.80 | 4,164,345 |
| 2021-02-22 | $470.48 | $472.10 | $466.66 | $467.33 | $467.33 | 2,479,551 |
| 2021-02-19 | $487.16 | $488.65 | $476.10 | $479.12 | $479.12 | 2,720,714 |
| 2021-02-18 | $486.32 | $489.80 | $480.00 | $488.37 | $488.37 | 1,803,375 |
| 2021-02-17 | $495.41 | $495.55 | $485.51 | $491.23 | $491.23 | 2,065,231 |
| 2021-02-16 | $500.03 | $506.51 | $497.60 | $501.64 | $501.64 | 1,846,163 |
| 2021-02-12 | $495.16 | $499.36 | $491.76 | $498.84 | $498.84 | 1,450,621 |
| 2021-02-11 | $494.53 | $497.00 | $491.08 | $496.62 | $496.62 | 1,609,829 |
| 2021-02-10 | $499.17 | $499.99 | $490.27 | $492.67 | $492.67 | 1,745,020 |
| 2021-02-09 | $495.00 | $497.95 | $492.01 | $496.05 | $496.05 | 1,565,088 |
| 2021-02-08 | $494.26 | $497.86 | $489.21 | $493.76 | $493.76 | 1,727,272 |
| 2021-02-05 | $490.92 | $495.10 | $488.00 | $492.12 | $492.12 | 1,675,141 |
| 2021-02-04 | $484.22 | $489.88 | $481.92 | $489.38 | $489.38 | 2,005,114 |
| 2021-02-03 | $487.09 | $488.85 | $479.17 | $481.92 | $481.92 | 2,146,948 |
| 2021-02-02 | $473.65 | $487.37 | $472.55 | $484.93 | $484.93 | 3,000,110 |
| 2021-02-01 | $462.28 | $474.80 | $459.82 | $470.00 | $470.00 | 2,554,774 |
| 2021-01-29 | $462.17 | $465.00 | $455.11 | $458.77 | $458.77 | 3,061,106 |
| 2021-01-28 | $459.07 | $475.02 | $459.07 | $465.67 | $465.67 | 3,000,726 |
| 2021-01-27 | $470.99 | $473.67 | $455.07 | $460.00 | $460.00 | 3,586,353 |
| 2021-01-26 | $473.73 | $477.22 | $467.76 | $476.28 | $476.28 | 2,363,124 |
| 2021-01-25 | $474.51 | $477.70 | $463.98 | $473.44 | $473.44 | 2,697,405 |
| 2021-01-22 | $472.50 | $476.35 | $470.61 | $472.44 | $472.44 | 2,534,274 |
| 2021-01-21 | $470.26 | $474.69 | $466.10 | $472.02 | $472.02 | 2,771,772 |
| 2021-01-20 | $462.73 | $472.39 | $458.77 | $469.73 | $469.73 | 3,858,988 |
| 2021-01-19 | $461.17 | $461.59 | $453.34 | $456.50 | $456.50 | 4,419,205 |
| 2021-01-15 | $462.50 | $467.88 | $457.49 | $458.08 | $458.08 | 3,200,352 |
| 2021-01-14 | $472.41 | $473.55 | $462.20 | $463.27 | $463.27 | 3,508,273 |
| 2021-01-13 | $472.00 | $477.85 | $469.30 | $472.05 | $472.05 | 2,105,915 |
| 2021-01-12 | $474.41 | $475.00 | $464.00 | $471.65 | $471.65 | 2,958,455 |
| 2021-01-11 | $481.99 | $482.59 | $471.30 | $474.24 | $474.24 | 2,383,254 |
| 2021-01-08 | $480.00 | $485.54 | $477.21 | $485.10 | $485.10 | 2,266,132 |
| 2021-01-07 | $471.00 | $479.64 | $468.25 | $477.74 | $477.74 | 2,901,232 |
| 2021-01-06 | $474.10 | $475.87 | $466.00 | $466.31 | $466.31 | 4,156,589 |
| 2021-01-05 | $485.88 | $486.08 | $479.20 | $485.69 | $485.69 | 2,010,099 |
| 2021-01-04 | $500.30 | $500.79 | $476.28 | $485.34 | $485.34 | 3,612,949 |
| 2020-12-31 | $497.99 | $500.66 | $494.89 | $500.12 | $500.12 | 1,462,236 |
| 2020-12-30 | $503.05 | $504.37 | $496.33 | $497.45 | $497.45 | 1,529,878 |
| 2020-12-29 | $501.17 | $505.35 | $499.74 | $502.11 | $502.11 | 1,434,200 |
| 2020-12-28 | $505.61 | $506.04 | $496.82 | $498.95 | $498.95 | 1,500,555 |
| 2020-12-24 | $499.16 | $503.01 | $497.28 | $499.86 | $499.86 | 589,182 |
| 2020-12-23 | $505.13 | $505.46 | $496.59 | $496.91 | $496.91 | 1,428,583 |
| 2020-12-22 | $498.36 | $506.92 | $495.83 | $504.17 | $504.17 | 1,701,985 |
| 2020-12-21 | $498.05 | $502.00 | $491.50 | $498.39 | $498.39 | 2,412,884 |
| 2020-12-18 | $497.61 | $504.07 | $493.57 | $502.95 | $502.95 | 4,667,387 |
| 2020-12-17 | $493.00 | $496.99 | $490.63 | $495.36 | $495.36 | 2,178,354 |
| 2020-12-16 | $485.00 | $491.50 | $484.11 | $489.90 | $489.90 | 2,555,596 |
| 2020-12-15 | $489.05 | $489.50 | $480.53 | $482.64 | $482.64 | 2,559,319 |
| 2020-12-14 | $475.61 | $488.41 | $475.50 | $486.42 | $486.42 | 3,945,198 |
| 2020-12-11 | $475.98 | $478.89 | $468.82 | $475.91 | $475.91 | 3,561,554 |
| 2020-12-10 | $483.74 | $488.29 | $470.95 | $476.87 | $476.87 | 3,922,009 |
| 2020-12-09 | $496.03 | $497.00 | $479.26 | $483.74 | $483.74 | 3,449,121 |
| 2020-12-08 | $492.29 | $496.04 | $486.20 | $495.28 | $495.28 | 2,175,673 |
| 2020-12-07 | $487.00 | $499.29 | $487.00 | $492.25 | $492.25 | 3,441,683 |
| 2020-12-04 | $485.67 | $491.39 | $484.36 | $486.00 | $486.00 | 2,749,793 |
| 2020-12-03 | $482.21 | $492.81 | $481.50 | $484.28 | $484.28 | 3,062,675 |
| 2020-12-02 | $475.67 | $481.32 | $470.12 | $481.26 | $481.26 | 2,107,080 |
| 2020-12-01 | $482.01 | $482.01 | $471.63 | $479.15 | $479.15 | 2,517,237 |
| 2020-11-30 | $480.00 | $480.86 | $469.20 | $478.47 | $478.47 | 2,786,955 |
| 2020-11-27 | $476.90 | $482.41 | $474.86 | $477.03 | $477.03 | 1,815,490 |
| 2020-11-25 | $466.29 | $472.53 | $464.85 | $470.08 | $470.08 | 2,634,472 |
| 2020-11-24 | $461.41 | $464.49 | $456.68 | $462.70 | $462.70 | 2,555,094 |
| 2020-11-23 | $464.63 | $467.00 | $456.17 | $460.61 | $460.61 | 2,371,433 |
| 2020-11-20 | $465.16 | $470.00 | $462.36 | $462.92 | $462.92 | 1,851,107 |
| 2020-11-19 | $460.00 | $471.04 | $459.26 | $466.41 | $466.41 | 3,132,704 |
| 2020-11-18 | $466.71 | $467.90 | $459.26 | $459.47 | $459.47 | 2,063,159 |
| 2020-11-17 | $461.66 | $469.91 | $460.00 | $467.95 | $467.95 | 2,407,597 |
| 2020-11-16 | $460.43 | $469.53 | $458.25 | $460.95 | $460.95 | 2,522,187 |
| 2020-11-13 | $467.45 | $470.60 | $459.00 | $469.34 | $469.34 | 2,966,003 |
| 2020-11-12 | $473.49 | $474.93 | $461.15 | $462.58 | $462.58 | 2,115,319 |
| 2020-11-11 | $458.49 | $470.12 | $457.50 | $467.75 | $467.75 | 2,634,159 |
| 2020-11-10 | $466.72 | $468.01 | $446.00 | $452.00 | $452.00 | 4,920,340 |
| 2020-11-09 | $494.70 | $499.41 | $470.76 | $471.14 | $471.14 | 3,625,298 |
| 2020-11-06 | $494.95 | $498.72 | $483.00 | $494.63 | $494.63 | 1,956,305 |
| 2020-11-05 | $499.27 | $502.53 | $489.80 | $496.47 | $496.47 | 2,400,994 |
| 2020-11-04 | $477.93 | $494.94 | $474.47 | $487.23 | $487.23 | 4,524,341 |
| 2020-11-03 | $448.99 | $457.84 | $445.67 | $454.02 | $454.02 | 1,758,640 |
| 2020-11-02 | $451.00 | $456.19 | $438.94 | $444.94 | $444.94 | 2,479,005 |
| 2020-10-30 | $458.32 | $459.50 | $442.51 | $447.10 | $447.10 | 3,128,709 |
| 2020-10-29 | $459.32 | $464.73 | $457.28 | $461.11 | $461.11 | 2,125,281 |
| 2020-10-28 | $469.17 | $470.97 | $455.88 | $456.97 | $456.97 | 2,677,304 |
| 2020-10-27 | $479.78 | $481.89 | $473.47 | $478.56 | $478.56 | 1,896,459 |
| 2020-10-26 | $480.88 | $488.78 | $470.13 | $475.20 | $475.20 | 2,337,431 |
| 2020-10-23 | $486.41 | $488.51 | $479.51 | $488.50 | $488.50 | 1,899,599 |
| 2020-10-22 | $496.72 | $496.86 | $479.40 | $483.60 | $483.60 | 2,615,048 |
| 2020-10-21 | $492.05 | $499.81 | $490.57 | $495.96 | $495.96 | 1,369,735 |
| 2020-10-20 | $495.25 | $500.17 | $491.91 | $494.58 | $494.58 | 1,454,449 |
| 2020-10-19 | $507.75 | $507.75 | $493.20 | $495.20 | $495.20 | 1,931,403 |
| 2020-10-16 | $504.00 | $510.34 | $500.70 | $502.82 | $502.82 | 2,441,382 |
| 2020-10-15 | $499.26 | $502.50 | $491.85 | $501.15 | $501.15 | 2,043,107 |
| 2020-10-14 | $514.34 | $516.95 | $501.60 | $506.31 | $506.31 | 2,033,159 |
| 2020-10-13 | $512.19 | $519.60 | $511.90 | $514.31 | $514.31 | 2,438,132 |
| 2020-10-12 | $508.26 | $516.00 | $499.54 | $510.89 | $510.89 | 3,149,650 |
| 2020-10-09 | $491.77 | $502.17 | $491.18 | $502.16 | $502.16 | 1,853,780 |
| 2020-10-08 | $499.05 | $499.49 | $487.56 | $490.84 | $490.84 | 1,590,732 |
| 2020-10-07 | $484.35 | $493.98 | $481.43 | $493.15 | $493.15 | 2,025,769 |
| 2020-10-06 | $485.00 | $491.51 | $477.50 | $478.98 | $478.98 | 2,041,545 |
| 2020-10-05 | $483.25 | $486.69 | $478.99 | $486.47 | $486.47 | 1,984,130 |
| 2020-10-02 | $487.99 | $496.78 | $478.64 | $478.99 | $478.99 | 2,780,946 |
| 2020-10-01 | $497.43 | $501.50 | $495.76 | $499.51 | $499.51 | 2,264,603 |
| 2020-09-30 | $488.13 | $497.24 | $486.22 | $490.43 | $490.43 | 3,508,159 |
| 2020-09-29 | $489.94 | $493.45 | $484.17 | $489.33 | $489.33 | 2,043,887 |
| 2020-09-28 | $487.97 | $489.39 | $481.18 | $488.51 | $488.51 | 2,844,778 |
| 2020-09-25 | $469.23 | $481.58 | $466.01 | $479.78 | $479.78 | 2,541,114 |
| 2020-09-24 | $466.93 | $471.43 | $460.27 | $467.67 | $467.67 | 2,838,781 |
| 2020-09-23 | $486.88 | $488.00 | $468.23 | $470.39 | $470.39 | 2,671,337 |
| 2020-09-22 | $479.31 | $487.20 | $469.56 | $486.78 | $486.78 | 2,629,133 |
| 2020-09-21 | $460.31 | $475.86 | $456.73 | $475.64 | $475.64 | 3,913,745 |
| 2020-09-18 | $477.40 | $478.34 | $452.52 | $467.55 | $467.55 | 7,182,302 |
| 2020-09-17 | $464.44 | $475.17 | $460.50 | $474.30 | $474.30 | 4,560,776 |
| 2020-09-16 | $505.50 | $505.50 | $475.50 | $476.00 | $476.00 | 8,472,420 |
| 2020-09-15 | $493.74 | $499.69 | $491.49 | $497.67 | $497.67 | 5,682,447 |
| 2020-09-14 | $484.99 | $490.44 | $476.87 | $485.91 | $485.91 | 4,463,826 |
| 2020-09-11 | $487.08 | $489.41 | $464.48 | $471.35 | $471.35 | 4,414,226 |
| 2020-09-10 | $491.15 | $501.85 | $473.50 | $476.26 | $476.26 | 4,248,135 |
| 2020-09-09 | $473.91 | $483.49 | $462.48 | $479.46 | $479.46 | 3,312,148 |
| 2020-09-08 | $471.89 | $481.48 | $461.18 | $462.13 | $462.13 | 4,533,544 |
| 2020-09-04 | $504.65 | $511.35 | $471.71 | $491.94 | $491.94 | 3,900,326 |
| 2020-09-03 | $526.04 | $527.63 | $493.42 | $507.80 | $507.80 | 5,837,638 |
| 2020-09-02 | $536.25 | $536.88 | $521.41 | $533.80 | $533.80 | 2,783,438 |
| 2020-09-01 | $515.00 | $528.54 | $514.48 | $527.95 | $527.95 | 2,422,061 |
| 2020-08-31 | $513.86 | $516.73 | $507.77 | $513.39 | $513.39 | 2,346,705 |
| 2020-08-28 | $512.33 | $518.80 | $510.94 | $516.44 | $516.44 | 1,926,261 |
| 2020-08-27 | $519.01 | $523.32 | $504.46 | $510.32 | $510.32 | 3,631,779 |
| 2020-08-26 | $496.95 | $533.70 | $492.23 | $528.49 | $528.49 | 7,780,346 |
| 2020-08-25 | $476.67 | $484.65 | $474.43 | $484.43 | $484.43 | 3,967,365 |
| 2020-08-24 | $478.14 | $480.02 | $469.52 | $476.30 | $476.30 | 1,840,607 |
| 2020-08-21 | $477.09 | $477.28 | $470.34 | $473.22 | $473.22 | 2,645,579 |
| 2020-08-20 | $460.99 | $479.80 | $458.89 | $478.48 | $478.48 | 2,484,983 |
| 2020-08-19 | $464.29 | $468.11 | $457.59 | $462.01 | $462.01 | 2,439,150 |
| 2020-08-18 | $454.79 | $464.50 | $452.84 | $463.51 | $463.51 | 2,097,690 |
| 2020-08-17 | $450.00 | $456.10 | $449.20 | $451.58 | $451.58 | 1,553,102 |
| 2020-08-14 | $451.39 | $452.81 | $444.43 | $447.60 | $447.60 | 1,111,145 |
| 2020-08-13 | $446.07 | $455.90 | $446.07 | $450.02 | $450.02 | 2,028,199 |
| 2020-08-12 | $437.37 | $447.93 | $437.37 | $445.36 | $445.36 | 2,224,424 |
| 2020-08-11 | $440.26 | $444.48 | $431.59 | $435.23 | $435.23 | 1,900,223 |
| 2020-08-10 | $450.37 | $451.13 | $436.50 | $443.29 | $443.29 | 1,837,078 |
| 2020-08-07 | $460.87 | $461.79 | $445.09 | $449.57 | $449.57 | 3,289,685 |
| 2020-08-06 | $451.35 | $464.37 | $449.13 | $464.11 | $464.11 | 2,362,002 |
| 2020-08-05 | $449.09 | $454.04 | $446.35 | $449.51 | $449.51 | 2,353,535 |
| 2020-08-04 | $448.26 | $449.08 | $440.70 | $446.92 | $446.92 | 2,622,566 |
| 2020-08-03 | $449.84 | $450.74 | $442.28 | $447.97 | $447.97 | 2,076,479 |
| 2020-07-31 | $441.98 | $444.44 | $434.80 | $444.32 | $444.32 | 2,035,254 |
| 2020-07-30 | $429.98 | $440.50 | $426.81 | $438.88 | $438.88 | 1,448,955 |
| 2020-07-29 | $435.16 | $440.48 | $435.04 | $436.30 | $436.30 | 1,489,294 |
| 2020-07-28 | $436.83 | $438.26 | $431.33 | $432.26 | $432.26 | 1,463,467 |
| 2020-07-27 | $431.77 | $438.36 | $431.01 | $437.10 | $437.10 | 1,621,956 |
| 2020-07-24 | $425.00 | $435.00 | $423.44 | $430.31 | $430.31 | 1,901,029 |
| 2020-07-23 | $445.04 | $448.81 | $430.30 | $431.74 | $431.74 | 2,313,874 |
| 2020-07-22 | $447.55 | $449.37 | $441.76 | $445.05 | $445.05 | 1,400,685 |
| 2020-07-21 | $456.07 | $456.99 | $441.75 | $444.28 | $444.28 | 2,017,838 |
| 2020-07-20 | $434.06 | $456.89 | $433.00 | $455.27 | $455.27 | 3,494,815 |
| 2020-07-17 | $428.12 | $433.50 | $423.70 | $432.42 | $432.42 | 2,568,205 |
| 2020-07-16 | $428.43 | $430.59 | $418.51 | $426.29 | $426.29 | 2,678,060 |
| 2020-07-15 | $434.91 | $439.63 | $428.73 | $433.01 | $433.01 | 2,566,712 |
| 2020-07-14 | $435.74 | $437.21 | $416.29 | $433.78 | $433.78 | 5,667,042 |
| 2020-07-13 | $469.77 | $470.61 | $440.64 | $442.47 | $442.47 | 3,480,659 |
| 2020-07-10 | $460.83 | $467.21 | $455.48 | $466.20 | $466.20 | 3,676,513 |
| 2020-07-09 | $460.44 | $463.80 | $451.88 | $460.84 | $460.84 | 2,270,019 |
| 2020-07-08 | $453.76 | $458.24 | $452.00 | $457.68 | $457.68 | 1,999,229 |
| 2020-07-07 | $452.59 | $459.44 | $448.72 | $449.36 | $449.36 | 2,684,565 |
| 2020-07-06 | $448.00 | $455.53 | $444.69 | $452.59 | $452.59 | 2,761,224 |
| 2020-07-02 | $445.00 | $448.16 | $441.36 | $442.95 | $442.95 | 2,503,351 |
| 2020-07-01 | $434.80 | $442.05 | $433.62 | $439.81 | $439.81 | 2,582,693 |
| 2020-06-30 | $426.68 | $436.91 | $423.86 | $435.31 | $435.31 | 2,945,149 |
| 2020-06-29 | $427.11 | $428.48 | $416.03 | $424.20 | $424.20 | 2,623,877 |
| 2020-06-26 | $436.00 | $438.18 | $424.71 | $426.92 | $426.92 | 3,829,731 |
| 2020-06-25 | $430.01 | $437.99 | $427.58 | $436.95 | $436.95 | 2,275,241 |
| 2020-06-24 | $440.00 | $442.67 | $427.47 | $431.68 | $431.68 | 3,329,423 |
| 2020-06-23 | $440.07 | $446.15 | $436.01 | $440.55 | $440.55 | 3,065,927 |
| 2020-06-22 | $428.96 | $438.95 | $428.54 | $438.64 | $438.64 | 3,156,280 |
| 2020-06-19 | $423.76 | $429.27 | $419.65 | $428.01 | $428.01 | 3,931,569 |
| 2020-06-18 | $413.50 | $420.84 | $413.00 | $420.46 | $420.46 | 2,578,409 |
| 2020-06-17 | $414.00 | $417.46 | $411.36 | $413.49 | $413.49 | 2,112,320 |
| 2020-06-16 | $407.83 | $414.68 | $405.48 | $411.67 | $411.67 | 3,766,685 |
| 2020-06-15 | $398.80 | $406.11 | $397.00 | $401.34 | $401.34 | 3,783,968 |
| 2020-06-12 | $409.30 | $411.72 | $395.41 | $406.54 | $406.54 | 8,332,571 |
| 2020-06-11 | $400.00 | $404.20 | $387.37 | $387.67 | $387.67 | 4,123,651 |
| 2020-06-10 | $399.59 | $409.98 | $399.49 | $406.82 | $406.82 | 3,611,582 |
| 2020-06-09 | $397.03 | $402.31 | $394.15 | $397.16 | $397.16 | 2,279,327 |
| 2020-06-08 | $391.00 | $398.10 | $385.84 | $397.78 | $397.78 | 2,592,963 |
| 2020-06-05 | $384.64 | $396.17 | $382.00 | $392.90 | $392.90 | 2,793,982 |
| 2020-06-04 | $389.50 | $395.72 | $382.28 | $385.80 | $385.80 | 2,422,986 |
| 2020-06-03 | $390.82 | $391.14 | $387.46 | $389.92 | $389.92 | 2,537,092 |
| 2020-06-02 | $389.92 | $390.91 | $382.03 | $390.44 | $390.44 | 2,509,555 |
| 2020-06-01 | $387.08 | $389.99 | $382.90 | $389.68 | $389.68 | 2,035,186 |
| 2020-05-29 | $382.62 | $389.05 | $377.08 | $386.60 | $386.60 | 5,937,467 |
| 2020-05-28 | $372.50 | $386.90 | $372.50 | $379.83 | $379.83 | 2,904,450 |
| 2020-05-27 | $373.24 | $375.70 | $361.44 | $375.17 | $375.17 | 3,553,278 |
| 2020-05-26 | $391.00 | $391.27 | $374.81 | $376.63 | $376.63 | 3,525,983 |
| 2020-05-22 | $381.39 | $386.52 | $380.95 | $385.26 | $385.26 | 1,688,159 |
| 2020-05-21 | $382.00 | $385.12 | $380.60 | $382.17 | $382.17 | 2,261,384 |
| 2020-05-20 | $377.21 | $384.40 | $377.06 | $383.63 | $383.63 | 2,824,862 |
| 2020-05-19 | $369.88 | $376.00 | $368.89 | $372.20 | $372.20 | 2,753,685 |
| 2020-05-18 | $371.59 | $375.49 | $367.21 | $367.97 | $367.97 | 2,352,319 |
| 2020-05-15 | $351.57 | $365.48 | $351.53 | $365.30 | $365.30 | 2,626,904 |
| 2020-05-14 | $354.00 | $357.00 | $348.01 | $355.39 | $355.39 | 2,752,031 |
| 2020-05-13 | $366.45 | $367.43 | $352.71 | $358.56 | $358.56 | 3,365,501 |
| 2020-05-12 | $371.46 | $372.72 | $364.55 | $365.10 | $365.10 | 2,071,782 |
| 2020-05-11 | $365.84 | $373.63 | $364.50 | $371.42 | $371.42 | 2,266,282 |
| 2020-05-08 | $370.00 | $371.10 | $365.41 | $367.51 | $367.51 | 2,548,366 |
| 2020-05-07 | $368.82 | $369.50 | $365.50 | $366.78 | $366.78 | 2,466,063 |
| 2020-05-06 | $357.92 | $366.79 | $357.13 | $362.52 | $362.52 | 2,319,702 |
| 2020-05-05 | $353.38 | $359.70 | $352.39 | $356.13 | $356.13 | 2,377,555 |
| 2020-05-04 | $340.74 | $350.60 | $340.00 | $349.11 | $349.11 | 2,372,392 |
| 2020-05-01 | $347.24 | $350.31 | $340.26 | $343.84 | $343.84 | 2,578,615 |
| 2020-04-30 | $348.01 | $356.23 | $346.55 | $353.64 | $353.64 | 3,902,173 |
| 2020-04-29 | $339.53 | $351.25 | $335.44 | $349.17 | $349.17 | 5,006,415 |
| 2020-04-28 | $353.09 | $353.45 | $332.57 | $333.45 | $333.45 | 3,895,571 |
| 2020-04-27 | $348.80 | $349.96 | $345.12 | $348.50 | $348.50 | 2,375,636 |
| 2020-04-24 | $338.00 | $344.70 | $333.50 | $344.10 | $344.10 | 2,146,162 |
| 2020-04-23 | $338.90 | $341.75 | $334.80 | $335.37 | $335.37 | 2,120,251 |
| 2020-04-22 | $337.41 | $339.38 | $332.80 | $336.77 | $336.77 | 2,231,819 |
| 2020-04-21 | $340.90 | $342.76 | $325.21 | $328.99 | $328.99 | 3,548,202 |
| 2020-04-20 | $340.79 | $348.50 | $338.75 | $344.88 | $344.88 | 2,771,970 |
| 2020-04-17 | $350.09 | $350.38 | $340.50 | $344.11 | $344.11 | 3,342,418 |
| 2020-04-16 | $339.71 | $345.52 | $336.04 | $342.70 | $342.70 | 3,918,632 |
| 2020-04-15 | $335.34 | $339.22 | $329.65 | $332.55 | $332.55 | 2,818,631 |
| 2020-04-14 | $328.77 | $342.10 | $328.47 | $340.77 | $340.77 | 3,858,854 |
| 2020-04-13 | $315.94 | $320.90 | $313.75 | $320.65 | $320.65 | 1,838,954 |
| 2020-04-09 | $318.65 | $320.78 | $310.79 | $318.70 | $318.70 | 3,300,177 |
| 2020-04-08 | $313.88 | $317.72 | $308.20 | $317.18 | $317.18 | 4,002,545 |
| 2020-04-07 | $327.41 | $328.32 | $306.30 | $308.93 | $308.93 | 5,422,270 |
| 2020-04-06 | $306.56 | $320.51 | $299.96 | $319.13 | $319.13 | 5,145,092 |
| 2020-04-03 | $302.06 | $303.47 | $289.71 | $293.61 | $293.61 | 3,934,718 |
| 2020-04-02 | $297.76 | $306.50 | $293.18 | $303.96 | $303.96 | 3,590,071 |
| 2020-04-01 | $307.00 | $309.61 | $298.32 | $301.21 | $301.21 | 3,902,957 |
| 2020-03-31 | $316.41 | $326.33 | $312.68 | $318.24 | $318.24 | 6,414,549 |
| 2020-03-30 | $308.89 | $322.97 | $308.01 | $318.39 | $318.39 | 4,340,463 |
| 2020-03-27 | $311.70 | $314.29 | $300.63 | $305.83 | $305.83 | 4,862,124 |
| 2020-03-26 | $305.99 | $324.43 | $305.69 | $322.67 | $322.67 | 4,534,399 |
| 2020-03-25 | $308.00 | $317.65 | $298.13 | $305.91 | $305.91 | 4,830,363 |
| 2020-03-24 | $322.96 | $326.99 | $301.59 | $310.00 | $310.00 | 6,592,213 |
| 2020-03-23 | $296.67 | $312.49 | $287.78 | $307.27 | $307.27 | 6,016,822 |
| 2020-03-20 | $312.92 | $324.80 | $293.77 | $295.34 | $295.34 | 7,461,753 |
| 2020-03-19 | $291.77 | $318.71 | $281.10 | $307.51 | $307.51 | 6,023,835 |
| 2020-03-18 | $290.00 | $296.87 | $255.13 | $294.61 | $294.61 | 7,278,981 |
| 2020-03-17 | $291.20 | $312.95 | $278.35 | $311.81 | $311.81 | 6,189,140 |
| 2020-03-16 | $288.36 | $307.11 | $283.25 | $286.03 | $286.03 | 7,140,139 |
| 2020-03-13 | $312.88 | $336.00 | $298.00 | $335.50 | $335.50 | 8,935,220 |
| 2020-03-12 | $290.41 | $310.13 | $283.00 | $285.00 | $285.00 | 7,230,152 |
| 2020-03-11 | $324.32 | $326.36 | $309.00 | $315.23 | $315.23 | 4,874,326 |
| 2020-03-10 | $318.98 | $332.94 | $309.31 | $332.38 | $332.38 | 5,973,672 |
| 2020-03-09 | $311.68 | $322.44 | $305.33 | $305.79 | $305.79 | 5,291,910 |
| 2020-03-06 | $340.45 | $344.16 | $326.60 | $336.77 | $336.77 | 5,622,911 |
| 2020-03-05 | $355.06 | $360.45 | $347.19 | $351.03 | $351.03 | 3,199,006 |
| 2020-03-04 | $354.38 | $364.27 | $350.08 | $363.85 | $363.85 | 4,146,282 |
| 2020-03-03 | $361.76 | $364.95 | $344.04 | $348.34 | $348.34 | 4,204,501 |
| 2020-03-02 | $349.81 | $360.75 | $342.61 | $360.28 | $360.28 | 5,398,135 |
| 2020-02-28 | $324.42 | $345.46 | $324.00 | $345.12 | $345.12 | 6,469,131 |
| 2020-02-27 | $340.00 | $352.24 | $337.27 | $337.52 | $337.52 | 4,737,676 |
| 2020-02-26 | $349.40 | $360.07 | $348.60 | $351.34 | $351.34 | 3,494,105 |
| 2020-02-25 | $361.00 | $363.97 | $346.28 | $347.80 | $347.80 | 4,188,112 |
| 2020-02-24 | $355.39 | $363.46 | $349.00 | $357.41 | $357.41 | 3,924,013 |
| 2020-02-21 | $378.02 | $378.34 | $368.75 | $372.95 | $372.95 | 2,743,135 |
| 2020-02-20 | $384.00 | $386.75 | $373.48 | $378.96 | $378.96 | 3,789,340 |
| 2020-02-19 | $383.83 | $385.00 | $381.48 | $383.28 | $383.28 | 2,580,455 |
| 2020-02-18 | $380.20 | $382.59 | $378.59 | $378.85 | $378.85 | 2,074,715 |
| 2020-02-14 | $376.28 | $379.83 | $375.85 | $379.67 | $379.67 | 1,690,561 |
| 2020-02-13 | $372.56 | $377.71 | $372.39 | $374.84 | $374.84 | 1,917,119 |
| 2020-02-12 | $370.64 | $374.43 | $367.15 | $374.29 | $374.29 | 2,355,797 |
| 2020-02-11 | $373.03 | $373.70 | $367.25 | $369.28 | $369.28 | 2,005,005 |
| 2020-02-10 | $365.44 | $370.81 | $365.22 | $370.00 | $370.00 | 2,427,076 |
| 2020-02-07 | $366.00 | $369.34 | $364.38 | $366.09 | $366.09 | 2,092,872 |
| 2020-02-06 | $366.16 | $368.25 | $363.01 | $367.46 | $367.46 | 2,224,882 |
| 2020-02-05 | $373.99 | $374.48 | $362.31 | $365.55 | $365.55 | 2,463,385 |
| 2020-02-04 | $363.43 | $367.44 | $360.45 | $366.74 | $366.74 | 3,052,967 |
| 2020-02-03 | $353.41 | $358.67 | $352.29 | $358.00 | $358.00 | 2,693,989 |
| 2020-01-31 | $355.84 | $355.84 | $348.30 | $351.14 | $351.14 | 3,692,938 |
| 2020-01-30 | $349.69 | $356.82 | $349.69 | $356.74 | $356.74 | 1,834,931 |
| 2020-01-29 | $356.70 | $356.70 | $351.36 | $351.66 | $351.66 | 1,523,203 |
| 2020-01-28 | $349.00 | $355.66 | $347.12 | $354.63 | $354.63 | 2,270,756 |
| 2020-01-27 | $341.04 | $349.90 | $340.40 | $346.90 | $346.90 | 2,652,030 |
| 2020-01-24 | $354.10 | $355.69 | $349.20 | $351.37 | $351.37 | 1,640,163 |
| 2020-01-23 | $351.02 | $352.16 | $347.85 | $351.76 | $351.76 | 2,084,658 |
| 2020-01-22 | $352.60 | $354.28 | $349.96 | $350.06 | $350.06 | 1,600,485 |
| 2020-01-21 | $346.37 | $352.37 | $345.62 | $350.00 | $350.00 | 2,113,656 |
| 2020-01-17 | $349.00 | $349.95 | $346.38 | $349.74 | $349.74 | 2,536,157 |
| 2020-01-16 | $345.98 | $345.99 | $342.76 | $345.38 | $345.38 | 2,439,600 |
| 2020-01-15 | $346.42 | $347.50 | $342.46 | $342.94 | $342.94 | 2,213,374 |
| 2020-01-14 | $347.01 | $347.27 | $343.15 | $344.63 | $344.63 | 2,274,687 |
| 2020-01-13 | $341.54 | $345.73 | $341.22 | $345.63 | $345.63 | 1,773,390 |
| 2020-01-10 | $342.05 | $343.36 | $339.62 | $339.81 | $339.81 | 1,481,141 |
| 2020-01-09 | $340.14 | $341.81 | $338.19 | $340.45 | $340.45 | 1,626,380 |
| 2020-01-08 | $333.81 | $339.23 | $333.40 | $337.87 | $337.87 | 2,248,531 |
| 2020-01-07 | $334.15 | $334.79 | $332.31 | $333.39 | $333.39 | 2,507,261 |
| 2020-01-06 | $328.29 | $333.91 | $328.19 | $333.71 | $333.71 | 1,875,122 |
| 2020-01-03 | $329.17 | $332.98 | $328.69 | $331.81 | $331.81 | 1,579,371 |
| 2020-01-02 | $330.00 | $334.48 | $329.17 | $334.43 | $334.43 | 1,990,496 |
| 2019-12-31 | $326.25 | $329.94 | $326.25 | $329.81 | $329.81 | 1,592,512 |
| 2019-12-30 | $330.35 | $330.47 | $325.17 | $328.34 | $328.34 | 1,896,731 |
| 2019-12-27 | $332.88 | $332.88 | $329.77 | $330.79 | $330.79 | 1,229,983 |
| 2019-12-26 | $329.63 | $331.28 | $329.63 | $331.20 | $331.20 | 1,056,199 |
| 2019-12-24 | $329.00 | $331.54 | $328.68 | $329.64 | $329.64 | 1,066,406 |
| 2019-12-23 | $328.83 | $329.88 | $327.26 | $328.95 | $328.95 | 2,210,706 |
| 2019-12-20 | $328.37 | $330.00 | $325.62 | $327.61 | $327.61 | 4,233,263 |
| 2019-12-19 | $324.38 | $327.96 | $324.26 | $327.63 | $327.63 | 2,561,397 |
| 2019-12-18 | $322.10 | $326.82 | $322.01 | $324.38 | $324.38 | 2,332,734 |
| 2019-12-17 | $325.04 | $325.08 | $321.75 | $322.85 | $322.85 | 2,332,492 |
| 2019-12-16 | $319.27 | $325.25 | $319.27 | $323.80 | $323.80 | 3,438,739 |
| 2019-12-13 | $314.11 | $321.73 | $313.74 | $317.94 | $317.94 | 6,608,031 |
| 2019-12-12 | $303.00 | $306.58 | $300.72 | $305.96 | $305.96 | 3,127,412 |
| 2019-12-11 | $305.15 | $305.38 | $301.48 | $303.74 | $303.74 | 2,929,453 |
| 2019-12-10 | $306.62 | $309.03 | $304.10 | $304.17 | $304.17 | 2,156,696 |
| 2019-12-09 | $308.91 | $310.91 | $306.70 | $307.05 | $307.05 | 2,895,186 |
| 2019-12-06 | $306.20 | $306.75 | $303.16 | $306.23 | $306.23 | 1,733,188 |
| 2019-12-05 | $303.13 | $304.24 | $301.00 | $303.03 | $303.03 | 1,698,102 |
| 2019-12-04 | $305.00 | $305.33 | $301.28 | $302.51 | $302.51 | 1,522,832 |
| 2019-12-03 | $298.24 | $304.46 | $297.32 | $303.91 | $303.91 | 1,661,171 |
| 2019-12-02 | $309.22 | $309.90 | $299.51 | $302.75 | $302.75 | 2,894,691 |
| 2019-11-29 | $308.52 | $310.00 | $308.00 | $309.53 | $309.53 | 1,175,056 |
| 2019-11-27 | $308.50 | $309.17 | $305.74 | $309.06 | $309.06 | 1,470,036 |
| 2019-11-26 | $305.00 | $309.06 | $304.89 | $307.90 | $307.90 | 2,619,497 |
| 2019-11-25 | $300.48 | $305.45 | $300.48 | $305.28 | $305.28 | 2,205,626 |
| 2019-11-22 | $299.59 | $299.92 | $295.80 | $299.30 | $299.30 | 1,508,874 |
| 2019-11-21 | $298.99 | $300.35 | $296.62 | $298.80 | $298.80 | 1,609,828 |
| 2019-11-20 | $299.39 | $302.05 | $297.05 | $300.10 | $300.10 | 1,841,524 |
| 2019-11-19 | $298.75 | $300.74 | $296.39 | $300.60 | $300.60 | 2,143,343 |
| 2019-11-18 | $297.55 | $298.56 | $296.00 | $297.16 | $297.16 | 1,632,801 |
| 2019-11-15 | $296.54 | $297.50 | $293.56 | $297.50 | $297.50 | 2,011,741 |
| 2019-11-14 | $293.54 | $295.08 | $292.15 | $294.53 | $294.53 | 1,461,895 |
| 2019-11-13 | $291.86 | $293.70 | $290.26 | $293.54 | $293.54 | 1,806,939 |
| 2019-11-12 | $290.79 | $294.16 | $290.27 | $291.72 | $291.72 | 2,085,313 |
| 2019-11-11 | $291.95 | $292.34 | $289.70 | $290.27 | $290.27 | 1,778,006 |
| 2019-11-08 | $290.02 | $292.46 | $288.48 | $292.46 | $292.46 | 1,628,523 |
| 2019-11-07 | $288.30 | $293.48 | $287.00 | $290.77 | $290.77 | 3,201,667 |
| 2019-11-06 | $289.11 | $289.26 | $285.61 | $287.40 | $287.40 | 2,762,414 |
| 2019-11-05 | $292.11 | $292.88 | $283.60 | $289.29 | $289.29 | 6,170,607 |
| 2019-11-04 | $280.56 | $281.21 | $276.05 | $277.50 | $277.50 | 2,790,240 |
| 2019-11-01 | $279.14 | $281.83 | $277.27 | $277.82 | $277.82 | 2,827,222 |
| 2019-10-31 | $278.27 | $279.32 | $275.31 | $277.93 | $277.93 | 2,845,383 |
| 2019-10-30 | $273.25 | $278.65 | $272.61 | $278.41 | $278.41 | 2,320,773 |
| 2019-10-29 | $271.68 | $273.72 | $271.06 | $271.45 | $271.45 | 1,723,508 |
| 2019-10-28 | $271.58 | $272.29 | $268.38 | $271.35 | $271.35 | 2,225,827 |
| 2019-10-25 | $267.80 | $271.61 | $267.02 | $270.98 | $270.98 | 1,822,271 |
| 2019-10-24 | $264.04 | $271.46 | $263.25 | $269.70 | $269.70 | 3,597,687 |
| 2019-10-23 | $261.00 | $265.52 | $259.57 | $261.32 | $261.32 | 3,079,754 |
| 2019-10-22 | $268.49 | $269.28 | $260.64 | $261.09 | $261.09 | 3,412,660 |
| 2019-10-21 | $265.63 | $267.43 | $262.57 | $266.84 | $266.84 | 2,868,802 |
| 2019-10-18 | $269.36 | $269.68 | $262.10 | $265.52 | $265.52 | 4,299,275 |
| 2019-10-17 | $272.61 | $274.12 | $267.15 | $269.24 | $269.24 | 3,414,775 |
| 2019-10-16 | $270.23 | $272.81 | $267.51 | $272.70 | $272.70 | 4,333,191 |
| 2019-10-15 | $278.17 | $281.51 | $278.02 | $279.39 | $279.39 | 1,969,235 |
| 2019-10-14 | $278.11 | $279.42 | $277.15 | $277.78 | $277.78 | 1,377,172 |
| 2019-10-11 | $278.37 | $281.27 | $277.63 | $278.29 | $278.29 | 2,098,200 |
| 2019-10-10 | $274.06 | $276.71 | $272.79 | $274.98 | $274.98 | 1,634,808 |
| 2019-10-09 | $273.52 | $275.55 | $272.86 | $274.27 | $274.27 | 1,376,725 |
| 2019-10-08 | $274.46 | $275.41 | $270.80 | $270.83 | $270.83 | 2,162,370 |
| 2019-10-07 | $276.32 | $278.49 | $275.59 | $276.90 | $276.90 | 1,856,382 |
| 2019-10-04 | $273.11 | $278.08 | $273.11 | $276.96 | $276.96 | 2,583,298 |
| 2019-10-03 | $266.92 | $272.80 | $263.85 | $272.40 | $272.40 | 3,652,220 |
| 2019-10-02 | $271.18 | $271.18 | $265.19 | $266.66 | $266.66 | 3,400,605 |
| 2019-10-01 | $278.99 | $279.65 | $271.87 | $272.71 | $272.71 | 3,311,550 |
| 2019-09-30 | $277.54 | $279.00 | $275.14 | $276.25 | $276.25 | 4,077,253 |
| 2019-09-27 | $284.63 | $284.98 | $274.12 | $277.54 | $277.54 | 3,168,377 |
| 2019-09-26 | $278.46 | $285.90 | $277.01 | $283.81 | $283.81 | 4,325,923 |
| 2019-09-25 | $271.90 | $277.71 | $267.73 | $277.43 | $277.43 | 3,452,563 |
| 2019-09-24 | $279.58 | $280.70 | $271.08 | $272.47 | $272.47 | 3,351,591 |
| 2019-09-23 | $275.93 | $279.58 | $275.41 | $277.44 | $277.44 | 2,068,852 |
| 2019-09-20 | $281.60 | $283.20 | $274.95 | $277.91 | $277.91 | 4,160,719 |
| 2019-09-19 | $280.17 | $284.37 | $279.83 | $281.26 | $281.26 | 3,171,211 |
| 2019-09-18 | $275.35 | $280.29 | $270.02 | $279.72 | $279.72 | 7,479,171 |
| 2019-09-17 | $284.04 | $285.30 | $280.36 | $284.69 | $284.69 | 4,541,202 |
| 2019-09-16 | $276.62 | $283.05 | $275.30 | $282.93 | $282.93 | 2,774,732 |
| 2019-09-13 | $278.22 | $280.28 | $276.32 | $278.35 | $278.35 | 2,948,590 |
| 2019-09-12 | $281.00 | $282.28 | $277.94 | $278.02 | $278.02 | 2,955,024 |
| 2019-09-11 | $277.66 | $280.31 | $274.00 | $277.78 | $277.78 | 2,593,970 |
| 2019-09-10 | $277.58 | $277.58 | $272.34 | $276.14 | $276.14 | 4,098,222 |
| 2019-09-09 | $286.52 | $286.93 | $276.60 | $279.30 | $279.30 | 3,134,613 |
| 2019-09-06 | $288.20 | $289.59 | $283.96 | $284.94 | $284.94 | 2,273,061 |
| 2019-09-05 | $287.83 | $288.01 | $281.52 | $287.75 | $287.75 | 2,836,385 |
| 2019-09-04 | $286.04 | $286.25 | $282.46 | $284.60 | $284.60 | 1,516,136 |
| 2019-09-03 | $284.25 | $287.46 | $281.40 | $282.45 | $282.45 | 1,838,081 |
| 2019-08-30 | $287.41 | $288.50 | $280.12 | $284.51 | $284.51 | 2,373,297 |
| 2019-08-29 | $285.71 | $287.70 | $283.62 | $286.63 | $286.63 | 2,172,535 |
| 2019-08-28 | $286.55 | $287.99 | $280.42 | $282.13 | $282.13 | 2,776,067 |
| 2019-08-27 | $290.66 | $291.85 | $286.53 | $289.45 | $289.45 | 1,793,394 |
| 2019-08-26 | $284.86 | $288.89 | $283.51 | $288.74 | $288.74 | 1,792,971 |
| 2019-08-23 | $289.23 | $293.57 | $280.97 | $282.44 | $282.44 | 2,852,522 |
| 2019-08-22 | $292.57 | $292.90 | $285.12 | $287.69 | $287.69 | 1,745,838 |
| 2019-08-21 | $288.54 | $292.92 | $286.51 | $291.53 | $291.53 | 1,520,460 |
| 2019-08-20 | $287.97 | $288.66 | $285.40 | $285.71 | $285.71 | 1,491,067 |
| 2019-08-19 | $291.32 | $291.77 | $287.17 | $287.97 | $287.97 | 1,956,105 |
| 2019-08-16 | $285.58 | $290.15 | $283.32 | $287.45 | $287.45 | 1,981,029 |
| 2019-08-15 | $285.64 | $286.49 | $280.86 | $282.71 | $282.71 | 2,338,678 |
| 2019-08-14 | $287.60 | $289.65 | $281.43 | $283.66 | $283.66 | 2,585,987 |
| 2019-08-13 | $288.23 | $295.50 | $286.39 | $293.17 | $293.17 | 2,346,691 |
| 2019-08-12 | $293.14 | $294.42 | $287.41 | $288.65 | $288.65 | 1,580,529 |
| 2019-08-09 | $296.14 | $298.27 | $292.15 | $294.83 | $294.83 | 1,451,132 |
| 2019-08-08 | $292.75 | $297.87 | $290.20 | $297.78 | $297.78 | 2,506,035 |
| 2019-08-07 | $282.24 | $290.26 | $282.00 | $289.02 | $289.02 | 2,196,689 |
| 2019-08-06 | $283.63 | $286.99 | $282.50 | $286.21 | $286.21 | 2,552,138 |
| 2019-08-05 | $285.04 | $286.87 | $276.78 | $280.36 | $280.36 | 4,292,566 |
| 2019-08-02 | $295.57 | $297.35 | $289.42 | $293.71 | $293.71 | 3,400,897 |
| 2019-08-01 | $299.15 | $304.99 | $296.77 | $298.44 | $298.44 | 3,210,196 |
| 2019-07-31 | $303.61 | $304.95 | $295.11 | $298.86 | $298.86 | 3,066,861 |
| 2019-07-30 | $305.07 | $307.09 | $302.55 | $303.64 | $303.64 | 2,157,952 |
| 2019-07-29 | $311.94 | $311.94 | $301.48 | $307.22 | $307.22 | 2,778,446 |
| 2019-07-26 | $309.97 | $312.50 | $309.26 | $311.27 | $311.27 | 1,507,922 |
| 2019-07-25 | $308.66 | $309.66 | $306.10 | $308.73 | $308.73 | 1,378,470 |
| 2019-07-24 | $305.81 | $310.73 | $305.81 | $310.27 | $310.27 | 1,459,247 |
| 2019-07-23 | $309.91 | $309.98 | $305.22 | $307.88 | $307.88 | 1,826,893 |
| 2019-07-22 | $308.39 | $309.92 | $307.14 | $308.55 | $308.55 | 1,336,736 |
| 2019-07-19 | $311.56 | $313.11 | $305.27 | $306.87 | $306.87 | 2,100,253 |
| 2019-07-18 | $307.21 | $310.92 | $306.85 | $310.08 | $310.08 | 1,597,673 |
| 2019-07-17 | $307.13 | $310.96 | $306.75 | $309.39 | $309.39 | 2,298,481 |
| 2019-07-16 | $308.00 | $308.46 | $305.07 | $305.70 | $305.70 | 1,838,747 |
| 2019-07-15 | $310.00 | $310.46 | $307.72 | $308.76 | $308.76 | 1,161,681 |
| 2019-07-12 | $308.01 | $309.70 | $304.97 | $309.42 | $309.42 | 1,624,840 |
| 2019-07-11 | $307.39 | $310.17 | $305.90 | $307.60 | $307.60 | 1,951,519 |
| 2019-07-10 | $305.10 | $309.32 | $305.10 | $306.98 | $306.98 | 1,954,088 |
| 2019-07-09 | $300.56 | $305.13 | $300.22 | $304.20 | $304.20 | 1,644,254 |
| 2019-07-08 | $302.76 | $303.11 | $300.13 | $302.92 | $302.92 | 1,909,180 |
| 2019-07-05 | $304.01 | $305.24 | $298.93 | $303.98 | $303.98 | 2,872,770 |
| 2019-07-03 | $302.00 | $305.86 | $301.29 | $305.70 | $305.70 | 1,585,273 |
| 2019-07-02 | $301.19 | $301.58 | $299.36 | $301.39 | $301.39 | 1,816,885 |
| 2019-07-01 | $299.55 | $301.90 | $297.66 | $300.97 | $300.97 | 2,624,198 |
| 2019-06-28 | $294.50 | $295.10 | $291.95 | $294.65 | $294.65 | 2,648,300 |
| 2019-06-27 | $290.04 | $294.67 | $290.04 | $293.23 | $293.23 | 2,596,919 |
| 2019-06-26 | $291.26 | $292.76 | $288.70 | $288.72 | $288.72 | 2,896,763 |
| 2019-06-25 | $299.21 | $300.65 | $287.00 | $287.97 | $287.97 | 4,638,470 |
| 2019-06-24 | $300.00 | $302.58 | $298.69 | $299.87 | $299.87 | 2,869,223 |
| 2019-06-21 | $301.46 | $304.00 | $299.09 | $299.33 | $299.33 | 4,015,546 |
| 2019-06-20 | $293.25 | $302.66 | $293.25 | $302.11 | $302.11 | 5,632,525 |
| 2019-06-19 | $287.00 | $292.00 | $284.34 | $291.21 | $291.21 | 9,738,584 |
| 2019-06-18 | $280.37 | $280.49 | $276.62 | $276.78 | $276.78 | 4,529,340 |
| 2019-06-17 | $274.63 | $277.47 | $274.63 | $275.60 | $275.60 | 2,254,229 |
| 2019-06-14 | $275.91 | $277.10 | $274.00 | $274.28 | $274.28 | 2,262,838 |
| 2019-06-13 | $278.59 | $278.96 | $275.92 | $276.30 | $276.30 | 1,696,743 |
| 2019-06-12 | $276.13 | $277.56 | $274.58 | $276.84 | $276.84 | 1,313,852 |
| 2019-06-11 | $283.91 | $284.89 | $272.03 | $275.99 | $275.99 | 2,969,720 |
| 2019-06-10 | $280.98 | $284.98 | $280.20 | $280.34 | $280.34 | 2,487,726 |
| 2019-06-07 | $275.87 | $282.37 | $275.51 | $278.16 | $278.16 | 2,759,013 |
| 2019-06-06 | $273.72 | $275.76 | $271.05 | $274.80 | $274.80 | 2,211,787 |
| 2019-06-05 | $272.78 | $273.21 | $268.39 | $272.86 | $272.86 | 2,650,396 |
| 2019-06-04 | $263.27 | $268.93 | $257.46 | $268.71 | $268.71 | 3,750,815 |
| 2019-06-03 | $270.51 | $272.81 | $257.53 | $259.03 | $259.03 | 3,903,421 |
| 2019-05-31 | $271.28 | $272.91 | $268.75 | $270.90 | $270.90 | 2,526,653 |
| 2019-05-30 | $274.43 | $275.09 | $272.43 | $274.51 | $274.51 | 1,601,106 |
| 2019-05-29 | $275.29 | $276.80 | $272.28 | $273.38 | $273.38 | 1,805,982 |
| 2019-05-28 | $276.49 | $281.45 | $275.37 | $278.25 | $278.25 | 2,475,891 |
| 2019-05-24 | $273.54 | $277.48 | $273.54 | $274.77 | $274.77 | 1,878,339 |
| 2019-05-23 | $278.29 | $278.43 | $271.69 | $274.25 | $274.25 | 2,706,419 |
| 2019-05-22 | $277.42 | $282.74 | $277.26 | $281.82 | $281.82 | 1,570,628 |
| 2019-05-21 | $278.21 | $280.00 | $277.05 | $278.07 | $278.07 | 1,793,665 |
| 2019-05-20 | $276.10 | $277.89 | $273.40 | $275.45 | $275.45 | 2,391,950 |
| 2019-05-17 | $281.68 | $284.41 | $279.07 | $279.85 | $279.85 | 2,223,523 |
| 2019-05-16 | $278.63 | $285.87 | $278.40 | $283.55 | $283.55 | 3,413,063 |
| 2019-05-15 | $269.82 | $276.95 | $269.50 | $276.82 | $276.82 | 2,708,559 |
| 2019-05-14 | $269.43 | $274.23 | $269.29 | $271.86 | $271.86 | 2,046,551 |
| 2019-05-13 | $270.57 | $274.19 | $267.22 | $267.70 | $267.70 | 2,698,322 |
| 2019-05-10 | $273.58 | $279.50 | $270.32 | $278.48 | $278.48 | 2,097,736 |
| 2019-05-09 | $274.16 | $277.12 | $270.80 | $275.79 | $275.79 | 1,867,193 |
| 2019-05-08 | $275.83 | $278.37 | $274.16 | $276.77 | $276.77 | 2,611,043 |
| 2019-05-07 | $278.82 | $280.65 | $273.67 | $277.07 | $277.07 | 2,567,977 |
| 2019-05-06 | $277.60 | $284.22 | $275.81 | $283.66 | $283.66 | 1,994,477 |
| 2019-05-03 | $282.56 | $286.35 | $282.39 | $285.58 | $285.58 | 1,979,920 |
| 2019-05-02 | $283.14 | $284.59 | $278.15 | $279.64 | $279.64 | 2,482,283 |
| 2019-05-01 | $291.00 | $291.00 | $283.19 | $283.35 | $283.35 | 2,056,176 |
| 2019-04-30 | $286.10 | $289.77 | $285.25 | $289.25 | $289.25 | 3,067,976 |
| 2019-04-29 | $286.46 | $291.71 | $285.38 | $286.14 | $286.14 | 5,592,372 |
| 2019-04-26 | $278.18 | $282.00 | $275.79 | $281.96 | $281.96 | 2,114,205 |
| 2019-04-25 | $278.40 | $279.52 | $274.38 | $277.66 | $277.66 | 1,747,300 |
| 2019-04-24 | $279.22 | $280.17 | $275.25 | $275.45 | $275.45 | 1,867,555 |
| 2019-04-23 | $272.54 | $278.89 | $271.59 | $278.49 | $278.49 | 2,693,942 |
| 2019-04-22 | $269.82 | $272.32 | $269.20 | $272.21 | $272.21 | 1,364,952 |
| 2019-04-18 | $270.09 | $270.82 | $266.64 | $270.57 | $270.57 | 2,028,988 |
| 2019-04-17 | $272.17 | $272.67 | $268.44 | $269.45 | $269.45 | 2,391,518 |
| 2019-04-16 | $273.07 | $273.39 | $269.64 | $271.43 | $271.43 | 1,638,464 |
| 2019-04-15 | $271.86 | $273.71 | $270.62 | $272.22 | $272.22 | 1,462,311 |
| 2019-04-12 | $273.01 | $273.51 | $270.82 | $271.86 | $271.86 | 1,681,371 |
| 2019-04-11 | $271.95 | $272.92 | $270.77 | $271.90 | $271.90 | 2,085,789 |
| 2019-04-10 | $269.47 | $272.16 | $269.01 | $271.58 | $271.58 | 1,469,979 |
| 2019-04-09 | $267.12 | $269.99 | $266.80 | $268.99 | $268.99 | 1,605,892 |
| 2019-04-08 | $266.96 | $269.09 | $264.70 | $268.81 | $268.81 | 1,796,796 |
| 2019-04-05 | $269.44 | $269.94 | $266.59 | $267.45 | $267.45 | 1,970,627 |
| 2019-04-04 | $270.98 | $271.47 | $263.72 | $267.89 | $267.89 | 2,947,386 |
| 2019-04-03 | $273.71 | $274.18 | $270.98 | $271.50 | $271.50 | 2,432,780 |
| 2019-04-02 | $272.89 | $273.00 | $267.63 | $271.35 | $271.35 | 1,877,939 |
| 2019-04-01 | $269.85 | $272.39 | $268.19 | $272.17 | $272.17 | 2,970,213 |
| 2019-03-29 | $265.47 | $266.75 | $264.20 | $266.49 | $266.49 | 2,097,589 |
| 2019-03-28 | $263.50 | $265.17 | $260.88 | $263.53 | $263.53 | 2,017,976 |
| 2019-03-27 | $265.53 | $265.97 | $259.04 | $262.34 | $262.34 | 2,521,923 |
| 2019-03-26 | $265.05 | $267.74 | $263.84 | $265.59 | $265.59 | 3,150,072 |
| 2019-03-25 | $259.21 | $263.12 | $257.10 | $262.27 | $262.27 | 2,639,365 |
| 2019-03-22 | $263.47 | $264.64 | $259.52 | $259.69 | $259.69 | 3,454,012 |
| 2019-03-21 | $259.00 | $264.34 | $258.40 | $264.18 | $264.18 | 2,359,850 |
| 2019-03-20 | $260.54 | $262.30 | $256.17 | $259.74 | $259.74 | 3,732,580 |
| 2019-03-19 | $259.43 | $260.64 | $256.34 | $260.42 | $260.42 | 4,257,338 |
| 2019-03-18 | $257.11 | $259.96 | $253.89 | $257.76 | $257.76 | 4,013,389 |
| 2019-03-15 | $258.03 | $260.00 | $252.03 | $257.09 | $257.09 | 12,110,485 |
| 2019-03-14 | $265.26 | $268.00 | $263.52 | $267.69 | $267.69 | 5,113,443 |
| 2019-03-13 | $265.50 | $269.80 | $264.13 | $264.38 | $264.38 | 3,992,487 |
| 2019-03-12 | $261.86 | $264.75 | $259.01 | $263.51 | $263.51 | 2,583,623 |
| 2019-03-11 | $255.98 | $261.46 | $255.77 | $260.96 | $260.96 | 2,711,658 |
| 2019-03-08 | $251.49 | $255.02 | $249.10 | $254.74 | $254.74 | 2,195,350 |
| 2019-03-07 | $255.77 | $257.49 | $253.29 | $255.46 | $255.46 | 3,185,202 |
| 2019-03-06 | $257.40 | $259.49 | $253.84 | $256.40 | $256.40 | 1,950,615 |
| 2019-03-05 | $259.00 | $259.87 | $256.37 | $257.38 | $257.38 | 2,101,785 |
| 2019-03-04 | $266.70 | $267.00 | $254.08 | $258.16 | $258.16 | 2,995,155 |
| 2019-03-01 | $265.75 | $266.24 | $261.50 | $264.01 | $264.01 | 2,594,052 |
| 2019-02-28 | $262.40 | $266.24 | $261.76 | $262.50 | $262.50 | 3,810,382 |
| 2019-02-27 | $259.77 | $263.08 | $256.52 | $262.90 | $262.90 | 2,267,003 |
| 2019-02-26 | $258.00 | $262.58 | $256.37 | $261.22 | $261.22 | 2,539,030 |
| 2019-02-25 | $261.50 | $262.98 | $258.18 | $258.62 | $258.62 | 1,815,766 |
| 2019-02-22 | $257.61 | $260.24 | $257.61 | $258.90 | $258.90 | 2,006,123 |
| 2019-02-21 | $257.30 | $259.35 | $255.12 | $257.76 | $257.76 | 2,607,433 |
| 2019-02-20 | $258.13 | $260.99 | $255.92 | $258.10 | $258.10 | 2,484,800 |
| 2019-02-19 | $258.98 | $260.06 | $256.45 | $257.81 | $257.81 | 3,475,615 |
| 2019-02-15 | $260.34 | $260.97 | $258.07 | $259.45 | $259.45 | 2,999,236 |
| 2019-02-14 | $259.40 | $261.71 | $258.01 | $260.14 | $260.14 | 1,884,977 |
| 2019-02-13 | $263.13 | $263.36 | $259.37 | $260.23 | $260.23 | 1,899,835 |
| 2019-02-12 | $260.15 | $262.25 | $258.67 | $261.37 | $261.37 | 2,518,430 |
| 2019-02-11 | $258.89 | $259.90 | $256.19 | $258.39 | $258.39 | 3,538,128 |
| 2019-02-08 | $251.39 | $257.05 | $250.64 | $257.00 | $257.00 | 2,756,758 |
| 2019-02-07 | $251.33 | $254.31 | $250.28 | $253.74 | $253.74 | 2,099,743 |
| 2019-02-06 | $255.06 | $255.93 | $250.71 | $254.35 | $254.35 | 2,539,068 |
| 2019-02-05 | $256.74 | $258.56 | $254.01 | $254.82 | $254.82 | 3,041,982 |
| 2019-02-04 | $248.56 | $256.99 | $248.06 | $254.74 | $254.74 | 3,705,123 |
| 2019-02-01 | $247.82 | $251.04 | $246.10 | $247.38 | $247.38 | 3,033,305 |
| 2019-01-31 | $243.00 | $249.00 | $243.00 | $247.82 | $247.82 | 5,007,179 |
| 2019-01-30 | $240.16 | $243.00 | $238.87 | $242.67 | $242.67 | 2,483,107 |
| 2019-01-29 | $241.81 | $242.87 | $237.27 | $238.27 | $238.27 | 1,937,089 |
| 2019-01-28 | $241.00 | $243.22 | $239.35 | $241.85 | $241.85 | 2,110,409 |
| 2019-01-25 | $244.99 | $247.10 | $243.43 | $244.95 | $244.95 | 3,821,429 |
| 2019-01-24 | $245.62 | $245.98 | $241.18 | $242.56 | $242.56 | 3,642,950 |
| 2019-01-23 | $244.91 | $248.16 | $240.60 | $245.14 | $245.14 | 2,031,718 |
| 2019-01-22 | $245.13 | $245.61 | $241.19 | $243.85 | $243.85 | 4,155,486 |
| 2019-01-18 | $247.45 | $250.68 | $244.45 | $247.51 | $247.51 | 3,711,300 |
| 2019-01-17 | $240.13 | $245.04 | $238.78 | $244.40 | $244.40 | 2,836,201 |
| 2019-01-16 | $243.60 | $244.00 | $239.68 | $241.95 | $241.95 | 2,885,155 |
| 2019-01-15 | $237.90 | $243.93 | $237.26 | $242.36 | $242.36 | 3,656,486 |
| 2019-01-14 | $235.33 | $236.26 | $231.96 | $234.56 | $234.56 | 2,607,012 |
| 2019-01-11 | $235.71 | $239.32 | $235.23 | $237.55 | $237.55 | 3,179,485 |
| 2019-01-10 | $233.77 | $238.04 | $231.71 | $237.77 | $237.77 | 2,704,960 |
| 2019-01-09 | $234.01 | $238.59 | $232.00 | $235.43 | $235.43 | 3,594,435 |
| 2019-01-08 | $232.65 | $233.77 | $228.33 | $232.68 | $232.68 | 3,685,900 |
| 2019-01-07 | $229.95 | $232.60 | $227.29 | $229.26 | $229.26 | 3,638,526 |
| 2019-01-04 | $219.84 | $227.65 | $217.48 | $226.19 | $226.19 | 4,043,376 |
| 2019-01-03 | $220.88 | $223.63 | $215.15 | $215.70 | $215.70 | 3,663,514 |
| 2019-01-02 | $219.91 | $226.17 | $219.00 | $224.57 | $224.57 | 2,784,109 |
| 2018-12-31 | $225.56 | $227.33 | $223.24 | $226.24 | $226.24 | 2,866,443 |
| 2018-12-28 | $227.58 | $228.11 | $220.87 | $223.13 | $223.13 | 3,160,241 |
| 2018-12-27 | $219.99 | $225.17 | $214.16 | $225.14 | $225.14 | 3,931,134 |
| 2018-12-26 | $206.53 | $222.96 | $206.25 | $222.95 | $222.95 | 5,897,853 |
| 2018-12-24 | $206.90 | $212.58 | $204.95 | $205.16 | $205.16 | 2,940,454 |
| 2018-12-21 | $219.55 | $222.26 | $207.37 | $208.80 | $208.80 | 8,828,085 |
| 2018-12-20 | $223.00 | $224.85 | $212.83 | $218.65 | $218.65 | 6,099,382 |
| 2018-12-19 | $225.92 | $231.02 | $221.11 | $224.65 | $224.65 | 6,110,844 |
| 2018-12-18 | $222.53 | $228.13 | $221.55 | $226.18 | $226.18 | 5,264,971 |
| 2018-12-17 | $226.93 | $230.63 | $220.48 | $221.38 | $221.38 | 7,059,515 |
| 2018-12-14 | $240.76 | $240.92 | $229.91 | $230.00 | $230.00 | 12,189,411 |
| 2018-12-13 | $248.15 | $251.60 | $245.20 | $248.08 | $248.08 | 5,395,115 |
| 2018-12-12 | $249.99 | $251.56 | $245.04 | $245.55 | $245.55 | 4,067,868 |
| 2018-12-11 | $251.43 | $251.75 | $242.78 | $245.34 | $245.34 | 3,179,388 |
| 2018-12-10 | $237.46 | $245.40 | $237.01 | $244.09 | $244.09 | 3,194,293 |
| 2018-12-07 | $248.39 | $249.26 | $237.65 | $238.00 | $238.00 | 3,971,074 |
| 2018-12-06 | $240.00 | $250.68 | $237.96 | $250.63 | $250.63 | 3,950,611 |
| 2018-12-04 | $253.22 | $254.71 | $244.98 | $245.82 | $245.82 | 4,041,714 |
| 2018-12-03 | $260.71 | $260.72 | $251.82 | $255.26 | $255.26 | 4,285,915 |
| 2018-11-30 | $250.23 | $251.57 | $247.09 | $250.89 | $250.89 | 5,156,668 |
| 2018-11-29 | $246.36 | $252.25 | $244.31 | $249.09 | $249.09 | 3,723,510 |
| 2018-11-28 | $237.90 | $250.41 | $237.74 | $249.21 | $249.21 | 6,447,110 |
| 2018-11-27 | $230.77 | $232.78 | $228.68 | $232.25 | $232.25 | 2,882,445 |
| 2018-11-26 | $229.19 | $233.30 | $227.91 | $231.96 | $231.96 | 3,603,692 |
| 2018-11-23 | $222.71 | $227.74 | $222.51 | $225.56 | $225.56 | 1,691,015 |
| 2018-11-21 | $225.33 | $228.99 | $222.24 | $225.98 | $225.98 | 4,846,563 |
| 2018-11-20 | $209.41 | $222.84 | $207.02 | $219.73 | $219.73 | 6,180,467 |
| 2018-11-19 | $237.50 | $238.65 | $218.72 | $219.69 | $219.69 | 7,641,894 |
| 2018-11-16 | $239.52 | $240.14 | $235.37 | $238.89 | $238.89 | 2,897,385 |
| 2018-11-15 | $233.98 | $241.43 | $231.33 | $239.95 | $239.95 | 3,383,487 |
| 2018-11-14 | $242.16 | $242.91 | $231.91 | $235.22 | $235.22 | 3,261,302 |
| 2018-11-13 | $238.38 | $243.00 | $235.85 | $238.74 | $238.74 | 4,017,536 |
| 2018-11-12 | $244.14 | $244.80 | $235.36 | $236.67 | $236.67 | 3,498,270 |
| 2018-11-09 | $247.56 | $248.29 | $241.16 | $244.84 | $244.84 | 2,765,862 |
| 2018-11-08 | $253.31 | $254.13 | $247.74 | $249.96 | $249.96 | 2,389,273 |
| 2018-11-07 | $244.80 | $253.96 | $243.81 | $253.43 | $253.43 | 3,790,606 |
| 2018-11-06 | $240.48 | $244.64 | $237.76 | $240.56 | $240.56 | 2,446,675 |
| 2018-11-05 | $240.00 | $241.00 | $233.62 | $239.89 | $239.89 | 3,224,119 |
| 2018-11-02 | $246.57 | $247.47 | $237.80 | $239.64 | $239.64 | 4,335,346 |
| 2018-11-01 | $245.69 | $247.55 | $241.49 | $245.28 | $245.28 | 3,192,176 |
| 2018-10-31 | $245.41 | $249.60 | $243.67 | $245.76 | $245.76 | 4,422,974 |
| 2018-10-30 | $238.99 | $242.50 | $231.70 | $238.41 | $238.41 | 5,626,772 |
| 2018-10-29 | $250.67 | $254.53 | $233.40 | $239.75 | $239.75 | 4,725,035 |
| 2018-10-26 | $243.85 | $252.18 | $241.41 | $245.80 | $245.80 | 4,505,846 |
| 2018-10-25 | $242.17 | $253.59 | $241.66 | $252.92 | $252.92 | 5,283,634 |
| 2018-10-24 | $250.61 | $254.60 | $238.23 | $238.44 | $238.44 | 4,859,524 |
| 2018-10-23 | $246.19 | $254.91 | $242.56 | $251.76 | $251.76 | 5,006,280 |
| 2018-10-22 | $246.00 | $251.64 | $242.80 | $251.06 | $251.06 | 3,486,990 |
| 2018-10-19 | $252.73 | $252.89 | $243.64 | $245.03 | $245.03 | 4,070,625 |
| 2018-10-18 | $256.19 | $257.21 | $246.01 | $250.35 | $250.35 | 5,378,932 |
| 2018-10-17 | $261.21 | $261.89 | $255.26 | $258.91 | $258.91 | 4,405,056 |
| 2018-10-16 | $252.50 | $261.73 | $251.77 | $260.67 | $260.67 | 8,679,636 |
| 2018-10-15 | $248.34 | $248.37 | $238.00 | $238.01 | $238.01 | 5,106,421 |
| 2018-10-12 | $247.74 | $249.91 | $242.78 | $248.87 | $248.87 | 4,779,938 |
| 2018-10-11 | $236.41 | $245.72 | $234.72 | $238.59 | $238.59 | 7,042,917 |
| 2018-10-10 | $252.52 | $253.38 | $237.86 | $237.91 | $237.91 | 5,309,318 |
| 2018-10-09 | $254.16 | $258.72 | $251.71 | $254.16 | $254.16 | 2,597,721 |
| 2018-10-08 | $261.84 | $263.46 | $248.69 | $254.69 | $254.69 | 5,109,168 |
| 2018-10-05 | $263.96 | $266.10 | $258.31 | $263.22 | $263.22 | 3,098,832 |
| 2018-10-04 | $269.50 | $271.07 | $260.54 | $263.71 | $263.71 | 3,780,326 |
| 2018-10-03 | $273.25 | $274.17 | $269.76 | $270.51 | $270.51 | 2,726,375 |
| 2018-10-02 | $274.71 | $277.03 | $271.85 | $272.00 | $272.00 | 3,254,406 |
| 2018-10-01 | $271.76 | $276.63 | $271.46 | $275.49 | $275.49 | 3,553,432 |
| 2018-09-28 | $269.75 | $272.26 | $268.44 | $269.95 | $269.95 | 2,784,504 |
| 2018-09-27 | $270.00 | $272.42 | $269.25 | $269.91 | $269.91 | 1,735,155 |
| 2018-09-26 | $268.56 | $270.68 | $266.66 | $268.47 | $268.47 | 2,027,658 |
| 2018-09-25 | $264.60 | $268.43 | $264.20 | $267.84 | $267.84 | 2,298,022 |
| 2018-09-24 | $260.00 | $264.46 | $257.07 | $264.09 | $264.09 | 2,619,133 |
| 2018-09-21 | $266.15 | $267.50 | $260.24 | $260.88 | $260.88 | 6,186,497 |
| 2018-09-20 | $266.47 | $269.54 | $264.19 | $266.34 | $266.34 | 2,560,184 |
| 2018-09-19 | $271.14 | $271.95 | $263.61 | $264.88 | $264.88 | 2,801,378 |
| 2018-09-18 | $267.61 | $273.78 | $266.60 | $270.79 | $270.79 | 2,684,423 |
| 2018-09-17 | $275.00 | $275.78 | $267.68 | $268.25 | $268.25 | 3,080,942 |
| 2018-09-14 | $269.00 | $277.61 | $268.00 | $274.69 | $274.69 | 6,182,502 |
| 2018-09-13 | $267.13 | $270.00 | $265.01 | $268.52 | $268.52 | 4,773,968 |
| 2018-09-12 | $267.83 | $270.94 | $266.45 | $267.79 | $267.79 | 3,365,421 |
| 2018-09-11 | $265.30 | $268.60 | $263.31 | $267.00 | $267.00 | 2,866,078 |
| 2018-09-10 | $264.27 | $265.93 | $260.79 | $265.37 | $265.37 | 2,633,558 |
| 2018-09-07 | $258.00 | $263.67 | $257.12 | $260.87 | $260.87 | 2,894,348 |
| 2018-09-06 | $256.95 | $260.27 | $255.14 | $259.75 | $259.75 | 2,810,834 |
| 2018-09-05 | $265.61 | $266.16 | $254.54 | $256.14 | $256.14 | 4,203,322 |
| 2018-09-04 | $263.67 | $266.93 | $262.30 | $266.68 | $266.68 | 2,158,226 |
| 2018-08-31 | $265.55 | $266.83 | $263.20 | $263.51 | $263.51 | 2,944,461 |
| 2018-08-30 | $266.72 | $269.05 | $265.50 | $266.43 | $266.43 | 2,409,250 |
| 2018-08-29 | $263.00 | $269.96 | $262.56 | $268.36 | $268.36 | 3,155,151 |
| 2018-08-28 | $263.70 | $263.70 | $261.03 | $263.04 | $263.04 | 1,867,069 |
| 2018-08-27 | $263.00 | $263.70 | $259.39 | $262.40 | $262.40 | 2,433,040 |
| 2018-08-24 | $258.33 | $263.39 | $258.33 | $261.51 | $261.51 | 3,862,275 |
| 2018-08-23 | $254.62 | $258.33 | $254.47 | $257.00 | $257.00 | 2,984,332 |
| 2018-08-22 | $250.59 | $256.16 | $250.36 | $255.54 | $255.54 | 1,895,350 |
| 2018-08-21 | $250.45 | $253.33 | $250.36 | $251.50 | $251.50 | 2,168,922 |
| 2018-08-20 | $246.08 | $250.37 | $246.00 | $249.76 | $249.76 | 2,901,290 |
| 2018-08-17 | $248.39 | $249.22 | $243.71 | $245.70 | $245.70 | 2,744,156 |
| 2018-08-16 | $252.79 | $253.30 | $248.10 | $248.89 | $248.89 | 2,420,379 |
| 2018-08-15 | $253.80 | $255.83 | $248.02 | $250.52 | $250.52 | 2,744,650 |
| 2018-08-14 | $254.38 | $256.25 | $252.09 | $256.05 | $256.05 | 2,100,345 |
| 2018-08-13 | $254.16 | $256.60 | $253.30 | $253.54 | $253.54 | 1,535,494 |
| 2018-08-10 | $252.00 | $254.97 | $251.50 | $253.70 | $253.70 | 1,788,961 |
| 2018-08-09 | $254.55 | $255.75 | $253.39 | $253.80 | $253.80 | 2,092,042 |
| 2018-08-08 | $252.95 | $254.57 | $251.63 | $253.83 | $253.83 | 1,589,803 |
| 2018-08-07 | $254.50 | $255.16 | $252.45 | $253.39 | $253.39 | 1,885,363 |
| 2018-08-06 | $252.74 | $254.88 | $251.54 | $254.11 | $254.11 | 1,535,405 |
| 2018-08-03 | $252.58 | $254.39 | $249.48 | $253.28 | $253.28 | 2,100,275 |
| 2018-08-02 | $245.70 | $252.57 | $245.00 | $252.22 | $252.22 | 2,395,360 |
| 2018-08-01 | $245.00 | $248.76 | $244.24 | $248.01 | $248.01 | 3,185,354 |
| 2018-07-31 | $244.93 | $246.80 | $241.16 | $244.68 | $244.68 | 2,939,488 |
| 2018-07-30 | $254.42 | $254.76 | $240.10 | $242.32 | $242.32 | 5,496,791 |
| 2018-07-27 | $262.05 | $262.86 | $253.05 | $254.81 | $254.81 | 3,030,864 |
| 2018-07-26 | $261.92 | $263.83 | $258.49 | $261.93 | $261.93 | 2,266,146 |
| 2018-07-25 | $258.35 | $263.50 | $257.83 | $263.17 | $263.17 | 2,345,975 |
| 2018-07-24 | $261.04 | $262.73 | $255.93 | $257.49 | $257.49 | 2,433,299 |
| 2018-07-23 | $257.66 | $260.14 | $256.38 | $259.47 | $259.47 | 1,935,668 |
| 2018-07-20 | $258.17 | $259.45 | $256.74 | $257.54 | $257.54 | 2,224,270 |
| 2018-07-19 | $258.00 | $259.60 | $256.36 | $257.68 | $257.68 | 1,980,234 |
| 2018-07-18 | $257.86 | $260.94 | $256.54 | $259.78 | $259.78 | 2,637,027 |
| 2018-07-17 | $252.68 | $258.68 | $250.71 | $258.31 | $258.31 | 2,551,989 |
| 2018-07-16 | $258.63 | $259.04 | $253.83 | $254.68 | $254.68 | 2,165,057 |
| 2018-07-13 | $254.64 | $259.51 | $253.49 | $258.59 | $258.59 | 3,934,327 |
| 2018-07-12 | $249.94 | $255.05 | $249.38 | $254.87 | $254.87 | 2,761,631 |
| 2018-07-11 | $246.65 | $249.74 | $245.85 | $248.12 | $248.12 | 1,730,608 |
| 2018-07-10 | $250.47 | $250.85 | $248.21 | $248.63 | $248.63 | 2,012,389 |
| 2018-07-09 | $249.90 | $250.66 | $246.37 | $249.77 | $249.77 | 2,170,678 |
| 2018-07-06 | $244.48 | $248.72 | $243.22 | $248.19 | $248.19 | 1,889,695 |
| 2018-07-05 | $243.04 | $244.62 | $242.14 | $244.18 | $244.18 | 1,863,413 |
| 2018-07-03 | $244.72 | $245.94 | $241.67 | $242.01 | $242.01 | 1,307,705 |
| 2018-07-02 | $241.05 | $243.33 | $239.60 | $243.26 | $243.26 | 4,127,360 |
| 2018-06-29 | $241.88 | $245.49 | $241.50 | $243.81 | $243.81 | 3,774,674 |
| 2018-06-28 | $236.59 | $241.82 | $236.44 | $239.81 | $239.81 | 2,217,390 |
| 2018-06-27 | $243.46 | $244.98 | $237.51 | $237.68 | $237.68 | 3,499,484 |
| 2018-06-26 | $240.67 | $244.23 | $239.66 | $242.25 | $242.25 | 2,998,299 |
| 2018-06-25 | $240.15 | $241.96 | $235.87 | $239.68 | $239.68 | 4,575,365 |
| 2018-06-22 | $248.11 | $248.80 | $243.26 | $243.63 | $243.63 | 4,124,488 |
| 2018-06-21 | $252.00 | $252.72 | $247.57 | $248.83 | $248.83 | 2,639,732 |
| 2018-06-20 | $253.50 | $254.80 | $250.98 | $251.24 | $251.24 | 2,577,487 |
| 2018-06-19 | $251.83 | $253.65 | $247.90 | $251.74 | $251.74 | 3,532,529 |
| 2018-06-18 | $250.52 | $256.77 | $249.80 | $255.69 | $255.69 | 3,764,273 |
| 2018-06-15 | $251.28 | $253.87 | $247.52 | $251.82 | $251.82 | 9,052,820 |
| 2018-06-14 | $257.15 | $258.91 | $256.58 | $258.10 | $258.10 | 5,618,308 |
| 2018-06-13 | $253.70 | $257.90 | $253.65 | $256.13 | $256.13 | 3,590,741 |
| 2018-06-12 | $252.65 | $254.80 | $251.13 | $252.59 | $252.59 | 3,513,342 |
| 2018-06-11 | $251.76 | $253.48 | $250.13 | $251.00 | $251.00 | 2,868,208 |
| 2018-06-08 | $246.86 | $251.66 | $245.83 | $251.21 | $251.21 | 2,880,597 |
| 2018-06-07 | $253.24 | $254.05 | $244.03 | $247.51 | $247.51 | 4,169,213 |
| 2018-06-06 | $253.75 | $254.07 | $251.50 | $253.95 | $253.95 | 3,963,638 |
| 2018-06-05 | $254.00 | $254.06 | $251.11 | $252.70 | $252.70 | 2,677,427 |
| 2018-06-04 | $252.85 | $254.72 | $251.10 | $253.34 | $253.34 | 3,058,747 |
| 2018-06-01 | $250.55 | $251.83 | $248.85 | $251.31 | $251.31 | 2,773,194 |
| 2018-05-31 | $247.11 | $251.52 | $246.58 | $249.28 | $249.28 | 3,838,370 |
| 2018-05-30 | $244.40 | $248.56 | $244.39 | $247.40 | $247.40 | 2,319,344 |
| 2018-05-29 | $242.99 | $243.39 | $240.38 | $242.19 | $242.19 | 2,093,449 |
| 2018-05-25 | $245.00 | $245.79 | $242.87 | $243.56 | $243.56 | 2,152,871 |
| 2018-05-24 | $243.79 | $245.90 | $240.72 | $245.15 | $245.15 | 2,779,634 |
| 2018-05-23 | $236.32 | $244.09 | $236.00 | $243.91 | $243.91 | 2,757,629 |
| 2018-05-22 | $241.15 | $243.49 | $237.76 | $238.79 | $238.79 | 2,950,223 |
| 2018-05-21 | $239.85 | $240.78 | $237.11 | $238.10 | $238.10 | 1,757,941 |
| 2018-05-18 | $236.24 | $239.28 | $235.26 | $238.09 | $238.09 | 1,888,196 |
| 2018-05-17 | $237.32 | $239.67 | $234.83 | $236.85 | $236.85 | 1,690,642 |
| 2018-05-16 | $236.59 | $238.12 | $235.84 | $237.39 | $237.39 | 1,843,652 |
| 2018-05-15 | $235.64 | $237.35 | $233.00 | $236.60 | $236.60 | 2,130,349 |
| 2018-05-14 | $242.00 | $243.34 | $237.24 | $238.37 | $238.37 | 2,670,821 |
| 2018-05-11 | $241.03 | $241.93 | $238.79 | $241.88 | $241.88 | 2,261,704 |
| 2018-05-10 | $240.46 | $241.76 | $238.24 | $241.15 | $241.15 | 1,941,395 |
| 2018-05-09 | $235.00 | $240.15 | $233.53 | $239.74 | $239.74 | 3,091,588 |
| 2018-05-08 | $229.74 | $235.00 | $228.75 | $234.56 | $234.56 | 2,244,572 |
| 2018-05-07 | $229.54 | $232.36 | $229.02 | $230.99 | $230.99 | 1,808,338 |
| 2018-05-04 | $223.89 | $229.39 | $223.39 | $228.51 | $228.51 | 1,663,737 |
| 2018-05-03 | $220.01 | $227.37 | $218.74 | $226.05 | $226.05 | 2,507,925 |
| 2018-05-02 | $224.30 | $224.50 | $220.55 | $221.10 | $221.10 | 2,202,895 |
| 2018-05-01 | $220.77 | $224.49 | $219.38 | $224.08 | $224.08 | 1,792,948 |
| 2018-04-30 | $223.27 | $224.14 | $219.54 | $221.60 | $221.60 | 1,766,330 |
| 2018-04-27 | $223.08 | $224.18 | $219.68 | $221.90 | $221.90 | 1,503,148 |
| 2018-04-26 | $219.77 | $223.19 | $218.85 | $221.91 | $221.91 | 2,235,942 |
| 2018-04-25 | $218.16 | $219.40 | $213.25 | $217.32 | $217.32 | 2,946,092 |
| 2018-04-24 | $227.00 | $228.30 | $215.78 | $217.89 | $217.89 | 3,450,849 |
| 2018-04-23 | $226.39 | $229.15 | $224.75 | $225.30 | $225.30 | 2,137,988 |
| 2018-04-20 | $227.00 | $227.60 | $223.05 | $225.24 | $225.24 | 2,403,683 |
| 2018-04-19 | $230.11 | $230.43 | $226.28 | $227.62 | $227.62 | 2,620,107 |
| 2018-04-18 | $231.70 | $233.17 | $228.62 | $231.10 | $231.10 | 2,261,576 |
| 2018-04-17 | $228.56 | $232.21 | $228.07 | $231.16 | $231.16 | 3,404,449 |
| 2018-04-16 | $226.08 | $227.23 | $222.95 | $226.52 | $226.52 | 2,130,698 |
| 2018-04-13 | $228.85 | $228.95 | $222.55 | $224.06 | $224.06 | 2,029,265 |
| 2018-04-12 | $225.72 | $228.39 | $225.12 | $226.96 | $226.96 | 2,084,110 |
| 2018-04-11 | $222.93 | $226.62 | $222.54 | $223.63 | $223.63 | 1,851,054 |
| 2018-04-10 | $222.61 | $225.16 | $221.18 | $224.53 | $224.53 | 2,845,870 |
| 2018-04-09 | $220.08 | $224.44 | $218.82 | $219.17 | $219.17 | 2,536,139 |
| 2018-04-06 | $221.89 | $224.46 | $216.75 | $218.61 | $218.61 | 2,964,487 |
| 2018-04-05 | $227.94 | $228.80 | $221.61 | $223.54 | $223.54 | 4,084,913 |
| 2018-04-04 | $210.71 | $226.28 | $210.50 | $225.05 | $225.05 | 4,474,394 |
| 2018-04-03 | $214.78 | $217.85 | $212.28 | $215.93 | $215.93 | 3,017,824 |
| 2018-04-02 | $214.81 | $216.50 | $207.22 | $212.28 | $212.28 | 3,494,946 |
| 2018-03-29 | $213.35 | $219.59 | $210.27 | $216.08 | $216.08 | 3,757,447 |
| 2018-03-28 | $213.72 | $217.15 | $209.04 | $212.54 | $212.54 | 4,503,154 |
| 2018-03-27 | $229.90 | $230.98 | $212.25 | $213.80 | $213.80 | 5,164,261 |
| 2018-03-26 | $218.83 | $229.15 | $218.50 | $228.91 | $228.91 | 4,434,467 |
| 2018-03-23 | $219.52 | $222.46 | $214.78 | $215.02 | $215.02 | 4,188,139 |
| 2018-03-22 | $223.86 | $225.87 | $220.26 | $220.52 | $220.52 | 2,931,334 |
| 2018-03-21 | $228.76 | $229.25 | $225.61 | $226.85 | $226.85 | 3,910,324 |
| 2018-03-20 | $223.19 | $231.34 | $223.00 | $229.75 | $229.75 | 4,811,898 |
| 2018-03-19 | $224.48 | $226.59 | $218.68 | $222.18 | $222.18 | 3,889,296 |
| 2018-03-16 | $227.18 | $228.88 | $224.00 | $225.55 | $225.55 | 8,560,410 |
| 2018-03-15 | $220.00 | $221.47 | $218.06 | $218.87 | $218.87 | 3,972,044 |
| 2018-03-14 | $220.75 | $221.46 | $217.60 | $218.44 | $218.44 | 3,346,182 |
| 2018-03-13 | $223.00 | $224.90 | $218.43 | $219.76 | $219.76 | 4,704,309 |
| 2018-03-12 | $222.97 | $223.11 | $220.34 | $220.94 | $220.94 | 3,164,229 |
| 2018-03-09 | $218.00 | $221.27 | $217.19 | $221.11 | $221.11 | 2,563,432 |
| 2018-03-08 | $218.03 | $219.71 | $214.86 | $216.40 | $216.40 | 2,196,084 |
| 2018-03-07 | $211.33 | $217.44 | $211.00 | $216.86 | $216.86 | 2,795,072 |
| 2018-03-06 | $212.44 | $212.74 | $209.88 | $212.01 | $212.01 | 2,169,010 |
| 2018-03-05 | $208.75 | $212.00 | $206.92 | $211.16 | $211.16 | 2,111,808 |
| 2018-03-02 | $203.96 | $210.21 | $201.76 | $209.79 | $209.79 | 2,624,675 |
| 2018-03-01 | $210.32 | $210.68 | $204.45 | $206.03 | $206.03 | 2,632,234 |
| 2018-02-28 | $210.69 | $213.44 | $209.10 | $209.13 | $209.13 | 2,198,029 |
| 2018-02-27 | $211.99 | $212.76 | $208.25 | $208.82 | $208.82 | 2,270,187 |
| 2018-02-26 | $211.29 | $212.35 | $209.26 | $212.15 | $212.15 | 2,387,717 |
| 2018-02-23 | $204.22 | $209.78 | $203.31 | $209.74 | $209.74 | 2,305,834 |
| 2018-02-22 | $203.07 | $204.22 | $201.68 | $202.61 | $202.61 | 1,528,383 |
| 2018-02-21 | $204.45 | $206.83 | $202.02 | $202.09 | $202.09 | 2,020,423 |
| 2018-02-20 | $200.46 | $205.12 | $199.18 | $202.98 | $202.98 | 2,661,258 |
| 2018-02-16 | $202.52 | $203.90 | $200.74 | $201.56 | $201.56 | 2,143,390 |
| 2018-02-15 | $198.97 | $203.28 | $197.13 | $202.97 | $202.97 | 2,200,958 |
| 2018-02-14 | $192.48 | $197.50 | $191.95 | $197.13 | $197.13 | 2,469,287 |
| 2018-02-13 | $190.85 | $194.31 | $190.39 | $193.48 | $193.48 | 1,950,162 |
| 2018-02-12 | $189.00 | $192.99 | $188.56 | $192.15 | $192.15 | 2,795,917 |
| 2018-02-09 | $187.33 | $189.71 | $179.34 | $187.99 | $187.99 | 3,481,182 |
| 2018-02-08 | $192.84 | $192.97 | $185.02 | $185.16 | $185.16 | 3,493,502 |
| 2018-02-07 | $193.87 | $196.24 | $192.02 | $192.34 | $192.34 | 2,890,969 |
| 2018-02-06 | $186.59 | $194.82 | $182.10 | $194.47 | $194.47 | 4,346,919 |
| 2018-02-05 | $194.06 | $198.46 | $188.00 | $190.27 | $190.27 | 2,965,282 |
| 2018-02-02 | $197.33 | $199.40 | $195.44 | $195.64 | $195.64 | 2,534,935 |
| 2018-02-01 | $199.12 | $201.75 | $198.08 | $199.38 | $199.38 | 2,353,675 |
| 2018-01-31 | $197.13 | $200.96 | $196.75 | $199.76 | $199.76 | 2,514,574 |
| 2018-01-30 | $197.25 | $197.73 | $194.89 | $196.90 | $196.90 | 3,034,232 |
| 2018-01-29 | $200.11 | $200.86 | $197.87 | $198.23 | $198.23 | 1,876,216 |
| 2018-01-26 | $198.50 | $201.55 | $198.25 | $201.30 | $201.30 | 2,262,478 |
| 2018-01-25 | $198.08 | $199.24 | $196.07 | $197.51 | $197.51 | 2,527,411 |
| 2018-01-24 | $201.82 | $202.30 | $196.52 | $197.78 | $197.78 | 3,202,203 |
| 2018-01-23 | $202.29 | $204.45 | $199.44 | $200.09 | $200.09 | 3,890,118 |
| 2018-01-22 | $195.70 | $198.00 | $194.42 | $197.84 | $197.84 | 1,549,286 |
| 2018-01-19 | $196.24 | $196.63 | $194.65 | $195.73 | $195.73 | 2,239,859 |
| 2018-01-18 | $196.21 | $196.59 | $194.06 | $196.20 | $196.20 | 2,402,433 |
| 2018-01-17 | $194.02 | $197.12 | $192.77 | $196.49 | $196.49 | 2,728,339 |
| 2018-01-16 | $195.92 | $198.21 | $191.71 | $192.46 | $192.46 | 4,566,819 |
| 2018-01-12 | $189.09 | $195.50 | $188.99 | $195.05 | $195.05 | 4,214,653 |
| 2018-01-11 | $187.29 | $188.94 | $186.19 | $188.92 | $188.92 | 1,574,478 |
| 2018-01-10 | $185.21 | $187.27 | $185.07 | $187.11 | $187.11 | 1,654,105 |
| 2018-01-09 | $185.57 | $186.97 | $183.93 | $186.70 | $186.70 | 1,787,416 |
| 2018-01-08 | $184.95 | $185.60 | $183.83 | $185.04 | $185.04 | 2,008,362 |
| 2018-01-05 | $185.00 | $185.90 | $183.54 | $185.34 | $185.34 | 2,257,425 |
| 2018-01-04 | $181.93 | $184.06 | $181.64 | $183.22 | $183.22 | 2,204,879 |
| 2018-01-03 | $178.00 | $181.89 | $177.70 | $181.04 | $181.04 | 2,500,691 |
| 2018-01-02 | $175.85 | $177.80 | $175.26 | $177.70 | $177.70 | 2,378,938 |
| 2017-12-29 | $175.19 | $176.97 | $175.10 | $175.24 | $175.24 | 1,786,342 |
| 2017-12-28 | $175.92 | $176.00 | $174.85 | $175.55 | $175.55 | 993,542 |
| 2017-12-27 | $174.65 | $175.44 | $173.97 | $175.36 | $175.36 | 1,349,338 |
| 2017-12-26 | $174.36 | $175.00 | $173.03 | $174.44 | $174.44 | 907,462 |
| 2017-12-22 | $173.99 | $175.10 | $173.75 | $175.00 | $175.00 | 1,684,937 |
| 2017-12-21 | $174.05 | $175.32 | $174.00 | $174.56 | $174.56 | 2,150,362 |
| 2017-12-20 | $176.00 | $176.00 | $172.92 | $174.25 | $174.25 | 2,661,456 |
| 2017-12-19 | $176.01 | $176.76 | $174.23 | $174.97 | $174.97 | 2,427,837 |
| 2017-12-18 | $178.42 | $179.15 | $175.31 | $176.74 | $176.74 | 3,167,201 |
| 2017-12-15 | $179.36 | $179.98 | $174.30 | $177.51 | $177.51 | 8,845,867 |
| 2017-12-14 | $178.26 | $178.72 | $174.98 | $175.00 | $175.00 | 3,953,265 |
| 2017-12-13 | $173.50 | $177.42 | $173.29 | $176.83 | $176.83 | 4,362,111 |
| 2017-12-12 | $172.69 | $174.13 | $170.43 | $172.54 | $172.54 | 3,815,640 |
| 2017-12-11 | $173.77 | $174.98 | $173.20 | $174.31 | $174.31 | 2,671,466 |
| 2017-12-08 | $177.08 | $177.20 | $173.17 | $173.57 | $173.57 | 2,042,538 |
| 2017-12-07 | $173.46 | $175.90 | $172.13 | $174.61 | $174.61 | 2,248,735 |
| 2017-12-06 | $166.79 | $173.96 | $165.75 | $173.52 | $173.52 | 3,690,600 |
| 2017-12-05 | $167.69 | $171.78 | $165.68 | $167.54 | $167.54 | 4,575,471 |
| 2017-12-04 | $180.34 | $180.62 | $168.43 | $168.44 | $168.44 | 5,902,809 |
| 2017-12-01 | $179.51 | $182.00 | $177.13 | $179.52 | $179.52 | 2,997,390 |
| 2017-11-30 | $178.14 | $181.67 | $176.55 | $181.47 | $181.47 | 3,890,286 |
| 2017-11-29 | $183.87 | $184.73 | $175.31 | $176.85 | $176.85 | 4,230,042 |
| 2017-11-28 | $185.62 | $186.27 | $184.37 | $185.40 | $185.40 | 1,624,178 |
| 2017-11-27 | $184.83 | $185.84 | $184.09 | $185.00 | $185.00 | 1,273,931 |
| 2017-11-24 | $182.96 | $184.71 | $182.96 | $184.46 | $184.46 | 662,988 |
| 2017-11-22 | $184.32 | $184.50 | $182.62 | $182.90 | $182.90 | 1,456,029 |
| 2017-11-21 | $183.75 | $185.55 | $182.84 | $184.15 | $184.15 | 1,964,849 |
| 2017-11-20 | $182.80 | $183.43 | $181.34 | $182.34 | $182.34 | 1,105,236 |
| 2017-11-17 | $182.08 | $182.91 | $181.14 | $182.24 | $182.24 | 1,433,667 |
| 2017-11-16 | $181.18 | $182.44 | $180.58 | $182.30 | $182.30 | 1,822,628 |
| 2017-11-15 | $180.92 | $181.73 | $179.60 | $180.08 | $180.08 | 1,969,294 |
| 2017-11-14 | $181.98 | $182.17 | $180.31 | $181.32 | $181.32 | 1,499,257 |
| 2017-11-13 | $180.50 | $182.32 | $179.75 | $181.85 | $181.85 | 1,473,120 |
| 2017-11-10 | $181.00 | $182.06 | $179.83 | $181.72 | $181.72 | 2,063,218 |
| 2017-11-09 | $182.88 | $183.08 | $179.03 | $181.92 | $181.92 | 2,689,531 |
| 2017-11-08 | $181.19 | $184.44 | $181.06 | $184.06 | $184.06 | 1,791,797 |
| 2017-11-07 | $181.23 | $181.78 | $180.11 | $180.88 | $180.88 | 2,493,881 |
| 2017-11-06 | $182.01 | $182.29 | $180.54 | $180.80 | $180.80 | 2,011,858 |
| 2017-11-03 | $181.76 | $182.74 | $179.64 | $182.30 | $182.30 | 2,232,061 |
| 2017-11-02 | $178.02 | $181.48 | $175.80 | $180.94 | $180.94 | 3,249,876 |
| 2017-11-01 | $176.59 | $176.94 | $174.70 | $176.25 | $176.25 | 1,965,843 |
| 2017-10-31 | $176.16 | $176.73 | $174.52 | $175.16 | $175.16 | 2,587,085 |
| 2017-10-30 | $177.00 | $177.48 | $174.45 | $176.03 | $176.03 | 1,744,646 |
| 2017-10-27 | $174.02 | $177.58 | $174.02 | $177.33 | $177.33 | 2,780,673 |
| 2017-10-26 | $172.06 | $175.02 | $172.02 | $173.75 | $173.75 | 2,516,979 |
| 2017-10-25 | $170.37 | $173.41 | $170.04 | $171.83 | $171.83 | 2,719,407 |
| 2017-10-24 | $171.47 | $172.49 | $170.49 | $171.58 | $171.58 | 2,231,407 |
| 2017-10-23 | $175.68 | $175.85 | $171.83 | $172.16 | $172.16 | 3,193,661 |
| 2017-10-20 | $171.50 | $175.87 | $171.36 | $175.64 | $175.64 | 5,892,761 |
| 2017-10-19 | $165.50 | $172.15 | $164.42 | $171.73 | $171.73 | 13,318,667 |
| 2017-10-18 | $150.33 | $153.43 | $149.03 | $153.00 | $153.00 | 3,532,432 |
| 2017-10-17 | $150.52 | $150.93 | $148.15 | $150.38 | $150.38 | 3,509,010 |
| 2017-10-16 | $151.15 | $153.07 | $149.28 | $150.46 | $150.46 | 3,813,377 |
| 2017-10-13 | $153.96 | $154.59 | $153.06 | $153.93 | $153.93 | 2,475,794 |
| 2017-10-12 | $153.72 | $154.85 | $153.39 | $153.61 | $153.61 | 2,421,053 |
| 2017-10-11 | $152.09 | $154.00 | $151.35 | $153.65 | $153.65 | 2,711,994 |
| 2017-10-10 | $152.00 | $152.86 | $151.32 | $152.15 | $152.15 | 2,767,284 |
| 2017-10-09 | $150.76 | $151.57 | $150.25 | $151.50 | $151.50 | 1,455,938 |
| 2017-10-06 | $149.96 | $151.36 | $149.53 | $151.12 | $151.12 | 2,247,288 |
| 2017-10-05 | $148.49 | $150.45 | $147.71 | $150.25 | $150.25 | 2,329,874 |
| 2017-10-04 | $148.21 | $148.46 | $146.60 | $147.95 | $147.95 | 2,847,836 |
| 2017-10-03 | $148.48 | $148.80 | $147.99 | $148.60 | $148.60 | 1,778,811 |
| 2017-10-02 | $149.79 | $150.48 | $147.52 | $147.94 | $147.94 | 2,307,621 |
| 2017-09-29 | $146.69 | $149.28 | $146.60 | $149.18 | $149.18 | 2,135,508 |
| 2017-09-28 | $146.14 | $147.32 | $145.39 | $146.83 | $146.83 | 1,611,755 |
| 2017-09-27 | $146.31 | $147.09 | $145.75 | $146.43 | $146.43 | 2,832,783 |
| 2017-09-26 | $145.50 | $146.35 | $143.96 | $145.40 | $145.40 | 3,201,699 |
| 2017-09-25 | $148.39 | $148.71 | $143.95 | $144.57 | $144.57 | 4,784,309 |
| 2017-09-22 | $148.69 | $149.50 | $147.85 | $148.50 | $148.50 | 2,910,694 |
| 2017-09-21 | $150.38 | $151.25 | $148.30 | $149.30 | $149.30 | 4,847,621 |
| 2017-09-20 | $151.99 | $152.40 | $149.00 | $149.96 | $149.96 | 9,131,679 |
| 2017-09-19 | $156.30 | $157.05 | $155.81 | $156.60 | $156.60 | 3,477,975 |
| 2017-09-18 | $155.01 | $156.30 | $154.37 | $155.77 | $155.77 | 2,454,979 |
| 2017-09-15 | $154.90 | $155.19 | $153.56 | $154.49 | $154.49 | 2,953,889 |
| 2017-09-14 | $155.37 | $156.20 | $154.68 | $154.95 | $154.95 | 1,643,153 |
| 2017-09-13 | $155.88 | $156.70 | $155.39 | $156.24 | $156.24 | 1,212,593 |
| 2017-09-12 | $156.76 | $157.22 | $154.92 | $156.31 | $156.31 | 1,696,179 |
| 2017-09-11 | $156.59 | $157.89 | $156.38 | $156.87 | $156.87 | 1,612,915 |
| 2017-09-08 | $155.24 | $155.88 | $154.29 | $155.34 | $155.34 | 1,441,080 |
| 2017-09-07 | $154.49 | $155.89 | $153.64 | $155.47 | $155.47 | 1,414,048 |
| 2017-09-06 | $155.11 | $155.56 | $153.61 | $153.76 | $153.76 | 1,200,200 |
| 2017-09-05 | $154.83 | $155.41 | $153.31 | $154.28 | $154.28 | 1,268,901 |
| 2017-09-01 | $155.76 | $156.06 | $154.38 | $155.06 | $155.06 | 1,292,249 |
| 2017-08-31 | $154.36 | $155.36 | $154.35 | $155.16 | $155.16 | 1,850,391 |
| 2017-08-30 | $152.05 | $154.26 | $151.89 | $153.67 | $153.67 | 1,453,653 |
| 2017-08-29 | $150.55 | $152.76 | $150.01 | $152.14 | $152.14 | 1,122,544 |
| 2017-08-28 | $151.87 | $152.50 | $151.19 | $151.79 | $151.79 | 922,616 |
| 2017-08-25 | $152.00 | $153.00 | $150.91 | $151.45 | $151.45 | 1,163,074 |
| 2017-08-24 | $151.22 | $151.83 | $149.17 | $150.81 | $150.81 | 1,349,527 |
| 2017-08-23 | $152.18 | $152.18 | $150.75 | $151.10 | $151.10 | 1,303,270 |
| 2017-08-22 | $150.14 | $152.59 | $150.14 | $152.25 | $152.25 | 1,937,080 |
| 2017-08-21 | $148.05 | $149.33 | $147.57 | $149.26 | $149.26 | 1,237,614 |
| 2017-08-18 | $147.74 | $148.69 | $147.12 | $147.97 | $147.97 | 1,684,173 |
| 2017-08-17 | $151.66 | $151.72 | $148.19 | $148.23 | $148.23 | 2,055,994 |
| 2017-08-16 | $150.70 | $151.99 | $149.76 | $151.80 | $151.80 | 1,427,886 |
| 2017-08-15 | $149.56 | $150.65 | $148.41 | $150.36 | $150.36 | 1,131,102 |
| 2017-08-14 | $147.81 | $149.50 | $147.56 | $149.16 | $149.16 | 1,146,768 |
| 2017-08-11 | $145.25 | $147.10 | $144.18 | $146.47 | $146.47 | 1,321,035 |
| 2017-08-10 | $147.23 | $147.74 | $144.72 | $144.92 | $144.92 | 1,847,436 |
| 2017-08-09 | $146.68 | $148.50 | $146.50 | $148.35 | $148.35 | 1,151,688 |
| 2017-08-08 | $148.14 | $148.86 | $146.36 | $147.81 | $147.81 | 1,485,434 |
| 2017-08-07 | $147.74 | $148.90 | $147.54 | $148.44 | $148.44 | 1,455,624 |
| 2017-08-04 | $148.25 | $148.62 | $147.27 | $147.71 | $147.71 | 1,469,260 |
| 2017-08-03 | $147.47 | $147.98 | $145.68 | $147.79 | $147.79 | 1,413,564 |
| 2017-08-02 | $147.56 | $147.60 | $144.52 | $147.13 | $147.13 | 2,065,173 |
| 2017-08-01 | $147.74 | $148.90 | $147.54 | $148.44 | $148.44 | 1,504,934 |
| 2017-07-31 | $146.36 | $146.91 | $145.06 | $146.49 | $146.49 | 2,086,152 |
| 2017-07-28 | $145.77 | $147.24 | $144.50 | $146.73 | $146.73 | 1,347,691 |
| 2017-07-27 | $149.87 | $150.37 | $144.28 | $146.20 | $146.20 | 2,992,238 |
| 2017-07-26 | $148.62 | $149.83 | $148.42 | $149.78 | $149.78 | 1,231,814 |
| 2017-07-25 | $149.82 | $149.90 | $148.14 | $148.21 | $148.21 | 1,528,077 |
| 2017-07-24 | $149.16 | $149.95 | $149.04 | $149.53 | $149.53 | 1,402,935 |
| 2017-07-21 | $149.16 | $150.40 | $148.91 | $149.52 | $149.52 | 1,760,496 |
| 2017-07-20 | $149.07 | $150.10 | $148.35 | $149.94 | $149.94 | 1,550,135 |
| 2017-07-19 | $147.89 | $149.32 | $147.50 | $148.92 | $148.92 | 1,743,349 |
| 2017-07-18 | $146.47 | $147.96 | $145.37 | $147.89 | $147.89 | 1,761,609 |
| 2017-07-17 | $146.16 | $146.73 | $145.39 | $146.40 | $146.40 | 1,301,725 |
| 2017-07-14 | $145.59 | $146.48 | $145.22 | $146.16 | $146.16 | 2,239,954 |
| 2017-07-13 | $145.91 | $146.48 | $144.94 | $145.05 | $145.05 | 1,290,943 |
| 2017-07-12 | $144.00 | $146.19 | $143.80 | $145.91 | $145.91 | 1,796,610 |
| 2017-07-11 | $142.99 | $143.98 | $142.12 | $142.93 | $142.93 | 1,582,970 |
| 2017-07-10 | $142.21 | $143.88 | $141.57 | $143.34 | $143.34 | 1,559,903 |
| 2017-07-07 | $141.07 | $143.36 | $140.97 | $142.22 | $142.22 | 1,471,108 |
| 2017-07-06 | $139.73 | $141.18 | $138.88 | $140.75 | $140.75 | 1,778,197 |
| 2017-07-05 | $138.65 | $141.97 | $138.55 | $141.21 | $141.21 | 2,161,137 |
| 2017-07-03 | $141.73 | $142.15 | $138.31 | $138.41 | $138.41 | 1,785,944 |
| 2017-06-30 | $141.87 | $142.81 | $140.74 | $141.44 | $141.44 | 2,292,260 |
| 2017-06-29 | $143.06 | $143.20 | $139.65 | $141.24 | $141.24 | 2,592,002 |
| 2017-06-28 | $143.01 | $144.08 | $141.15 | $143.81 | $143.81 | 2,455,586 |
| 2017-06-27 | $144.33 | $144.81 | $142.54 | $142.54 | $142.54 | 2,979,371 |
| 2017-06-26 | $146.06 | $146.89 | $144.36 | $144.96 | $144.96 | 2,705,715 |
| 2017-06-23 | $143.75 | $145.59 | $143.06 | $145.41 | $145.41 | 3,032,264 |
| 2017-06-22 | $145.15 | $145.77 | $143.66 | $143.69 | $143.69 | 3,530,747 |
| 2017-06-21 | $145.08 | $147.45 | $142.75 | $144.24 | $144.24 | 8,018,353 |
| 2017-06-20 | $141.21 | $142.30 | $140.19 | $140.91 | $140.91 | 4,691,823 |
| 2017-06-19 | $138.79 | $141.47 | $138.64 | $140.35 | $140.35 | 4,289,569 |
| 2017-06-16 | $137.35 | $138.35 | $136.29 | $137.84 | $137.84 | 4,123,411 |
| 2017-06-15 | $136.63 | $137.90 | $134.45 | $137.52 | $137.52 | 2,785,500 |
| 2017-06-14 | $139.29 | $140.85 | $136.41 | $138.25 | $138.25 | 2,803,037 |
| 2017-06-13 | $138.79 | $139.86 | $138.09 | $139.09 | $139.09 | 2,780,810 |
| 2017-06-12 | $133.72 | $138.64 | $131.20 | $137.25 | $137.25 | 6,699,269 |
| 2017-06-09 | $143.14 | $143.59 | $135.76 | $138.05 | $138.05 | 4,062,545 |
| 2017-06-08 | $143.96 | $143.97 | $141.74 | $142.63 | $142.63 | 2,751,070 |
| 2017-06-07 | $143.33 | $143.77 | $142.45 | $143.62 | $143.62 | 1,572,648 |
| 2017-06-06 | $143.35 | $144.17 | $142.73 | $143.03 | $143.03 | 2,089,424 |
| 2017-06-05 | $144.14 | $144.34 | $143.51 | $143.59 | $143.59 | 1,748,393 |
| 2017-06-02 | $142.12 | $143.57 | $141.86 | $143.48 | $143.48 | 2,880,481 |
| 2017-06-01 | $141.64 | $142.49 | $140.93 | $141.38 | $141.38 | 2,388,864 |
| 2017-05-31 | $143.04 | $143.19 | $141.41 | $141.86 | $141.86 | 2,845,709 |
| 2017-05-30 | $141.80 | $142.56 | $141.50 | $142.41 | $142.41 | 1,478,726 |
| 2017-05-26 | $142.93 | $143.10 | $141.67 | $141.89 | $141.89 | 1,600,557 |
| 2017-05-25 | $142.16 | $143.48 | $141.80 | $142.85 | $142.85 | 1,721,157 |
| 2017-05-24 | $140.18 | $141.25 | $139.81 | $141.12 | $141.12 | 1,690,144 |
| 2017-05-23 | $139.16 | $139.95 | $138.70 | $139.52 | $139.52 | 2,121,248 |
| 2017-05-22 | $137.38 | $139.19 | $136.58 | $138.86 | $138.86 | 2,483,435 |
| 2017-05-19 | $135.18 | $136.61 | $134.34 | $136.43 | $136.43 | 3,715,552 |
| 2017-05-18 | $132.77 | $134.85 | $130.82 | $134.54 | $134.54 | 4,143,710 |
| 2017-05-17 | $137.20 | $137.32 | $134.24 | $134.33 | $134.33 | 3,552,266 |
| 2017-05-16 | $138.06 | $138.39 | $137.60 | $138.03 | $138.03 | 2,260,621 |
| 2017-05-15 | $137.13 | $137.71 | $136.83 | $137.60 | $137.60 | 3,190,940 |
| 2017-05-12 | $136.45 | $137.38 | $135.89 | $136.84 | $136.84 | 1,609,315 |
| 2017-05-11 | $135.98 | $136.31 | $135.40 | $136.29 | $136.29 | 1,331,306 |
| 2017-05-10 | $135.86 | $136.75 | $135.51 | $136.15 | $136.15 | 1,745,022 |
| 2017-05-09 | $135.33 | $135.62 | $134.90 | $135.60 | $135.60 | 1,668,197 |
| 2017-05-08 | $135.36 | $135.39 | $134.22 | $135.12 | $135.12 | 1,574,920 |
| 2017-05-05 | $135.19 | $135.19 | $134.19 | $134.84 | $134.84 | 1,838,594 |
| 2017-05-04 | $135.13 | $135.35 | $134.41 | $134.61 | $134.61 | 1,780,458 |
| 2017-05-03 | $134.99 | $135.21 | $134.38 | $134.85 | $134.85 | 1,910,277 |
| 2017-05-02 | $135.54 | $135.70 | $134.75 | $135.00 | $135.00 | 2,663,385 |
| 2017-05-01 | $134.30 | $135.34 | $133.71 | $135.11 | $135.11 | 1,604,751 |
| 2017-04-28 | $133.40 | $133.92 | $132.67 | $133.74 | $133.74 | 1,693,599 |
| 2017-04-27 | $133.13 | $134.25 | $132.76 | $133.38 | $133.38 | 1,595,468 |
| 2017-04-26 | $133.50 | $133.80 | $132.42 | $132.79 | $132.79 | 1,563,134 |
| 2017-04-25 | $133.44 | $133.72 | $132.88 | $133.49 | $133.49 | 2,444,047 |
| 2017-04-24 | $132.94 | $133.18 | $132.17 | $132.89 | $132.89 | 1,845,335 |
| 2017-04-21 | $131.84 | $131.97 | $131.03 | $131.52 | $131.52 | 2,137,086 |
| 2017-04-20 | $130.70 | $131.99 | $130.28 | $131.42 | $131.42 | 2,004,260 |
| 2017-04-19 | $129.90 | $130.98 | $129.82 | $130.22 | $130.22 | 2,007,572 |
| 2017-04-18 | $129.74 | $130.23 | $129.48 | $129.81 | $129.81 | 1,499,916 |
| 2017-04-17 | $129.69 | $130.36 | $129.11 | $129.99 | $129.99 | 1,395,416 |
| 2017-04-13 | $129.63 | $130.42 | $129.05 | $129.05 | $129.05 | 1,815,148 |
| 2017-04-12 | $129.96 | $129.96 | $128.72 | $129.38 | $129.38 | 2,106,257 |
| 2017-04-11 | $129.91 | $130.17 | $128.21 | $129.95 | $129.95 | 2,331,569 |
| 2017-04-10 | $130.32 | $130.38 | $129.47 | $130.16 | $130.16 | 2,234,853 |
| 2017-04-07 | $130.15 | $130.67 | $129.52 | $130.22 | $130.22 | 2,287,623 |
| 2017-04-06 | $129.86 | $130.22 | $129.16 | $130.15 | $130.15 | 1,890,783 |
| 2017-04-05 | $130.58 | $131.33 | $129.38 | $129.89 | $129.89 | 2,811,597 |
| 2017-04-04 | $129.47 | $130.37 | $129.02 | $130.04 | $130.04 | 2,026,519 |
| 2017-04-03 | $129.59 | $130.75 | $128.88 | $129.59 | $129.59 | 2,337,174 |
| 2017-03-31 | $129.57 | $130.69 | $129.40 | $130.13 | $130.13 | 2,086,431 |
| 2017-03-30 | $129.55 | $130.28 | $129.30 | $129.61 | $129.61 | 2,205,186 |
| 2017-03-29 | $128.40 | $129.63 | $128.20 | $129.58 | $129.58 | 2,272,464 |
| 2017-03-28 | $127.81 | $129.28 | $127.81 | $128.69 | $128.69 | 2,213,163 |
| 2017-03-27 | $127.48 | $128.84 | $126.36 | $128.25 | $128.25 | 2,424,236 |
| 2017-03-24 | $127.86 | $129.00 | $127.05 | $127.70 | $127.70 | 3,044,007 |
| 2017-03-23 | $126.20 | $127.25 | $126.01 | $126.87 | $126.87 | 2,197,390 |
| 2017-03-22 | $124.60 | $126.94 | $124.51 | $126.21 | $126.21 | 3,477,250 |
| 2017-03-21 | $126.64 | $127.36 | $124.96 | $125.07 | $125.07 | 3,105,349 |
| 2017-03-20 | $126.99 | $128.09 | $125.79 | $126.31 | $126.31 | 3,320,867 |
| 2017-03-17 | $128.45 | $130.30 | $126.94 | $127.01 | $127.01 | 87,499 |
| 2017-03-16 | $123.25 | $123.60 | $121.53 | $122.35 | $122.35 | 4,044,627 |
| 2017-03-15 | $122.00 | $122.42 | $120.90 | $122.11 | $122.11 | 2,396,325 |
| 2017-03-14 | $121.65 | $121.99 | $120.62 | $121.44 | $121.44 | 1,507,722 |
| 2017-03-13 | $121.11 | $121.96 | $120.89 | $121.80 | $121.80 | 1,805,225 |
| 2017-03-10 | $120.57 | $121.37 | $120.24 | $121.09 | $121.09 | 2,211,585 |
| 2017-03-09 | $119.82 | $120.26 | $119.11 | $119.91 | $119.91 | 1,984,225 |
| 2017-03-08 | $120.21 | $120.66 | $119.35 | $119.60 | $119.60 | 2,963,124 |
| 2017-03-07 | $120.06 | $120.69 | $119.69 | $119.98 | $119.98 | 1,872,509 |
| 2017-03-06 | $119.73 | $120.48 | $119.37 | $120.15 | $120.15 | 1,979,700 |
| 2017-03-03 | $119.83 | $120.13 | $119.48 | $120.04 | $120.04 | 1,361,060 |
| 2017-03-02 | $120.09 | $120.12 | $119.28 | $119.90 | $119.90 | 1,819,664 |
| 2017-03-01 | $119.24 | $120.57 | $118.38 | $120.35 | $120.35 | 2,356,481 |
| 2017-02-28 | $118.83 | $118.84 | $118.02 | $118.34 | $118.34 | 2,008,016 |
| 2017-02-27 | $119.02 | $119.20 | $118.07 | $118.78 | $118.78 | 1,550,480 |
| 2017-02-24 | $118.30 | $119.32 | $117.83 | $119.31 | $119.31 | 1,942,492 |
| 2017-02-23 | $120.10 | $120.15 | $118.03 | $118.83 | $118.83 | 2,382,433 |
| 2017-02-22 | $119.67 | $119.89 | $118.85 | $119.47 | $119.47 | 1,982,071 |
| 2017-02-21 | $119.73 | $120.17 | $119.31 | $119.63 | $119.63 | 2,032,259 |
| 2017-02-17 | $118.79 | $119.72 | $118.24 | $119.67 | $119.67 | 2,143,337 |
| 2017-02-16 | $118.84 | $119.47 | $118.47 | $118.93 | $118.93 | 1,649,517 |
| 2017-02-15 | $117.33 | $119.09 | $117.07 | $118.73 | $118.73 | 1,699,561 |
| 2017-02-14 | $117.65 | $117.79 | $116.67 | $117.58 | $117.58 | 1,556,662 |
| 2017-02-13 | $117.03 | $117.94 | $116.20 | $117.65 | $117.65 | 1,910,382 |
| 2017-02-10 | $116.51 | $116.94 | $115.03 | $116.85 | $116.85 | 2,612,905 |
| 2017-02-09 | $116.26 | $116.90 | $116.02 | $116.44 | $116.44 | 1,688,862 |
| 2017-02-08 | $115.00 | $116.38 | $114.45 | $116.13 | $116.13 | 2,591,686 |
| 2017-02-07 | $114.83 | $115.19 | $114.54 | $114.96 | $114.96 | 1,643,454 |
| 2017-02-06 | $114.68 | $114.83 | $113.29 | $114.46 | $114.46 | 3,067,477 |
| 2017-02-03 | $113.55 | $115.45 | $113.42 | $115.17 | $115.17 | 2,507,874 |
| 2017-02-02 | $112.82 | $113.58 | $112.27 | $113.16 | $113.16 | 1,695,789 |
| 2017-02-01 | $113.31 | $113.64 | $112.68 | $113.36 | $113.36 | 1,859,067 |
| 2017-01-31 | $113.22 | $113.75 | $112.70 | $113.38 | $113.38 | 1,716,649 |
| 2017-01-30 | $113.22 | $113.87 | $112.26 | $113.82 | $113.82 | 2,176,539 |
| 2017-01-27 | $113.07 | $114.01 | $112.75 | $113.99 | $113.99 | 1,696,857 |
| 2017-01-26 | $113.79 | $114.44 | $112.73 | $112.88 | $112.88 | 2,745,739 |
| 2017-01-25 | $113.77 | $114.57 | $113.29 | $114.25 | $114.25 | 4,116,861 |
| 2017-01-24 | $111.46 | $114.17 | $111.34 | $113.72 | $113.72 | 3,654,774 |
| 2017-01-23 | $110.71 | $111.92 | $110.30 | $110.97 | $110.97 | 2,574,228 |
| 2017-01-20 | $110.02 | $110.81 | $109.57 | $110.71 | $110.71 | 3,179,186 |
| 2017-01-19 | $108.63 | $109.98 | $108.04 | $109.79 | $109.79 | 3,090,902 |
| 2017-01-18 | $108.50 | $109.17 | $107.53 | $108.79 | $108.79 | 2,537,255 |
| 2017-01-17 | $107.79 | $108.05 | $107.06 | $108.00 | $108.00 | 1,697,769 |
| 2017-01-13 | $108.84 | $108.90 | $107.98 | $108.53 | $108.53 | 1,594,154 |
| 2017-01-12 | $107.99 | $108.74 | $107.16 | $108.59 | $108.59 | 1,617,882 |
| 2017-01-11 | $108.23 | $109.05 | $108.00 | $108.99 | $108.99 | 1,783,953 |
| 2017-01-10 | $108.57 | $108.79 | $107.61 | $108.26 | $108.26 | 3,080,998 |
| 2017-01-09 | $107.96 | $108.79 | $107.56 | $108.57 | $108.57 | 2,925,379 |
| 2017-01-06 | $105.98 | $108.43 | $105.25 | $108.30 | $108.30 | 2,626,352 |
| 2017-01-05 | $104.13 | $106.02 | $103.77 | $105.91 | $105.91 | 2,504,772 |
| 2017-01-04 | $103.74 | $104.37 | $103.50 | $104.14 | $104.14 | 1,712,583 |
| 2017-01-03 | $103.43 | $104.03 | $102.81 | $103.48 | $103.48 | 2,277,933 |
| 2016-12-30 | $104.07 | $104.22 | $102.47 | $102.95 | $102.95 | 2,095,844 |
| 2016-12-29 | $103.63 | $104.39 | $103.41 | $103.68 | $103.68 | 1,094,982 |
| 2016-12-28 | $104.83 | $105.16 | $103.50 | $103.77 | $103.77 | 1,742,924 |
| 2016-12-27 | $105.00 | $105.90 | $104.86 | $104.98 | $104.98 | 1,047,901 |
| 2016-12-23 | $104.61 | $105.42 | $104.61 | $105.02 | $105.02 | 1,047,659 |
| 2016-12-22 | $105.12 | $105.15 | $103.95 | $104.72 | $104.72 | 1,717,345 |
| 2016-12-21 | $105.74 | $106.06 | $104.48 | $105.51 | $105.51 | 2,524,647 |
| 2016-12-20 | $105.50 | $105.88 | $104.76 | $105.77 | $105.77 | 2,194,542 |
| 2016-12-19 | $103.57 | $106.08 | $103.41 | $105.29 | $105.29 | 3,567,060 |
| 2016-12-16 | $107.80 | $107.80 | $101.91 | $103.55 | $103.55 | 8,949,417 |
| 2016-12-15 | $106.33 | $106.48 | $104.60 | $105.10 | $105.10 | 5,678,867 |
| 2016-12-14 | $106.30 | $106.79 | $105.44 | $105.81 | $105.81 | 3,213,662 |
| 2016-12-13 | $105.74 | $107.60 | $105.62 | $106.15 | $106.15 | 3,396,638 |
| 2016-12-12 | $104.62 | $105.24 | $103.52 | $105.16 | $105.16 | 2,711,975 |
| 2016-12-09 | $104.00 | $104.50 | $103.42 | $104.31 | $104.31 | 2,620,553 |
| 2016-12-08 | $103.36 | $104.07 | $102.54 | $103.50 | $103.50 | 1,852,118 |
| 2016-12-07 | $100.89 | $103.51 | $100.89 | $103.36 | $103.36 | 2,728,942 |
| 2016-12-06 | $101.99 | $101.99 | $100.71 | $101.55 | $101.55 | 2,679,915 |
| 2016-12-05 | $100.46 | $102.52 | $100.16 | $101.95 | $101.95 | 2,319,383 |
| 2016-12-02 | $99.52 | $100.15 | $98.00 | $99.73 | $99.73 | 3,514,407 |
| 2016-12-01 | $102.82 | $102.92 | $98.87 | $99.51 | $99.51 | 5,121,202 |
| 2016-11-30 | $104.99 | $105.46 | $102.80 | $102.81 | $102.81 | 3,399,919 |
| 2016-11-29 | $104.27 | $105.98 | $104.26 | $104.95 | $104.95 | 2,353,061 |
| 2016-11-28 | $104.81 | $105.15 | $104.09 | $104.50 | $104.50 | 1,552,584 |
| 2016-11-25 | $104.17 | $105.03 | $103.90 | $105.02 | $105.02 | 938,191 |
| 2016-11-23 | $105.41 | $105.56 | $103.98 | $104.21 | $104.21 | 2,144,636 |
| 2016-11-22 | $105.85 | $106.36 | $105.04 | $105.21 | $105.21 | 1,703,124 |
| 2016-11-21 | $105.56 | $106.14 | $105.14 | $105.65 | $105.65 | 1,805,956 |
| 2016-11-18 | $106.19 | $106.80 | $104.72 | $105.02 | $105.02 | 2,358,168 |
| 2016-11-17 | $103.77 | $105.93 | $103.48 | $105.81 | $105.81 | 2,606,628 |
| 2016-11-16 | $103.61 | $104.40 | $102.96 | $104.08 | $104.08 | 2,459,564 |
| 2016-11-15 | $103.14 | $104.76 | $102.55 | $103.66 | $103.66 | 2,561,046 |
| 2016-11-14 | $104.12 | $104.49 | $101.77 | $102.42 | $102.42 | 3,040,483 |
| 2016-11-11 | $103.62 | $104.47 | $102.62 | $103.68 | $103.68 | 3,833,663 |
| 2016-11-10 | $108.08 | $108.26 | $101.66 | $104.08 | $104.08 | 7,301,854 |
| 2016-11-09 | $105.55 | $108.05 | $104.52 | $107.86 | $107.86 | 3,650,448 |
| 2016-11-08 | $108.68 | $109.16 | $107.93 | $108.39 | $108.39 | 2,453,769 |
| 2016-11-07 | $107.66 | $108.97 | $107.37 | $108.66 | $108.66 | 2,729,881 |
| 2016-11-04 | $105.85 | $107.09 | $105.60 | $106.20 | $106.20 | 2,587,537 |
| 2016-11-03 | $106.54 | $108.16 | $106.48 | $107.17 | $107.17 | 3,666,957 |
| 2016-11-02 | $106.85 | $106.95 | $105.57 | $105.89 | $105.89 | 2,140,271 |
| 2016-11-01 | $107.79 | $107.97 | $106.04 | $106.87 | $106.87 | 1,951,512 |
| 2016-10-31 | $108.02 | $108.29 | $107.04 | $107.51 | $107.51 | 1,678,352 |
| 2016-10-28 | $107.08 | $108.32 | $107.05 | $107.60 | $107.60 | 1,931,143 |
| 2016-10-27 | $108.47 | $108.66 | $106.69 | $107.07 | $107.07 | 2,393,908 |
| 2016-10-26 | $108.74 | $108.82 | $107.59 | $107.97 | $107.97 | 1,623,670 |
| 2016-10-25 | $110.76 | $110.77 | $108.95 | $109.03 | $109.03 | 1,713,152 |
| 2016-10-24 | $109.63 | $111.09 | $109.35 | $110.81 | $110.81 | 2,014,943 |
| 2016-10-21 | $108.51 | $109.17 | $107.63 | $109.03 | $109.03 | 1,838,305 |
| 2016-10-20 | $108.41 | $109.38 | $107.55 | $109.03 | $109.03 | 1,820,833 |
| 2016-10-19 | $108.81 | $108.89 | $108.15 | $108.39 | $108.39 | 1,282,176 |
| 2016-10-18 | $108.44 | $108.82 | $108.01 | $108.42 | $108.42 | 1,318,965 |
| 2016-10-17 | $108.00 | $108.28 | $107.39 | $107.49 | $107.49 | 1,136,503 |
| 2016-10-14 | $108.19 | $109.10 | $107.82 | $107.84 | $107.84 | 1,968,363 |
| 2016-10-13 | $107.13 | $108.13 | $106.53 | $108.01 | $108.01 | 1,588,510 |
| 2016-10-12 | $108.42 | $108.42 | $106.82 | $108.05 | $108.05 | 1,464,448 |
| 2016-10-11 | $109.00 | $109.20 | $107.04 | $107.37 | $107.37 | 1,970,947 |
| 2016-10-10 | $109.15 | $110.13 | $109.15 | $109.24 | $109.24 | 1,581,880 |
| 2016-10-07 | $109.07 | $109.07 | $107.60 | $108.64 | $108.64 | 1,412,707 |
| 2016-10-06 | $108.72 | $109.27 | $108.14 | $108.56 | $108.56 | 1,590,828 |
| 2016-10-05 | $108.57 | $109.33 | $108.32 | $108.80 | $108.80 | 1,854,957 |
| 2016-10-04 | $108.52 | $108.94 | $107.85 | $108.39 | $108.39 | 1,394,021 |
| 2016-10-03 | $108.41 | $108.96 | $108.16 | $108.45 | $108.45 | 1,553,774 |
| 2016-09-30 | $108.15 | $108.84 | $107.44 | $108.54 | $108.54 | 3,717,559 |
| 2016-09-29 | $109.50 | $109.57 | $107.55 | $107.80 | $107.80 | 2,436,886 |
| 2016-09-28 | $109.48 | $109.69 | $108.82 | $109.49 | $109.49 | 2,740,322 |
| 2016-09-27 | $106.99 | $109.76 | $106.74 | $109.70 | $109.70 | 3,531,392 |
| 2016-09-26 | $106.91 | $107.57 | $106.53 | $107.26 | $107.26 | 2,342,661 |
| 2016-09-23 | $107.21 | $108.00 | $106.79 | $107.47 | $107.47 | 3,087,239 |
| 2016-09-22 | $107.46 | $108.50 | $107.01 | $107.92 | $107.92 | 3,960,346 |
| 2016-09-21 | $106.54 | $108.22 | $105.80 | $107.78 | $107.78 | 8,764,529 |
| 2016-09-20 | $100.16 | $100.91 | $99.72 | $100.62 | $100.62 | 4,104,871 |
| 2016-09-19 | $99.21 | $100.21 | $99.02 | $99.68 | $99.68 | 3,307,490 |
| 2016-09-16 | $99.26 | $99.67 | $98.32 | $98.93 | $98.93 | 3,700,615 |
| 2016-09-15 | $98.84 | $100.04 | $98.49 | $99.62 | $99.62 | 3,094,979 |
| 2016-09-14 | $98.95 | $99.55 | $98.49 | $98.79 | $98.79 | 2,028,975 |
| 2016-09-13 | $99.92 | $99.92 | $97.87 | $98.77 | $98.77 | 3,797,564 |
| 2016-09-12 | $99.18 | $100.50 | $99.00 | $100.32 | $100.32 | 2,882,638 |
| 2016-09-09 | $100.97 | $101.28 | $99.38 | $99.38 | $99.38 | 3,379,338 |
| 2016-09-08 | $102.77 | $102.97 | $101.62 | $101.88 | $101.88 | 2,110,629 |
| 2016-09-07 | $103.47 | $103.51 | $102.58 | $103.00 | $103.00 | 1,386,851 |
| 2016-09-06 | $103.33 | $103.74 | $103.09 | $103.50 | $103.50 | 1,585,082 |
| 2016-09-02 | $103.49 | $104.16 | $102.95 | $103.57 | $103.57 | 1,719,299 |
| 2016-09-01 | $102.23 | $102.97 | $101.81 | $102.90 | $102.90 | 2,006,579 |
| 2016-08-31 | $101.66 | $102.60 | $101.51 | $102.31 | $102.31 | 1,773,004 |
| 2016-08-30 | $102.09 | $102.39 | $101.51 | $102.00 | $102.00 | 1,325,120 |
| 2016-08-29 | $101.85 | $102.68 | $101.40 | $102.30 | $102.30 | 1,161,560 |
| 2016-08-26 | $101.68 | $102.75 | $101.08 | $102.06 | $102.06 | 1,834,580 |
| 2016-08-25 | $101.15 | $101.79 | $100.91 | $101.69 | $101.69 | 1,174,109 |
| 2016-08-24 | $101.00 | $101.52 | $100.69 | $101.14 | $101.14 | 1,425,470 |
| 2016-08-23 | $100.46 | $101.28 | $100.24 | $101.14 | $101.14 | 1,008,572 |
| 2016-08-22 | $100.32 | $100.68 | $99.92 | $100.24 | $100.24 | 1,000,917 |
| 2016-08-19 | $100.31 | $100.61 | $99.72 | $100.32 | $100.32 | 1,587,902 |
| 2016-08-18 | $99.60 | $100.93 | $99.60 | $100.67 | $100.67 | 2,027,030 |
| 2016-08-17 | $100.65 | $100.81 | $99.45 | $99.70 | $99.70 | 2,123,885 |
| 2016-08-16 | $100.52 | $100.97 | $99.91 | $100.60 | $100.60 | 1,649,250 |
| 2016-08-15 | $101.38 | $101.63 | $100.88 | $100.93 | $100.93 | 1,697,642 |
| 2016-08-12 | $100.98 | $101.20 | $100.06 | $101.04 | $101.04 | 1,713,285 |
| 2016-08-11 | $100.85 | $101.93 | $100.59 | $101.67 | $101.67 | 2,259,559 |
| 2016-08-10 | $99.13 | $100.99 | $99.09 | $100.62 | $100.62 | 2,670,193 |
| 2016-08-09 | $98.71 | $99.22 | $98.47 | $98.87 | $98.87 | 1,001,894 |
| 2016-08-08 | $98.86 | $98.95 | $98.30 | $98.49 | $98.49 | 1,107,226 |
| 2016-08-05 | $97.36 | $99.08 | $97.15 | $99.04 | $99.04 | 1,932,246 |
| 2016-08-04 | $96.50 | $97.28 | $96.19 | $97.09 | $97.09 | 1,282,611 |
| 2016-08-03 | $96.06 | $96.68 | $95.65 | $96.67 | $96.67 | 2,071,189 |
| 2016-08-02 | $97.38 | $97.63 | $95.42 | $96.05 | $96.05 | 2,352,675 |
| 2016-08-01 | $97.75 | $98.16 | $97.22 | $97.72 | $97.72 | 1,474,723 |
| 2016-07-29 | $98.40 | $98.55 | $97.23 | $97.86 | $97.86 | 1,786,571 |
| 2016-07-28 | $97.92 | $98.61 | $97.57 | $98.44 | $98.44 | 1,665,971 |
| 2016-07-27 | $97.59 | $98.41 | $97.39 | $97.93 | $97.93 | 2,312,850 |
| 2016-07-26 | $97.81 | $98.42 | $97.00 | $97.91 | $97.91 | 2,196,454 |
| 2016-07-25 | $97.75 | $97.75 | $96.88 | $97.32 | $97.32 | 1,815,063 |
| 2016-07-22 | $96.71 | $98.24 | $96.09 | $98.06 | $98.06 | 2,101,787 |
| 2016-07-21 | $98.12 | $98.43 | $96.08 | $96.34 | $96.34 | 2,579,487 |
| 2016-07-20 | $98.16 | $98.89 | $97.85 | $98.40 | $98.40 | 1,553,788 |
| 2016-07-19 | $97.11 | $98.17 | $97.00 | $97.79 | $97.79 | 1,796,969 |
| 2016-07-18 | $97.74 | $98.53 | $97.58 | $97.79 | $97.79 | 1,544,201 |
| 2016-07-15 | $98.39 | $98.40 | $97.50 | $97.83 | $97.83 | 1,530,467 |
| 2016-07-14 | $98.00 | $98.14 | $97.46 | $97.70 | $97.70 | 1,402,541 |
| 2016-07-13 | $97.97 | $98.38 | $97.34 | $97.34 | $97.34 | 2,125,797 |
| 2016-07-12 | $97.25 | $97.79 | $96.70 | $97.54 | $97.54 | 2,054,394 |
| 2016-07-11 | $96.98 | $97.55 | $96.81 | $97.14 | $97.14 | 1,732,028 |
| 2016-07-08 | $95.93 | $96.86 | $95.34 | $96.79 | $96.79 | 2,023,889 |
| 2016-07-07 | $95.01 | $95.51 | $94.54 | $95.14 | $95.14 | 1,576,636 |
| 2016-07-06 | $94.53 | $95.48 | $94.06 | $95.18 | $95.18 | 1,490,514 |
| 2016-07-05 | $94.55 | $95.61 | $94.15 | $94.73 | $94.73 | 2,314,559 |
| 2016-07-01 | $95.04 | $97.14 | $95.00 | $95.32 | $95.32 | 3,001,885 |
| 2016-06-30 | $94.48 | $95.88 | $94.13 | $95.79 | $95.79 | 3,544,671 |
| 2016-06-29 | $92.91 | $94.62 | $92.68 | $94.39 | $94.39 | 2,965,452 |
| 2016-06-28 | $91.37 | $92.65 | $91.36 | $92.46 | $92.46 | 3,319,217 |
| 2016-06-27 | $91.36 | $92.03 | $90.35 | $90.85 | $90.85 | 3,930,483 |
| 2016-06-24 | $92.39 | $94.35 | $92.04 | $92.20 | $92.20 | 4,329,088 |
| 2016-06-23 | $94.73 | $96.28 | $94.31 | $96.21 | $96.21 | 3,803,197 |
| 2016-06-22 | $95.53 | $96.50 | $93.86 | $94.01 | $94.01 | 10,280,508 |
| 2016-06-21 | $98.64 | $99.92 | $98.13 | $99.72 | $99.72 | 6,505,094 |
| 2016-06-20 | $97.10 | $98.75 | $96.77 | $97.99 | $97.99 | 4,310,609 |
| 2016-06-17 | $97.25 | $97.39 | $95.36 | $95.58 | $95.58 | 4,541,519 |
| 2016-06-16 | $96.50 | $97.30 | $95.54 | $97.19 | $97.19 | 1,952,549 |
| 2016-06-15 | $97.01 | $97.83 | $96.90 | $97.02 | $97.02 | 2,270,369 |
| 2016-06-14 | $96.53 | $97.26 | $96.32 | $96.98 | $96.98 | 1,889,775 |
| 2016-06-13 | $96.87 | $98.09 | $96.70 | $96.96 | $96.96 | 2,291,495 |
| 2016-06-10 | $96.89 | $97.87 | $96.75 | $97.09 | $97.09 | 1,863,823 |
| 2016-06-09 | $98.36 | $98.70 | $97.85 | $98.07 | $98.07 | 1,609,440 |
| 2016-06-08 | $98.45 | $98.91 | $97.99 | $98.68 | $98.68 | 2,078,746 |
| 2016-06-07 | $99.51 | $99.67 | $98.47 | $98.52 | $98.52 | 2,143,943 |
| 2016-06-06 | $99.16 | $99.49 | $98.47 | $99.12 | $99.12 | 1,395,755 |
| 2016-06-03 | $99.52 | $99.52 | $97.89 | $98.70 | $98.70 | 2,417,036 |
| 2016-06-02 | $99.98 | $100.17 | $99.17 | $100.17 | $100.17 | 1,761,940 |
| 2016-06-01 | $99.24 | $100.40 | $98.93 | $100.04 | $100.04 | 1,663,280 |
| 2016-05-31 | $100.14 | $100.56 | $99.35 | $99.47 | $99.47 | 3,480,452 |
| 2016-05-27 | $99.52 | $100.14 | $98.90 | $100.14 | $100.14 | 1,603,837 |
| 2016-05-26 | $99.81 | $100.33 | $99.07 | $99.37 | $99.37 | 1,970,863 |
| 2016-05-25 | $99.91 | $99.99 | $98.80 | $99.61 | $99.61 | 1,955,902 |
| 2016-05-24 | $97.18 | $99.70 | $96.97 | $99.63 | $99.63 | 3,014,836 |
| 2016-05-23 | $96.71 | $97.42 | $96.50 | $96.62 | $96.62 | 1,095,860 |
| 2016-05-20 | $96.10 | $97.12 | $95.86 | $96.88 | $96.88 | 2,218,291 |
| 2016-05-19 | $96.41 | $96.95 | $95.25 | $95.88 | $95.88 | 1,988,399 |
| 2016-05-18 | $95.78 | $97.43 | $95.50 | $96.70 | $96.70 | 2,010,417 |
| 2016-05-17 | $96.81 | $97.35 | $95.75 | $95.93 | $95.93 | 3,279,639 |
| 2016-05-16 | $95.91 | $97.76 | $95.91 | $97.23 | $97.23 | 1,918,527 |
| 2016-05-13 | $95.62 | $97.21 | $95.37 | $95.97 | $95.97 | 2,221,109 |
| 2016-05-12 | $96.31 | $96.98 | $94.93 | $95.96 | $95.96 | 1,198,136 |
| 2016-05-11 | $96.26 | $97.26 | $96.04 | $96.10 | $96.10 | 1,569,137 |
| 2016-05-10 | $94.82 | $96.59 | $94.75 | $96.52 | $96.52 | 1,808,374 |
| 2016-05-09 | $94.00 | $95.19 | $93.87 | $94.61 | $94.61 | 1,406,925 |
| 2016-05-06 | $93.13 | $94.40 | $92.57 | $94.30 | $94.30 | 1,465,007 |
| 2016-05-05 | $93.10 | $94.22 | $92.92 | $93.50 | $93.50 | 1,894,832 |
| 2016-05-04 | $93.18 | $93.59 | $92.55 | $92.94 | $92.94 | 1,710,717 |
| 2016-05-03 | $94.07 | $94.39 | $93.09 | $93.66 | $93.66 | 1,811,411 |
| 2016-05-02 | $94.29 | $94.99 | $93.81 | $94.90 | $94.90 | 2,330,575 |
| 2016-04-29 | $92.89 | $94.58 | $92.32 | $94.22 | $94.22 | 3,163,816 |
| 2016-04-28 | $94.80 | $95.74 | $93.15 | $93.64 | $93.64 | 3,497,804 |
| 2016-04-27 | $95.72 | $95.99 | $94.53 | $95.64 | $95.64 | 2,082,752 |
| 2016-04-26 | $95.96 | $96.30 | $95.22 | $96.15 | $96.15 | 1,419,291 |
| 2016-04-25 | $94.38 | $96.04 | $94.22 | $95.80 | $95.80 | 2,046,954 |
| 2016-04-22 | $96.17 | $96.24 | $93.76 | $94.79 | $94.79 | 3,797,944 |
| 2016-04-21 | $96.21 | $97.14 | $95.76 | $96.37 | $96.37 | 2,067,712 |
| 2016-04-20 | $97.00 | $97.00 | $95.76 | $96.33 | $96.33 | 2,712,058 |
| 2016-04-19 | $97.00 | $97.69 | $95.13 | $96.52 | $96.52 | 2,507,545 |
| 2016-04-18 | $94.75 | $96.58 | $94.59 | $96.55 | $96.55 | 2,174,945 |
| 2016-04-15 | $94.66 | $95.22 | $94.16 | $95.16 | $95.16 | 2,187,368 |
| 2016-04-14 | $94.34 | $94.71 | $94.01 | $94.44 | $94.44 | 1,764,045 |
| 2016-04-13 | $93.82 | $94.60 | $93.69 | $94.53 | $94.53 | 2,054,988 |
| 2016-04-12 | $93.18 | $93.67 | $92.22 | $93.42 | $93.42 | 2,078,977 |
| 2016-04-11 | $94.43 | $94.81 | $92.84 | $92.95 | $92.95 | 2,165,096 |
| 2016-04-08 | $94.48 | $94.50 | $93.39 | $94.07 | $94.07 | 2,063,189 |
| 2016-04-07 | $94.72 | $94.89 | $93.19 | $93.78 | $93.78 | 2,370,458 |
| 2016-04-06 | $94.07 | $95.49 | $93.97 | $95.40 | $95.40 | 2,705,679 |
| 2016-04-05 | $93.32 | $94.77 | $93.22 | $94.17 | $94.17 | 2,472,627 |
| 2016-04-04 | $95.42 | $96.28 | $94.23 | $94.50 | $94.50 | 2,398,328 |
| 2016-04-01 | $93.33 | $95.47 | $92.77 | $95.16 | $95.16 | 3,981,331 |
| 2016-03-31 | $93.76 | $94.58 | $93.23 | $93.80 | $93.80 | 6,561,355 |
| 2016-03-30 | $93.63 | $94.48 | $92.98 | $93.78 | $93.78 | 6,797,236 |
| 2016-03-29 | $91.79 | $93.44 | $91.76 | $93.22 | $93.22 | 4,248,811 |
| 2016-03-28 | $92.68 | $92.83 | $91.90 | $92.40 | $92.40 | 2,282,982 |
| 2016-03-24 | $91.50 | $92.74 | $91.25 | $92.52 | $92.52 | 3,266,804 |
| 2016-03-23 | $92.62 | $92.94 | $91.93 | $92.16 | $92.16 | 2,767,607 |
| 2016-03-22 | $92.06 | $93.42 | $92.05 | $92.56 | $92.56 | 4,475,815 |
| 2016-03-21 | $92.69 | $93.27 | $91.33 | $92.50 | $92.50 | 4,657,275 |
| 2016-03-18 | $98.00 | $98.00 | $93.11 | $93.42 | $93.42 | 12,530,111 |
| 2016-03-17 | $88.66 | $90.21 | $87.25 | $89.96 | $89.96 | 6,914,582 |
| 2016-03-16 | $86.70 | $88.48 | $86.40 | $88.17 | $88.17 | 3,383,006 |
| 2016-03-15 | $86.40 | $87.19 | $86.22 | $86.83 | $86.83 | 2,909,597 |
| 2016-03-14 | $86.11 | $87.75 | $85.84 | $87.01 | $87.01 | 3,754,525 |
| 2016-03-11 | $85.20 | $86.23 | $84.63 | $86.00 | $86.00 | 3,330,376 |
| 2016-03-10 | $85.06 | $86.52 | $83.59 | $84.85 | $84.85 | 2,969,730 |
| 2016-03-09 | $84.88 | $85.29 | $83.25 | $85.27 | $85.27 | 2,491,523 |
| 2016-03-08 | $84.25 | $85.95 | $83.17 | $84.35 | $84.35 | 3,054,290 |
| 2016-03-07 | $85.58 | $85.96 | $84.05 | $85.11 | $85.11 | 3,124,542 |
| 2016-03-04 | $87.93 | $87.94 | $85.58 | $86.18 | $86.18 | 3,002,480 |
| 2016-03-03 | $88.50 | $88.50 | $85.85 | $87.21 | $87.21 | 3,082,086 |
| 2016-03-02 | $88.12 | $88.55 | $87.26 | $88.39 | $88.39 | 2,863,529 |
| 2016-03-01 | $85.92 | $88.40 | $84.59 | $88.37 | $88.37 | 3,604,652 |
| 2016-02-29 | $86.01 | $86.19 | $85.09 | $85.15 | $85.15 | 3,164,397 |
| 2016-02-26 | $87.11 | $87.48 | $84.10 | $86.60 | $86.60 | 3,723,198 |
| 2016-02-25 | $84.76 | $86.72 | $84.15 | $86.68 | $86.68 | 3,284,022 |
| 2016-02-24 | $82.22 | $83.53 | $80.93 | $83.42 | $83.42 | 2,667,257 |
| 2016-02-23 | $83.41 | $84.49 | $82.86 | $83.07 | $83.07 | 2,958,412 |
| 2016-02-22 | $82.09 | $84.16 | $82.05 | $83.80 | $83.80 | 3,615,504 |
| 2016-02-19 | $80.32 | $80.94 | $79.51 | $80.87 | $80.87 | 3,928,918 |
| 2016-02-18 | $82.30 | $82.82 | $80.14 | $80.53 | $80.53 | 3,560,252 |
| 2016-02-17 | $79.40 | $82.07 | $78.54 | $81.85 | $81.85 | 4,474,238 |
| 2016-02-16 | $77.13 | $79.20 | $77.13 | $78.88 | $78.88 | 4,736,362 |
| 2016-02-12 | $75.99 | $77.36 | $75.40 | $76.67 | $76.67 | 4,368,740 |
| 2016-02-11 | $74.04 | $75.53 | $73.58 | $74.94 | $74.94 | 4,984,695 |
| 2016-02-10 | $74.99 | $77.62 | $73.90 | $75.53 | $75.53 | 6,465,276 |
| 2016-02-09 | $74.76 | $77.19 | $73.04 | $73.85 | $73.85 | 6,697,354 |
| 2016-02-08 | $77.40 | $78.33 | $71.27 | $74.94 | $74.94 | 12,909,967 |
| 2016-02-05 | $85.50 | $85.50 | $77.83 | $79.20 | $79.20 | 10,644,177 |
| 2016-02-04 | $87.82 | $87.97 | $85.78 | $86.36 | $86.36 | 3,417,381 |
| 2016-02-03 | $88.91 | $89.25 | $86.67 | $87.99 | $87.99 | 3,185,809 |
| 2016-02-02 | $88.71 | $89.02 | $87.64 | $87.95 | $87.95 | 3,070,904 |
| 2016-02-01 | $88.16 | $90.24 | $87.90 | $89.61 | $89.61 | 2,893,124 |
| 2016-01-29 | $85.55 | $89.13 | $85.12 | $89.13 | $89.13 | 4,679,475 |
| 2016-01-28 | $85.54 | $85.74 | $82.70 | $84.52 | $84.52 | 5,315,646 |
| 2016-01-27 | $87.27 | $87.83 | $84.51 | $84.85 | $84.85 | 3,070,623 |
| 2016-01-26 | $87.26 | $87.58 | $85.47 | $86.89 | $86.89 | 2,746,345 |
| 2016-01-25 | $88.39 | $89.26 | $86.63 | $86.77 | $86.77 | 3,945,006 |
| 2016-01-22 | $89.55 | $89.93 | $88.48 | $89.63 | $89.63 | 5,390,252 |
| 2016-01-21 | $88.64 | $89.93 | $87.14 | $88.00 | $88.00 | 4,298,802 |
| 2016-01-20 | $87.69 | $88.76 | $84.67 | $87.94 | $87.94 | 3,667,159 |
| 2016-01-19 | $90.29 | $91.40 | $88.37 | $89.18 | $89.18 | 3,680,618 |
| 2016-01-15 | $86.84 | $89.35 | $86.82 | $89.17 | $89.17 | 3,937,523 |
| 2016-01-14 | $88.92 | $90.30 | $87.32 | $89.80 | $89.80 | 4,087,502 |
| 2016-01-13 | $90.59 | $91.44 | $87.99 | $88.30 | $88.30 | 3,409,113 |
| 2016-01-12 | $89.89 | $91.03 | $88.41 | $89.82 | $89.82 | 2,370,481 |
| 2016-01-11 | $88.07 | $89.80 | $87.84 | $89.38 | $89.38 | 2,362,163 |
| 2016-01-08 | $89.68 | $89.99 | $87.63 | $87.85 | $87.85 | 2,263,449 |
| 2016-01-07 | $89.40 | $91.40 | $88.71 | $89.11 | $89.11 | 2,717,802 |
| 2016-01-06 | $91.10 | $91.50 | $90.24 | $91.02 | $91.02 | 1,673,989 |
| 2016-01-05 | $92.01 | $92.85 | $91.41 | $92.34 | $92.34 | 1,821,298 |
| 2016-01-04 | $91.77 | $92.00 | $90.54 | $91.97 | $91.97 | 2,993,832 |
| 2015-12-31 | $95.07 | $95.21 | $93.88 | $93.94 | $93.94 | 1,453,954 |
| 2015-12-30 | $95.19 | $96.02 | $95.00 | $95.28 | $95.28 | 1,153,823 |
| 2015-12-29 | $94.60 | $95.90 | $94.60 | $95.33 | $95.33 | 1,124,878 |
| 2015-12-28 | $93.79 | $94.30 | $93.23 | $94.20 | $94.20 | 1,027,064 |
| 2015-12-24 | $94.45 | $95.19 | $94.03 | $94.30 | $94.30 | 602,505 |
| 2015-12-23 | $94.42 | $94.99 | $93.53 | $94.70 | $94.70 | 1,526,504 |
| 2015-12-22 | $91.94 | $93.95 | $91.63 | $93.82 | $93.82 | 1,873,594 |
| 2015-12-21 | $92.16 | $92.69 | $90.81 | $91.62 | $91.62 | 2,663,575 |
| 2015-12-18 | $93.73 | $93.92 | $91.30 | $91.31 | $91.31 | 5,314,241 |
| 2015-12-17 | $95.70 | $96.42 | $94.19 | $94.20 | $94.20 | 3,069,671 |
| 2015-12-16 | $94.41 | $95.66 | $93.61 | $95.56 | $95.56 | 2,613,859 |
| 2015-12-15 | $93.98 | $95.79 | $93.72 | $94.02 | $94.02 | 4,099,757 |
| 2015-12-14 | $91.71 | $93.31 | $91.02 | $93.26 | $93.26 | 3,792,644 |
| 2015-12-11 | $92.51 | $93.65 | $90.12 | $91.42 | $91.42 | 8,315,042 |
| 2015-12-10 | $90.41 | $90.43 | $88.51 | $88.96 | $88.96 | 4,751,879 |
| 2015-12-09 | $91.04 | $91.79 | $88.95 | $89.56 | $89.56 | 3,333,572 |
| 2015-12-08 | $89.22 | $92.09 | $88.96 | $91.72 | $91.72 | 3,372,856 |
| 2015-12-07 | $92.56 | $92.88 | $89.22 | $89.60 | $89.60 | 3,958,684 |
| 2015-12-04 | $90.13 | $92.82 | $90.13 | $92.58 | $92.58 | 2,980,839 |
| 2015-12-03 | $91.97 | $92.76 | $89.73 | $89.91 | $89.91 | 2,425,554 |
| 2015-12-02 | $92.52 | $92.85 | $91.68 | $92.02 | $92.02 | 1,904,456 |
| 2015-12-01 | $92.01 | $92.58 | $91.10 | $92.55 | $92.55 | 1,545,116 |
| 2015-11-30 | $92.41 | $92.66 | $91.13 | $91.46 | $91.46 | 2,380,229 |
| 2015-11-27 | $91.86 | $92.57 | $91.77 | $92.17 | $92.17 | 632,970 |
| 2015-11-25 | $92.30 | $92.50 | $91.70 | $91.77 | $91.77 | 1,117,751 |
| 2015-11-24 | $91.14 | $92.22 | $90.09 | $92.00 | $92.00 | 2,046,161 |
| 2015-11-23 | $91.82 | $92.37 | $91.27 | $91.96 | $91.96 | 1,570,368 |
| 2015-11-20 | $92.33 | $92.50 | $91.22 | $91.81 | $91.81 | 2,134,505 |
| 2015-11-19 | $91.52 | $92.13 | $91.28 | $91.76 | $91.76 | 2,414,445 |
| 2015-11-18 | $90.31 | $91.39 | $89.47 | $91.27 | $91.27 | 1,453,597 |
| 2015-11-17 | $89.96 | $91.29 | $89.87 | $90.29 | $90.29 | 1,736,480 |
| 2015-11-16 | $89.66 | $89.80 | $88.00 | $89.77 | $89.77 | 2,198,456 |
| 2015-11-13 | $90.95 | $90.95 | $88.80 | $89.02 | $89.02 | 1,831,380 |
| 2015-11-12 | $91.08 | $91.88 | $90.74 | $90.84 | $90.84 | 2,458,777 |
| 2015-11-11 | $90.68 | $91.47 | $90.25 | $91.21 | $91.21 | 2,361,580 |
| 2015-11-10 | $89.56 | $90.31 | $88.99 | $90.28 | $90.28 | 1,943,618 |
| 2015-11-09 | $90.24 | $90.49 | $88.99 | $89.80 | $89.80 | 1,705,162 |
| 2015-11-06 | $90.07 | $90.79 | $88.97 | $90.69 | $90.69 | 2,004,247 |
| 2015-11-05 | $91.50 | $91.87 | $89.79 | $90.55 | $90.55 | 1,836,270 |
| 2015-11-04 | $90.34 | $91.34 | $90.21 | $91.01 | $91.01 | 1,873,683 |
| 2015-11-03 | $89.59 | $90.74 | $88.92 | $90.36 | $90.36 | 2,102,228 |
| 2015-11-02 | $89.03 | $90.55 | $88.47 | $89.91 | $89.91 | 2,904,654 |
| 2015-10-30 | $87.99 | $89.49 | $87.90 | $88.66 | $88.66 | 2,131,604 |
| 2015-10-29 | $88.26 | $88.50 | $87.51 | $88.12 | $88.12 | 1,623,429 |
| 2015-10-28 | $88.44 | $88.83 | $87.58 | $88.50 | $88.50 | 3,206,706 |
| 2015-10-27 | $88.65 | $88.85 | $87.81 | $88.05 | $88.05 | 2,593,605 |
| 2015-10-26 | $87.91 | $89.70 | $87.61 | $88.84 | $88.84 | 2,375,718 |
| 2015-10-23 | $89.00 | $89.44 | $87.44 | $87.86 | $87.86 | 6,744,138 |
| 2015-10-22 | $86.56 | $88.83 | $86.56 | $88.46 | $88.46 | 3,547,138 |
| 2015-10-21 | $87.22 | $87.57 | $85.87 | $86.13 | $86.13 | 2,901,500 |
| 2015-10-20 | $88.15 | $88.65 | $86.42 | $86.84 | $86.84 | 2,694,218 |
| 2015-10-19 | $88.15 | $88.49 | $87.03 | $88.40 | $88.40 | 3,353,922 |
| 2015-10-16 | $87.17 | $89.04 | $86.18 | $88.67 | $88.67 | 5,332,073 |
| 2015-10-15 | $84.19 | $86.86 | $84.09 | $86.77 | $86.77 | 4,381,865 |
| 2015-10-14 | $84.00 | $84.73 | $83.40 | $83.80 | $83.80 | 2,391,210 |
| 2015-10-13 | $83.32 | $84.64 | $83.31 | $83.65 | $83.65 | 1,992,787 |
| 2015-10-12 | $83.66 | $84.84 | $83.23 | $83.92 | $83.92 | 2,707,166 |
| 2015-10-09 | $82.41 | $83.90 | $81.99 | $83.82 | $83.82 | 3,774,304 |
| 2015-10-08 | $80.45 | $82.48 | $80.20 | $82.26 | $82.26 | 4,596,042 |
| 2015-10-07 | $82.20 | $83.10 | $79.02 | $80.65 | $80.65 | 14,474,830 |
| 2015-10-06 | $85.60 | $86.00 | $84.84 | $85.15 | $85.15 | 4,262,976 |
| 2015-10-05 | $84.80 | $86.31 | $84.49 | $85.84 | $85.84 | 4,204,821 |
| 2015-10-02 | $82.21 | $84.01 | $81.29 | $83.99 | $83.99 | 3,402,556 |
| 2015-10-01 | $82.42 | $83.77 | $81.57 | $83.75 | $83.75 | 3,407,757 |
| 2015-09-30 | $80.88 | $82.37 | $80.38 | $82.22 | $82.22 | 3,479,278 |
| 2015-09-29 | $80.52 | $80.58 | $79.09 | $79.83 | $79.83 | 3,126,333 |
| 2015-09-28 | $82.88 | $83.00 | $80.03 | $80.52 | $80.52 | 3,396,447 |
| 2015-09-25 | $84.71 | $84.72 | $82.58 | $83.13 | $83.13 | 3,736,860 |
| 2015-09-24 | $85.07 | $85.37 | $83.36 | $83.91 | $83.91 | 4,463,720 |
| 2015-09-23 | $84.92 | $85.99 | $84.05 | $85.50 | $85.50 | 4,007,659 |
| 2015-09-22 | $81.98 | $84.83 | $81.77 | $84.66 | $84.66 | 6,336,486 |
| 2015-09-21 | $81.42 | $83.69 | $81.42 | $83.32 | $83.32 | 4,919,715 |
| 2015-09-18 | $78.54 | $84.95 | $78.16 | $81.25 | $81.25 | 16,424,002 |
| 2015-09-17 | $80.45 | $81.88 | $79.70 | $80.31 | $80.31 | 4,892,893 |
| 2015-09-16 | $79.51 | $80.67 | $79.32 | $80.53 | $80.53 | 2,509,817 |
| 2015-09-15 | $78.61 | $80.12 | $78.30 | $79.53 | $79.53 | 3,436,283 |
| 2015-09-14 | $79.35 | $79.41 | $78.28 | $78.46 | $78.46 | 2,545,884 |
| 2015-09-11 | $78.44 | $79.23 | $77.94 | $79.19 | $79.19 | 2,913,733 |
| 2015-09-10 | $78.63 | $78.97 | $78.01 | $78.70 | $78.70 | 3,541,000 |
| 2015-09-09 | $80.79 | $81.51 | $78.23 | $78.52 | $78.52 | 2,460,260 |
| 2015-09-08 | $78.64 | $79.91 | $78.13 | $79.78 | $79.78 | 2,670,642 |
Adobe Inc (ADBE) News Headlines
.jpg)
Adobe drops as weak forecast fans worries about competition, AI efforts
None
reuters.com March 15, 2024.jpg)
Here are Friday's biggest analyst calls: Nvidia, Tesla, Apple, Rivian, Micron, Microsoft, Eli Lilly, Amazon & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 15, 2024.jpg)
POINT MARCHS Wall Street vue dans le vert, l'Europe rebondit dans une sance volatile
None
reuters.com March 15, 2024Recent Adobe Inc (ADBE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Adobe Inc (ADBE) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |