Autodesk Inc (ADSK) Exchange: NASDAQ
Data as of April 26, 2024
$262.86 ($-2.89) -1.09%
Autodesk Inc - Daily Information
Click for more stock information on Autodesk Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $265.11 |
| Previous Close | $262.86 |
| High | $267.04 |
| Low | $262.73 |
| Adjusted Open | $265.11 |
| Previous Adjusted Close | $262.86 |
| Adjusted High | $267.04 |
| Adjusted Low | $262.73 |
About Autodesk Inc (ADSK)
Founded in 1982, Autodesk Inc (ADSK) is a leader in 3D design, engineering, and entertainment software solutions. With operations in over 170 countries, Autodesk has become a global powerhouse in its field. Over the past three decades, the company has seen its revenue increase nearly thirteen-fold, with over $2.5 billion in 2020, driven largely by the rapidly increasing demand for 3D design, digital twins, and fabrication solutions.
Invest in Autodesk Inc (ADSK)
Historical Stock Data for Autodesk Inc (ADSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $265.11 | $267.04 | $262.73 | $262.86 | $262.86 | 890,688 |
| 2024-03-21 | $265.00 | $268.90 | $263.90 | $265.75 | $265.75 | 1,693,437 |
| 2024-03-20 | $257.35 | $262.83 | $256.73 | $262.43 | $262.43 | 1,260,051 |
| 2024-03-19 | $253.05 | $257.24 | $251.37 | $256.19 | $256.19 | 857,664 |
| 2024-03-18 | $256.18 | $259.48 | $254.90 | $255.18 | $255.18 | 906,396 |
| 2024-03-15 | $256.66 | $258.04 | $253.13 | $254.24 | $254.24 | 3,010,936 |
| 2024-03-14 | $258.56 | $259.47 | $254.38 | $258.53 | $258.53 | 1,224,650 |
| 2024-03-13 | $262.91 | $264.08 | $258.51 | $258.70 | $258.70 | 1,115,295 |
| 2024-03-12 | $258.85 | $264.09 | $258.39 | $262.78 | $262.78 | 1,398,447 |
| 2024-03-11 | $252.31 | $259.11 | $251.38 | $258.26 | $258.26 | 1,464,068 |
| 2024-03-08 | $253.77 | $256.03 | $251.69 | $251.86 | $251.86 | 881,719 |
| 2024-03-07 | $252.89 | $256.09 | $250.89 | $253.84 | $253.84 | 1,381,047 |
| 2024-03-06 | $248.15 | $252.23 | $248.15 | $251.10 | $251.10 | 1,008,050 |
| 2024-03-05 | $257.35 | $257.51 | $246.17 | $247.29 | $247.29 | 1,850,322 |
| 2024-03-04 | $263.01 | $263.85 | $259.66 | $260.70 | $260.70 | 1,891,814 |
| 2024-03-01 | $275.00 | $279.53 | $258.60 | $264.74 | $264.74 | 3,842,307 |
| 2024-02-29 | $256.35 | $258.99 | $255.00 | $258.17 | $258.17 | 3,331,660 |
| 2024-02-28 | $254.80 | $258.84 | $254.66 | $255.25 | $255.25 | 1,702,995 |
| 2024-02-27 | $258.50 | $258.60 | $255.96 | $256.95 | $256.95 | 951,007 |
| 2024-02-26 | $257.84 | $259.14 | $256.14 | $257.35 | $257.35 | 987,824 |
| 2024-02-23 | $259.25 | $260.00 | $256.85 | $257.20 | $257.20 | 821,491 |
| 2024-02-22 | $258.65 | $260.33 | $255.77 | $256.98 | $256.98 | 1,077,877 |
| 2024-02-21 | $252.00 | $252.68 | $249.13 | $252.52 | $252.52 | 742,306 |
| 2024-02-20 | $256.33 | $256.70 | $251.66 | $255.26 | $255.26 | 1,277,518 |
| 2024-02-16 | $261.00 | $261.44 | $257.20 | $258.30 | $258.30 | 1,369,454 |
| 2024-02-15 | $264.74 | $264.94 | $259.59 | $261.25 | $261.25 | 724,512 |
| 2024-02-14 | $259.41 | $263.03 | $259.13 | $262.17 | $262.17 | 925,541 |
| 2024-02-13 | $254.14 | $258.73 | $252.75 | $256.76 | $256.76 | 1,341,584 |
| 2024-02-12 | $265.91 | $267.31 | $261.51 | $262.04 | $262.04 | 1,055,527 |
| 2024-02-09 | $262.85 | $269.53 | $262.85 | $266.68 | $266.68 | 1,828,625 |
| 2024-02-08 | $258.08 | $262.92 | $258.02 | $261.51 | $261.51 | 771,127 |
| 2024-02-07 | $256.81 | $261.00 | $255.19 | $258.43 | $258.43 | 1,125,207 |
| 2024-02-06 | $254.07 | $254.91 | $252.70 | $253.98 | $253.98 | 865,174 |
| 2024-02-05 | $255.84 | $256.42 | $251.74 | $252.81 | $252.81 | 1,329,352 |
| 2024-02-02 | $254.50 | $259.25 | $254.05 | $256.45 | $256.45 | 1,592,890 |
| 2024-02-01 | $253.48 | $255.77 | $251.37 | $255.07 | $255.07 | 1,214,059 |
| 2024-01-31 | $255.02 | $256.93 | $251.73 | $253.81 | $253.81 | 2,017,382 |
| 2024-01-30 | $255.63 | $257.56 | $255.04 | $256.47 | $256.47 | 1,204,411 |
| 2024-01-29 | $253.05 | $257.63 | $252.69 | $257.23 | $257.23 | 937,343 |
| 2024-01-26 | $252.40 | $254.29 | $250.86 | $253.07 | $253.07 | 940,236 |
| 2024-01-25 | $255.62 | $255.80 | $250.53 | $251.75 | $251.75 | 1,116,062 |
| 2024-01-24 | $255.00 | $256.48 | $252.50 | $252.66 | $252.66 | 1,146,668 |
| 2024-01-23 | $251.18 | $253.24 | $249.31 | $252.78 | $252.78 | 1,030,074 |
| 2024-01-22 | $250.00 | $252.81 | $249.81 | $250.79 | $250.79 | 1,441,025 |
| 2024-01-19 | $242.37 | $249.05 | $241.73 | $248.64 | $248.64 | 1,205,727 |
| 2024-01-18 | $238.35 | $241.94 | $237.85 | $241.18 | $241.18 | 1,042,706 |
| 2024-01-17 | $239.66 | $240.44 | $235.96 | $238.47 | $238.47 | 1,330,398 |
| 2024-01-16 | $240.28 | $242.68 | $240.13 | $241.50 | $241.50 | 1,364,804 |
| 2024-01-12 | $242.47 | $243.34 | $239.83 | $242.44 | $242.44 | 1,012,639 |
| 2024-01-11 | $239.53 | $241.02 | $237.34 | $240.65 | $240.65 | 1,035,448 |
| 2024-01-10 | $236.19 | $239.18 | $235.77 | $238.82 | $238.82 | 964,952 |
| 2024-01-09 | $233.50 | $236.68 | $232.63 | $235.96 | $235.96 | 878,484 |
| 2024-01-08 | $231.00 | $235.95 | $230.78 | $235.45 | $235.45 | 1,447,519 |
| 2024-01-05 | $228.77 | $231.86 | $228.41 | $229.52 | $229.52 | 1,137,956 |
| 2024-01-04 | $227.19 | $229.57 | $225.45 | $228.92 | $228.92 | 1,552,829 |
| 2024-01-03 | $231.71 | $231.71 | $227.04 | $227.19 | $227.19 | 1,278,943 |
| 2024-01-02 | $240.79 | $241.20 | $232.22 | $234.12 | $234.12 | 1,443,500 |
| 2023-12-29 | $243.72 | $245.40 | $242.79 | $243.48 | $243.48 | 721,532 |
| 2023-12-28 | $245.63 | $245.85 | $244.02 | $244.91 | $244.91 | 537,238 |
| 2023-12-27 | $245.36 | $245.88 | $244.38 | $245.11 | $245.11 | 771,064 |
| 2023-12-26 | $242.49 | $245.36 | $241.96 | $245.07 | $245.07 | 595,012 |
| 2023-12-22 | $243.74 | $244.03 | $240.31 | $242.76 | $242.76 | 719,925 |
| 2023-12-21 | $240.65 | $242.65 | $239.06 | $241.89 | $241.89 | 1,024,336 |
| 2023-12-20 | $237.33 | $241.56 | $235.72 | $236.71 | $236.71 | 1,353,566 |
| 2023-12-19 | $239.65 | $240.80 | $237.75 | $238.16 | $238.16 | 1,528,226 |
| 2023-12-18 | $240.79 | $242.47 | $236.35 | $239.14 | $239.14 | 1,764,866 |
| 2023-12-15 | $241.35 | $243.17 | $238.89 | $242.29 | $242.29 | 3,179,508 |
| 2023-12-14 | $235.36 | $242.64 | $235.26 | $240.81 | $240.81 | 3,303,631 |
| 2023-12-13 | $228.99 | $235.00 | $227.90 | $234.91 | $234.91 | 2,051,452 |
| 2023-12-12 | $224.83 | $228.95 | $224.25 | $227.94 | $227.94 | 1,369,313 |
| 2023-12-11 | $224.51 | $228.28 | $224.51 | $226.09 | $226.09 | 1,486,994 |
| 2023-12-08 | $222.07 | $225.31 | $221.90 | $224.01 | $224.01 | 1,073,730 |
| 2023-12-07 | $220.00 | $224.46 | $219.05 | $223.84 | $223.84 | 1,330,421 |
| 2023-12-06 | $221.71 | $221.97 | $218.58 | $219.55 | $219.55 | 1,461,997 |
| 2023-12-05 | $220.01 | $220.84 | $216.79 | $220.45 | $220.45 | 1,386,581 |
| 2023-12-04 | $222.94 | $224.28 | $217.96 | $221.31 | $221.31 | 1,747,101 |
| 2023-12-01 | $218.27 | $225.26 | $217.00 | $224.93 | $224.93 | 1,977,263 |
| 2023-11-30 | $215.22 | $218.78 | $212.70 | $218.43 | $218.43 | 3,073,674 |
| 2023-11-29 | $210.03 | $217.39 | $210.03 | $213.85 | $213.85 | 2,799,538 |
| 2023-11-28 | $201.80 | $207.65 | $201.80 | $207.37 | $207.37 | 1,573,209 |
| 2023-11-27 | $202.21 | $203.02 | $200.85 | $202.26 | $202.26 | 1,441,400 |
| 2023-11-24 | $202.66 | $203.57 | $201.11 | $203.42 | $203.42 | 912,476 |
| 2023-11-22 | $201.25 | $208.55 | $200.05 | $202.66 | $202.66 | 4,288,913 |
| 2023-11-21 | $219.00 | $221.99 | $216.63 | $217.67 | $217.67 | 2,109,770 |
| 2023-11-20 | $217.49 | $221.97 | $217.18 | $219.70 | $219.70 | 1,522,678 |
| 2023-11-17 | $215.30 | $217.54 | $214.33 | $217.33 | $217.33 | 1,131,110 |
| 2023-11-16 | $216.10 | $217.50 | $213.89 | $215.02 | $215.02 | 1,130,496 |
| 2023-11-15 | $217.21 | $218.26 | $215.52 | $216.11 | $216.11 | 1,031,468 |
| 2023-11-14 | $214.54 | $218.07 | $213.97 | $217.36 | $217.36 | 1,155,581 |
| 2023-11-13 | $209.26 | $211.97 | $208.42 | $210.10 | $210.10 | 1,055,691 |
| 2023-11-10 | $205.26 | $211.05 | $203.72 | $210.58 | $210.58 | 1,014,854 |
| 2023-11-09 | $208.02 | $208.88 | $204.40 | $204.68 | $204.68 | 844,795 |
| 2023-11-08 | $206.16 | $207.92 | $205.36 | $206.93 | $206.93 | 734,107 |
| 2023-11-07 | $204.02 | $206.75 | $202.79 | $205.31 | $205.31 | 910,266 |
| 2023-11-06 | $203.17 | $203.33 | $199.84 | $201.99 | $201.99 | 1,005,558 |
| 2023-11-03 | $200.74 | $205.35 | $200.28 | $203.98 | $203.98 | 1,354,669 |
| 2023-11-02 | $199.51 | $200.28 | $192.01 | $199.24 | $199.24 | 1,939,964 |
| 2023-11-01 | $198.12 | $199.46 | $195.94 | $198.93 | $198.93 | 1,066,735 |
| 2023-10-31 | $198.29 | $198.63 | $195.32 | $197.63 | $197.63 | 1,057,757 |
| 2023-10-30 | $196.08 | $198.67 | $194.62 | $197.79 | $197.79 | 1,084,430 |
| 2023-10-27 | $196.25 | $197.11 | $192.88 | $195.15 | $195.15 | 1,157,419 |
| 2023-10-26 | $201.00 | $202.42 | $192.92 | $196.12 | $196.12 | 1,944,204 |
| 2023-10-25 | $203.15 | $204.41 | $199.82 | $200.21 | $200.21 | 1,155,829 |
| 2023-10-24 | $201.82 | $205.71 | $201.47 | $205.04 | $205.04 | 998,821 |
| 2023-10-23 | $201.62 | $203.17 | $198.82 | $199.72 | $199.72 | 1,012,616 |
| 2023-10-20 | $206.25 | $206.72 | $201.34 | $202.69 | $202.69 | 1,060,682 |
| 2023-10-19 | $210.33 | $210.93 | $205.20 | $206.07 | $206.07 | 1,383,567 |
| 2023-10-18 | $211.35 | $212.09 | $209.07 | $209.64 | $209.64 | 1,307,659 |
| 2023-10-17 | $209.32 | $215.44 | $208.23 | $213.99 | $213.99 | 1,004,247 |
| 2023-10-16 | $211.02 | $213.97 | $210.10 | $211.78 | $211.78 | 786,398 |
| 2023-10-13 | $212.83 | $213.75 | $208.63 | $209.47 | $209.47 | 1,313,947 |
| 2023-10-12 | $213.83 | $215.00 | $211.12 | $212.77 | $212.77 | 1,207,221 |
| 2023-10-11 | $214.10 | $215.18 | $211.63 | $213.20 | $213.20 | 965,508 |
| 2023-10-10 | $211.15 | $214.91 | $210.00 | $212.47 | $212.47 | 914,161 |
| 2023-10-09 | $208.10 | $211.05 | $206.61 | $210.56 | $210.56 | 766,007 |
| 2023-10-06 | $202.08 | $211.28 | $201.33 | $210.04 | $210.04 | 1,238,096 |
| 2023-10-05 | $206.23 | $206.46 | $200.41 | $203.96 | $203.96 | 958,574 |
| 2023-10-04 | $204.28 | $207.62 | $204.05 | $207.06 | $207.06 | 892,695 |
| 2023-10-03 | $207.89 | $209.05 | $201.21 | $203.28 | $203.28 | 1,103,078 |
| 2023-10-02 | $206.06 | $209.42 | $205.54 | $208.99 | $208.99 | 855,181 |
| 2023-09-29 | $209.71 | $210.99 | $206.58 | $206.91 | $206.91 | 1,073,911 |
| 2023-09-28 | $202.28 | $208.57 | $201.95 | $207.89 | $207.89 | 1,466,278 |
| 2023-09-27 | $202.06 | $203.64 | $200.09 | $202.28 | $202.28 | 1,064,977 |
| 2023-09-26 | $204.05 | $204.58 | $200.26 | $201.66 | $201.66 | 1,544,613 |
| 2023-09-25 | $203.01 | $205.70 | $202.00 | $205.67 | $205.67 | 1,141,960 |
| 2023-09-22 | $204.55 | $206.28 | $203.79 | $204.04 | $204.04 | 1,122,774 |
| 2023-09-21 | $206.78 | $207.11 | $203.20 | $204.06 | $204.06 | 1,425,177 |
| 2023-09-20 | $213.12 | $213.43 | $207.61 | $207.73 | $207.73 | 1,230,385 |
| 2023-09-19 | $212.13 | $212.60 | $209.07 | $212.06 | $212.06 | 1,145,975 |
| 2023-09-18 | $212.44 | $214.21 | $212.19 | $213.52 | $213.52 | 880,353 |
| 2023-09-15 | $216.67 | $217.36 | $212.81 | $213.35 | $213.35 | 1,944,419 |
| 2023-09-14 | $213.34 | $217.20 | $211.60 | $216.67 | $216.67 | 1,137,169 |
| 2023-09-13 | $212.20 | $213.83 | $210.57 | $212.26 | $212.26 | 1,095,003 |
| 2023-09-12 | $215.13 | $217.07 | $211.25 | $211.80 | $211.80 | 1,574,632 |
| 2023-09-11 | $219.49 | $220.43 | $217.50 | $218.74 | $218.74 | 838,785 |
| 2023-09-08 | $220.56 | $221.92 | $217.86 | $219.19 | $219.19 | 1,002,278 |
| 2023-09-07 | $221.14 | $221.62 | $218.18 | $221.01 | $221.01 | 1,288,221 |
| 2023-09-06 | $219.08 | $222.69 | $218.15 | $222.20 | $222.20 | 1,709,732 |
| 2023-09-05 | $218.09 | $220.79 | $216.59 | $219.46 | $219.46 | 1,189,803 |
| 2023-09-01 | $224.07 | $224.13 | $218.45 | $220.02 | $220.02 | 1,160,668 |
| 2023-08-31 | $221.74 | $224.26 | $220.89 | $221.94 | $221.94 | 1,729,194 |
| 2023-08-30 | $219.40 | $223.45 | $218.48 | $221.55 | $221.55 | 1,331,254 |
| 2023-08-29 | $217.00 | $219.57 | $215.70 | $219.40 | $219.40 | 1,151,892 |
| 2023-08-28 | $217.23 | $218.41 | $216.08 | $217.09 | $217.09 | 1,098,101 |
| 2023-08-25 | $209.85 | $216.80 | $209.49 | $215.92 | $215.92 | 1,933,948 |
| 2023-08-24 | $215.50 | $216.75 | $208.14 | $208.60 | $208.60 | 2,648,308 |
| 2023-08-23 | $202.25 | $205.81 | $201.97 | $204.36 | $204.36 | 1,697,452 |
| 2023-08-22 | $202.34 | $202.81 | $200.00 | $200.58 | $200.58 | 1,041,486 |
| 2023-08-21 | $200.40 | $202.92 | $199.74 | $202.02 | $202.02 | 951,292 |
| 2023-08-18 | $196.50 | $200.53 | $195.29 | $199.68 | $199.68 | 975,740 |
| 2023-08-17 | $203.96 | $204.10 | $198.46 | $198.70 | $198.70 | 1,526,134 |
| 2023-08-16 | $208.84 | $210.04 | $203.57 | $203.65 | $203.65 | 1,517,334 |
| 2023-08-15 | $209.91 | $211.79 | $208.81 | $209.53 | $209.53 | 1,289,758 |
| 2023-08-14 | $206.89 | $211.93 | $206.89 | $211.48 | $211.48 | 1,096,438 |
| 2023-08-11 | $205.75 | $209.00 | $205.60 | $207.96 | $207.96 | 1,167,942 |
| 2023-08-10 | $208.33 | $210.86 | $206.09 | $208.06 | $208.06 | 1,660,341 |
| 2023-08-09 | $203.70 | $206.72 | $203.25 | $204.77 | $204.77 | 1,949,501 |
| 2023-08-08 | $200.90 | $203.96 | $198.86 | $203.23 | $203.23 | 1,227,041 |
| 2023-08-07 | $202.52 | $204.32 | $201.54 | $203.72 | $203.72 | 849,294 |
| 2023-08-04 | $204.91 | $204.91 | $200.54 | $201.57 | $201.57 | 1,017,645 |
| 2023-08-03 | $203.97 | $206.05 | $202.33 | $202.62 | $202.62 | 1,426,255 |
| 2023-08-02 | $209.45 | $209.83 | $203.68 | $206.78 | $206.78 | 1,386,731 |
| 2023-08-01 | $211.17 | $213.25 | $209.00 | $212.45 | $212.45 | 757,473 |
| 2023-07-31 | $210.83 | $212.18 | $209.12 | $211.99 | $211.99 | 1,302,045 |
| 2023-07-28 | $213.02 | $215.29 | $208.32 | $209.79 | $209.79 | 1,480,020 |
| 2023-07-27 | $216.00 | $220.25 | $208.45 | $209.46 | $209.46 | 1,901,944 |
| 2023-07-26 | $208.63 | $213.68 | $208.23 | $212.75 | $212.75 | 1,094,987 |
| 2023-07-25 | $211.00 | $212.64 | $210.50 | $210.76 | $210.76 | 850,419 |
| 2023-07-24 | $210.82 | $212.20 | $207.58 | $210.53 | $210.53 | 1,508,113 |
| 2023-07-21 | $213.11 | $214.91 | $209.25 | $209.90 | $209.90 | 4,587,883 |
| 2023-07-20 | $217.14 | $218.53 | $210.66 | $210.97 | $210.97 | 1,163,264 |
| 2023-07-19 | $217.97 | $222.63 | $216.84 | $219.07 | $219.07 | 1,869,362 |
| 2023-07-18 | $212.57 | $217.92 | $212.41 | $217.24 | $217.24 | 1,754,827 |
| 2023-07-17 | $213.49 | $216.12 | $212.70 | $213.73 | $213.73 | 1,428,654 |
| 2023-07-14 | $215.95 | $216.07 | $210.50 | $214.14 | $214.14 | 1,189,546 |
| 2023-07-13 | $217.98 | $218.84 | $216.52 | $216.59 | $216.59 | 1,012,037 |
| 2023-07-12 | $216.67 | $218.02 | $214.92 | $215.32 | $215.32 | 1,469,792 |
| 2023-07-11 | $207.59 | $212.66 | $206.88 | $212.05 | $212.05 | 1,183,468 |
| 2023-07-10 | $201.00 | $208.07 | $201.00 | $207.33 | $207.33 | 1,097,568 |
| 2023-07-07 | $200.40 | $203.95 | $200.40 | $201.57 | $201.57 | 1,176,641 |
| 2023-07-06 | $200.00 | $201.19 | $197.52 | $201.05 | $201.05 | 1,685,677 |
| 2023-07-05 | $202.41 | $203.97 | $200.51 | $203.85 | $203.85 | 1,688,592 |
| 2023-07-03 | $203.00 | $205.19 | $202.11 | $203.70 | $203.70 | 818,877 |
| 2023-06-30 | $207.42 | $207.76 | $203.75 | $204.61 | $204.61 | 2,094,783 |
| 2023-06-29 | $207.02 | $210.50 | $205.36 | $206.18 | $206.18 | 1,104,264 |
| 2023-06-28 | $206.15 | $208.36 | $203.91 | $206.30 | $206.30 | 1,194,450 |
| 2023-06-27 | $201.76 | $207.25 | $201.05 | $206.85 | $206.85 | 1,556,773 |
| 2023-06-26 | $201.14 | $204.44 | $199.64 | $200.78 | $200.78 | 1,286,892 |
| 2023-06-23 | $202.86 | $203.19 | $200.25 | $202.00 | $202.00 | 1,538,921 |
| 2023-06-22 | $207.05 | $207.85 | $205.04 | $206.70 | $206.70 | 1,889,658 |
| 2023-06-21 | $210.00 | $212.12 | $207.69 | $207.98 | $207.98 | 1,711,811 |
| 2023-06-20 | $211.63 | $214.03 | $209.27 | $211.99 | $211.99 | 1,730,962 |
| 2023-06-16 | $223.64 | $223.64 | $212.36 | $213.50 | $213.50 | 3,289,117 |
| 2023-06-15 | $211.41 | $222.15 | $211.39 | $221.43 | $221.43 | 2,128,058 |
| 2023-06-14 | $212.85 | $214.90 | $209.66 | $213.55 | $213.55 | 1,933,448 |
| 2023-06-13 | $208.62 | $213.55 | $207.37 | $213.29 | $213.29 | 1,799,685 |
| 2023-06-12 | $202.91 | $208.24 | $202.89 | $208.10 | $208.10 | 1,511,252 |
| 2023-06-09 | $200.65 | $203.35 | $198.01 | $201.39 | $201.39 | 1,348,437 |
| 2023-06-08 | $201.13 | $201.78 | $198.41 | $200.16 | $200.16 | 1,043,064 |
| 2023-06-07 | $208.25 | $208.47 | $200.33 | $201.16 | $201.16 | 1,329,406 |
| 2023-06-06 | $209.24 | $209.92 | $207.18 | $208.01 | $208.01 | 926,759 |
| 2023-06-05 | $203.93 | $208.91 | $202.72 | $208.43 | $208.43 | 1,341,524 |
| 2023-06-02 | $205.31 | $208.48 | $203.00 | $204.24 | $204.24 | 1,385,518 |
| 2023-06-01 | $199.21 | $205.39 | $197.05 | $203.30 | $203.30 | 1,549,153 |
| 2023-05-31 | $195.46 | $200.86 | $194.82 | $199.39 | $199.39 | 3,823,529 |
| 2023-05-30 | $202.20 | $202.88 | $192.98 | $195.04 | $195.04 | 1,776,300 |
| 2023-05-26 | $200.77 | $202.50 | $193.19 | $198.90 | $198.90 | 2,839,338 |
| 2023-05-25 | $197.84 | $199.51 | $195.67 | $197.56 | $197.56 | 2,487,101 |
| 2023-05-24 | $193.94 | $198.02 | $192.50 | $196.75 | $196.75 | 1,757,073 |
| 2023-05-23 | $199.27 | $201.83 | $196.51 | $196.64 | $196.64 | 1,696,295 |
| 2023-05-22 | $201.48 | $204.23 | $199.62 | $203.49 | $203.49 | 1,058,828 |
| 2023-05-19 | $204.00 | $204.25 | $199.25 | $200.89 | $200.89 | 1,522,381 |
| 2023-05-18 | $198.50 | $205.00 | $198.42 | $204.84 | $204.84 | 1,591,411 |
| 2023-05-17 | $195.06 | $199.09 | $193.14 | $198.46 | $198.46 | 1,212,761 |
| 2023-05-16 | $196.18 | $197.42 | $193.19 | $193.25 | $193.25 | 1,059,901 |
| 2023-05-15 | $193.73 | $197.01 | $191.26 | $196.91 | $196.91 | 834,985 |
| 2023-05-12 | $193.64 | $194.90 | $192.67 | $194.45 | $194.45 | 948,824 |
| 2023-05-11 | $196.12 | $196.82 | $192.29 | $193.10 | $193.10 | 731,421 |
| 2023-05-10 | $196.08 | $197.46 | $193.23 | $196.32 | $196.32 | 1,437,624 |
| 2023-05-09 | $191.53 | $194.52 | $190.95 | $192.73 | $192.73 | 959,660 |
| 2023-05-08 | $193.47 | $194.70 | $189.54 | $191.99 | $191.99 | 1,045,616 |
| 2023-05-05 | $193.98 | $196.50 | $192.90 | $194.94 | $194.94 | 1,281,158 |
| 2023-05-04 | $194.57 | $195.38 | $191.77 | $193.03 | $193.03 | 855,873 |
| 2023-05-03 | $193.58 | $197.45 | $193.38 | $193.70 | $193.70 | 972,483 |
| 2023-05-02 | $196.56 | $197.03 | $191.78 | $192.42 | $192.42 | 1,421,668 |
| 2023-05-01 | $194.79 | $197.31 | $193.27 | $196.47 | $196.47 | 917,116 |
| 2023-04-28 | $189.42 | $194.90 | $188.45 | $194.79 | $194.79 | 1,138,741 |
| 2023-04-27 | $192.35 | $192.62 | $188.38 | $190.11 | $190.11 | 1,513,156 |
| 2023-04-26 | $191.19 | $192.40 | $189.20 | $189.90 | $189.90 | 1,049,827 |
| 2023-04-25 | $193.82 | $194.15 | $190.13 | $190.21 | $190.21 | 1,115,003 |
| 2023-04-24 | $193.81 | $196.23 | $192.62 | $195.84 | $195.84 | 999,946 |
| 2023-04-21 | $194.41 | $195.16 | $192.27 | $194.09 | $194.09 | 891,677 |
| 2023-04-20 | $194.51 | $196.84 | $193.74 | $194.64 | $194.64 | 1,194,141 |
| 2023-04-19 | $195.55 | $196.94 | $193.67 | $196.56 | $196.56 | 932,199 |
| 2023-04-18 | $199.80 | $200.82 | $196.35 | $197.45 | $197.45 | 1,013,252 |
| 2023-04-17 | $196.64 | $200.08 | $195.35 | $197.09 | $197.09 | 1,343,421 |
| 2023-04-14 | $195.96 | $199.39 | $192.88 | $194.66 | $194.66 | 1,478,810 |
| 2023-04-13 | $194.88 | $196.93 | $194.14 | $196.31 | $196.31 | 1,685,539 |
| 2023-04-12 | $200.82 | $201.18 | $192.76 | $193.16 | $193.16 | 1,818,765 |
| 2023-04-11 | $197.39 | $198.73 | $195.70 | $197.78 | $197.78 | 993,206 |
| 2023-04-10 | $195.00 | $198.53 | $193.29 | $198.14 | $198.14 | 1,075,124 |
| 2023-04-06 | $196.89 | $198.32 | $194.62 | $197.34 | $197.34 | 1,174,501 |
| 2023-04-05 | $201.62 | $202.37 | $195.93 | $197.55 | $197.55 | 1,517,646 |
| 2023-04-04 | $209.00 | $210.89 | $202.13 | $203.32 | $203.32 | 1,300,693 |
| 2023-04-03 | $205.09 | $207.86 | $204.34 | $207.58 | $207.58 | 1,472,599 |
| 2023-03-31 | $202.78 | $208.38 | $202.01 | $208.16 | $208.16 | 1,871,244 |
| 2023-03-30 | $201.07 | $202.82 | $200.12 | $201.61 | $201.61 | 1,072,943 |
| 2023-03-29 | $199.61 | $199.94 | $197.62 | $199.16 | $199.16 | 1,206,710 |
| 2023-03-28 | $196.75 | $197.82 | $195.13 | $197.27 | $197.27 | 1,463,052 |
| 2023-03-27 | $201.55 | $202.82 | $197.26 | $198.75 | $198.75 | 1,580,664 |
| 2023-03-24 | $201.07 | $202.97 | $198.16 | $200.22 | $200.22 | 1,403,772 |
| 2023-03-23 | $200.92 | $204.67 | $199.11 | $201.14 | $201.14 | 1,549,866 |
| 2023-03-22 | $206.44 | $207.28 | $198.34 | $198.38 | $198.38 | 1,718,944 |
| 2023-03-21 | $202.00 | $208.62 | $201.58 | $207.15 | $207.15 | 1,785,734 |
| 2023-03-20 | $200.31 | $202.89 | $198.24 | $200.42 | $200.42 | 1,577,406 |
| 2023-03-17 | $199.30 | $202.71 | $196.90 | $199.11 | $199.11 | 2,216,175 |
| 2023-03-16 | $196.18 | $202.15 | $195.23 | $200.59 | $200.59 | 1,463,042 |
| 2023-03-15 | $196.17 | $197.42 | $193.16 | $195.79 | $195.79 | 1,857,243 |
| 2023-03-14 | $200.07 | $202.50 | $196.35 | $199.22 | $199.22 | 1,792,456 |
| 2023-03-13 | $193.33 | $200.30 | $191.04 | $197.87 | $197.87 | 1,905,462 |
| 2023-03-10 | $201.11 | $201.37 | $193.12 | $194.02 | $194.02 | 1,341,669 |
| 2023-03-09 | $205.71 | $208.75 | $199.90 | $200.49 | $200.49 | 1,439,980 |
| 2023-03-08 | $205.84 | $207.58 | $203.07 | $204.51 | $204.51 | 1,012,349 |
| 2023-03-07 | $209.00 | $211.51 | $205.07 | $205.48 | $205.48 | 1,209,793 |
| 2023-03-06 | $208.00 | $211.12 | $206.97 | $208.33 | $208.33 | 1,299,111 |
| 2023-03-03 | $201.75 | $208.12 | $201.75 | $207.46 | $207.46 | 1,790,020 |
| 2023-03-02 | $195.69 | $201.97 | $195.53 | $201.13 | $201.13 | 1,523,166 |
| 2023-03-01 | $199.48 | $200.13 | $195.18 | $196.38 | $196.38 | 1,300,281 |
| 2023-02-28 | $195.11 | $201.67 | $195.11 | $198.69 | $198.69 | 1,896,134 |
| 2023-02-27 | $195.00 | $200.00 | $194.08 | $196.68 | $196.68 | 2,251,820 |
| 2023-02-24 | $203.19 | $205.11 | $191.44 | $192.53 | $192.53 | 4,971,474 |
| 2023-02-23 | $218.06 | $221.55 | $216.12 | $221.16 | $221.16 | 2,070,894 |
| 2023-02-22 | $215.71 | $218.46 | $215.31 | $216.70 | $216.70 | 1,464,950 |
| 2023-02-21 | $215.72 | $218.43 | $214.31 | $215.55 | $215.55 | 1,277,456 |
| 2023-02-17 | $219.39 | $221.24 | $216.50 | $219.98 | $219.98 | 1,194,063 |
| 2023-02-16 | $223.75 | $225.39 | $221.18 | $222.13 | $222.13 | 825,508 |
| 2023-02-15 | $226.48 | $229.32 | $225.39 | $229.28 | $229.28 | 926,883 |
| 2023-02-14 | $223.37 | $229.33 | $222.08 | $228.04 | $228.04 | 1,373,122 |
| 2023-02-13 | $223.38 | $225.96 | $222.85 | $224.00 | $224.00 | 1,021,236 |
| 2023-02-10 | $220.94 | $224.84 | $219.84 | $222.80 | $222.80 | 1,096,466 |
| 2023-02-09 | $224.42 | $229.43 | $222.76 | $224.65 | $224.65 | 1,581,913 |
| 2023-02-08 | $223.86 | $225.95 | $220.94 | $221.32 | $221.32 | 1,024,159 |
| 2023-02-07 | $217.85 | $224.01 | $215.68 | $223.65 | $223.65 | 1,021,873 |
| 2023-02-06 | $219.02 | $220.53 | $216.94 | $218.34 | $218.34 | 1,174,762 |
| 2023-02-03 | $221.68 | $227.49 | $221.00 | $223.66 | $223.66 | 1,199,604 |
| 2023-02-02 | $226.43 | $232.15 | $225.81 | $228.22 | $228.22 | 1,827,448 |
| 2023-02-01 | $213.89 | $223.99 | $212.98 | $222.19 | $222.19 | 1,313,864 |
| 2023-01-31 | $210.33 | $215.55 | $208.89 | $215.16 | $215.16 | 1,633,328 |
| 2023-01-30 | $207.07 | $210.60 | $206.80 | $209.12 | $209.12 | 1,122,141 |
| 2023-01-27 | $206.33 | $212.50 | $206.00 | $210.88 | $210.88 | 1,284,604 |
| 2023-01-26 | $206.27 | $209.24 | $205.77 | $208.46 | $208.46 | 876,704 |
| 2023-01-25 | $202.00 | $203.81 | $198.01 | $202.50 | $202.50 | 1,273,353 |
| 2023-01-24 | $209.31 | $210.61 | $204.84 | $206.43 | $206.43 | 908,375 |
| 2023-01-23 | $206.06 | $211.63 | $205.10 | $211.29 | $211.29 | 1,079,305 |
| 2023-01-20 | $198.24 | $206.73 | $198.20 | $205.90 | $205.90 | 1,248,440 |
| 2023-01-19 | $195.68 | $199.25 | $195.65 | $196.05 | $196.05 | 987,372 |
| 2023-01-18 | $201.38 | $205.47 | $197.67 | $198.02 | $198.02 | 1,117,892 |
| 2023-01-17 | $200.14 | $202.61 | $199.46 | $200.70 | $200.70 | 1,194,526 |
| 2023-01-13 | $197.06 | $201.04 | $197.06 | $200.59 | $200.59 | 961,029 |
| 2023-01-12 | $199.58 | $201.80 | $197.09 | $199.96 | $199.96 | 1,247,128 |
| 2023-01-11 | $195.36 | $200.28 | $194.06 | $199.93 | $199.93 | 1,144,083 |
| 2023-01-10 | $190.23 | $194.30 | $190.23 | $193.43 | $193.43 | 1,126,835 |
| 2023-01-09 | $190.52 | $199.09 | $190.48 | $192.47 | $192.47 | 1,400,843 |
| 2023-01-06 | $184.23 | $188.60 | $179.61 | $187.19 | $187.19 | 1,294,661 |
| 2023-01-05 | $186.05 | $186.32 | $180.38 | $182.07 | $182.07 | 1,488,597 |
| 2023-01-04 | $187.89 | $190.71 | $186.00 | $187.96 | $187.96 | 1,069,612 |
| 2023-01-03 | $190.62 | $192.96 | $183.00 | $185.15 | $185.15 | 1,181,561 |
| 2022-12-30 | $184.78 | $186.94 | $183.07 | $186.87 | $186.87 | 1,057,518 |
| 2022-12-29 | $183.47 | $189.28 | $182.85 | $188.12 | $188.12 | 988,621 |
| 2022-12-28 | $184.49 | $187.41 | $181.59 | $181.90 | $181.90 | 1,172,072 |
| 2022-12-27 | $188.07 | $188.07 | $185.30 | $186.29 | $186.29 | 914,110 |
| 2022-12-23 | $186.36 | $188.80 | $185.76 | $188.16 | $188.16 | 941,108 |
| 2022-12-22 | $189.31 | $190.11 | $185.85 | $188.10 | $188.10 | 1,999,472 |
| 2022-12-21 | $188.67 | $193.38 | $186.28 | $192.23 | $192.23 | 1,177,346 |
| 2022-12-20 | $186.28 | $189.78 | $185.51 | $187.92 | $187.92 | 949,401 |
| 2022-12-19 | $192.72 | $192.72 | $188.15 | $188.54 | $188.54 | 1,281,239 |
| 2022-12-16 | $192.73 | $195.12 | $189.84 | $192.40 | $192.40 | 2,292,777 |
| 2022-12-15 | $195.80 | $197.50 | $192.22 | $194.11 | $194.11 | 1,808,152 |
| 2022-12-14 | $203.41 | $206.77 | $199.05 | $200.06 | $200.06 | 1,404,451 |
| 2022-12-13 | $210.88 | $211.83 | $201.49 | $203.02 | $203.02 | 1,535,445 |
| 2022-12-12 | $193.27 | $199.98 | $193.14 | $199.88 | $199.88 | 1,344,369 |
| 2022-12-09 | $195.77 | $197.27 | $193.84 | $194.31 | $194.31 | 1,030,995 |
| 2022-12-08 | $194.28 | $197.90 | $192.70 | $196.63 | $196.63 | 1,370,334 |
| 2022-12-07 | $194.61 | $196.87 | $191.83 | $193.34 | $193.34 | 1,281,401 |
| 2022-12-06 | $197.33 | $197.79 | $191.81 | $194.61 | $194.61 | 1,132,305 |
| 2022-12-05 | $198.78 | $199.47 | $195.27 | $198.39 | $198.39 | 1,546,987 |
| 2022-12-02 | $200.90 | $204.06 | $200.19 | $201.11 | $201.11 | 1,323,643 |
| 2022-12-01 | $202.37 | $208.70 | $202.12 | $206.93 | $206.93 | 1,649,510 |
| 2022-11-30 | $195.32 | $202.81 | $193.93 | $201.95 | $201.95 | 4,608,918 |
| 2022-11-29 | $195.40 | $196.53 | $190.96 | $195.18 | $195.18 | 1,473,806 |
| 2022-11-28 | $199.84 | $202.98 | $194.79 | $195.35 | $195.35 | 1,624,583 |
| 2022-11-25 | $196.79 | $200.96 | $196.25 | $200.66 | $200.66 | 1,318,187 |
| 2022-11-23 | $190.75 | $199.67 | $188.01 | $197.07 | $197.07 | 6,274,813 |
| 2022-11-22 | $206.50 | $209.64 | $202.88 | $208.90 | $208.90 | 2,548,731 |
| 2022-11-21 | $208.40 | $209.16 | $205.92 | $206.50 | $206.50 | 1,793,680 |
| 2022-11-18 | $219.23 | $219.23 | $209.65 | $210.37 | $210.37 | 1,588,320 |
| 2022-11-17 | $215.86 | $218.09 | $212.73 | $214.68 | $214.68 | 1,660,565 |
| 2022-11-16 | $230.49 | $231.23 | $219.82 | $221.14 | $221.14 | 2,290,684 |
| 2022-11-15 | $231.20 | $233.69 | $229.89 | $232.30 | $232.30 | 1,930,360 |
| 2022-11-14 | $225.63 | $226.64 | $221.08 | $223.31 | $223.31 | 1,517,929 |
| 2022-11-11 | $222.50 | $232.44 | $221.40 | $228.80 | $228.80 | 1,870,089 |
| 2022-11-10 | $208.27 | $223.37 | $207.95 | $222.96 | $222.96 | 1,946,872 |
| 2022-11-09 | $196.35 | $197.92 | $194.04 | $194.61 | $194.61 | 1,206,290 |
| 2022-11-08 | $196.00 | $203.88 | $194.00 | $199.01 | $199.01 | 1,377,550 |
| 2022-11-07 | $195.12 | $196.85 | $192.67 | $194.88 | $194.88 | 2,247,220 |
| 2022-11-04 | $196.00 | $196.37 | $189.69 | $193.69 | $193.69 | 2,641,330 |
| 2022-11-03 | $197.35 | $200.63 | $194.00 | $194.22 | $194.22 | 1,939,805 |
| 2022-11-02 | $214.41 | $214.41 | $199.12 | $199.38 | $199.38 | 2,115,920 |
| 2022-11-01 | $216.71 | $218.53 | $212.25 | $214.05 | $214.05 | 1,105,468 |
| 2022-10-31 | $214.76 | $216.29 | $214.00 | $214.30 | $214.30 | 965,042 |
| 2022-10-28 | $211.42 | $216.99 | $208.59 | $216.39 | $216.39 | 1,046,976 |
| 2022-10-27 | $216.19 | $217.34 | $209.58 | $210.15 | $210.15 | 1,625,014 |
| 2022-10-26 | $213.33 | $219.62 | $211.01 | $214.56 | $214.56 | 1,180,114 |
| 2022-10-25 | $209.50 | $216.01 | $208.92 | $215.72 | $215.72 | 1,231,547 |
| 2022-10-24 | $202.90 | $208.22 | $198.52 | $207.09 | $207.09 | 1,050,785 |
| 2022-10-21 | $197.51 | $202.21 | $193.73 | $201.39 | $201.39 | 1,053,641 |
| 2022-10-20 | $197.96 | $203.60 | $196.85 | $197.83 | $197.83 | 743,089 |
| 2022-10-19 | $197.40 | $200.36 | $196.02 | $197.02 | $197.02 | 767,182 |
| 2022-10-18 | $204.68 | $206.24 | $197.38 | $200.70 | $200.70 | 1,494,011 |
| 2022-10-17 | $196.33 | $200.62 | $196.20 | $198.70 | $198.70 | 1,281,448 |
| 2022-10-14 | $197.46 | $197.91 | $189.56 | $189.81 | $189.81 | 1,212,717 |
| 2022-10-13 | $186.59 | $195.24 | $182.30 | $193.85 | $193.85 | 1,669,996 |
| 2022-10-12 | $191.98 | $194.72 | $190.75 | $193.64 | $193.64 | 1,523,344 |
| 2022-10-11 | $190.96 | $192.03 | $185.72 | $191.03 | $191.03 | 1,468,159 |
| 2022-10-10 | $194.66 | $195.51 | $187.51 | $191.03 | $191.03 | 1,305,151 |
| 2022-10-07 | $201.59 | $202.17 | $193.27 | $194.74 | $194.74 | 1,261,261 |
| 2022-10-06 | $203.81 | $209.64 | $203.37 | $205.87 | $205.87 | 1,791,729 |
| 2022-10-05 | $196.14 | $205.18 | $194.78 | $204.53 | $204.53 | 1,995,988 |
| 2022-10-04 | $197.67 | $200.24 | $197.30 | $199.99 | $199.99 | 2,118,033 |
| 2022-10-03 | $187.83 | $193.44 | $187.62 | $192.46 | $192.46 | 1,628,628 |
| 2022-09-30 | $189.11 | $191.88 | $186.57 | $186.80 | $186.80 | 1,341,173 |
| 2022-09-29 | $189.23 | $191.37 | $186.94 | $189.46 | $189.46 | 1,375,255 |
| 2022-09-28 | $188.83 | $192.49 | $186.67 | $190.98 | $190.98 | 1,562,414 |
| 2022-09-27 | $186.35 | $189.66 | $183.02 | $187.96 | $187.96 | 1,604,155 |
| 2022-09-26 | $185.05 | $188.84 | $183.71 | $183.99 | $183.99 | 1,063,031 |
| 2022-09-23 | $186.63 | $186.82 | $181.67 | $184.56 | $184.56 | 1,101,448 |
| 2022-09-22 | $189.82 | $191.30 | $187.01 | $187.15 | $187.15 | 1,151,154 |
| 2022-09-21 | $197.40 | $201.22 | $191.94 | $192.42 | $192.42 | 1,199,982 |
| 2022-09-20 | $195.54 | $197.42 | $193.51 | $194.97 | $194.97 | 850,730 |
| 2022-09-19 | $193.03 | $196.96 | $191.93 | $196.89 | $196.89 | 993,586 |
| 2022-09-16 | $196.00 | $196.44 | $191.87 | $194.97 | $194.97 | 2,234,793 |
| 2022-09-15 | $207.00 | $209.97 | $200.07 | $201.30 | $201.30 | 1,630,814 |
| 2022-09-14 | $209.19 | $210.94 | $206.00 | $208.52 | $208.52 | 1,787,521 |
| 2022-09-13 | $204.28 | $211.05 | $204.11 | $208.34 | $208.34 | 3,041,622 |
| 2022-09-12 | $212.90 | $215.32 | $210.86 | $215.16 | $215.16 | 1,275,736 |
| 2022-09-09 | $211.41 | $213.29 | $210.09 | $211.68 | $211.68 | 1,097,362 |
| 2022-09-08 | $203.20 | $210.30 | $202.41 | $209.82 | $209.82 | 1,805,757 |
| 2022-09-07 | $199.57 | $207.13 | $198.27 | $206.19 | $206.19 | 1,325,547 |
| 2022-09-06 | $200.29 | $201.31 | $196.55 | $198.18 | $198.18 | 1,327,780 |
| 2022-09-02 | $204.72 | $205.53 | $197.49 | $198.69 | $198.69 | 1,097,446 |
| 2022-09-01 | $200.31 | $202.30 | $195.31 | $201.95 | $201.95 | 1,257,057 |
| 2022-08-31 | $205.83 | $207.00 | $200.87 | $201.74 | $201.74 | 1,236,523 |
| 2022-08-30 | $206.72 | $208.08 | $200.16 | $202.81 | $202.81 | 1,347,536 |
| 2022-08-29 | $206.09 | $208.81 | $204.27 | $205.71 | $205.71 | 1,156,291 |
| 2022-08-26 | $218.87 | $220.31 | $207.46 | $207.77 | $207.77 | 1,876,173 |
| 2022-08-25 | $234.72 | $234.99 | $216.45 | $220.15 | $220.15 | 3,236,582 |
| 2022-08-24 | $215.02 | $217.27 | $213.44 | $214.43 | $214.43 | 1,758,851 |
| 2022-08-23 | $215.71 | $218.77 | $213.20 | $213.63 | $213.63 | 1,075,335 |
| 2022-08-22 | $219.45 | $219.51 | $215.87 | $216.40 | $216.40 | 1,240,915 |
| 2022-08-19 | $226.62 | $226.62 | $221.49 | $222.59 | $222.59 | 1,064,140 |
| 2022-08-18 | $228.83 | $230.53 | $227.67 | $228.86 | $228.86 | 1,043,269 |
| 2022-08-17 | $230.37 | $231.31 | $227.66 | $228.20 | $228.20 | 1,028,926 |
| 2022-08-16 | $231.25 | $235.01 | $230.18 | $233.64 | $233.64 | 892,995 |
| 2022-08-15 | $232.38 | $234.96 | $231.92 | $234.04 | $234.04 | 853,167 |
| 2022-08-12 | $229.68 | $233.15 | $227.56 | $233.01 | $233.01 | 957,159 |
| 2022-08-11 | $228.34 | $232.28 | $226.33 | $227.26 | $227.26 | 1,042,773 |
| 2022-08-10 | $225.15 | $227.58 | $224.11 | $226.32 | $226.32 | 1,176,918 |
| 2022-08-09 | $218.79 | $219.19 | $215.12 | $218.14 | $218.14 | 970,164 |
| 2022-08-08 | $222.96 | $224.92 | $219.25 | $220.69 | $220.69 | 811,035 |
| 2022-08-05 | $216.46 | $223.12 | $216.14 | $221.70 | $221.70 | 1,113,414 |
| 2022-08-04 | $218.76 | $222.00 | $216.16 | $221.94 | $221.94 | 1,645,437 |
| 2022-08-03 | $216.64 | $220.35 | $215.99 | $218.44 | $218.44 | 1,562,486 |
| 2022-08-02 | $214.36 | $217.87 | $213.29 | $216.18 | $216.18 | 1,894,059 |
| 2022-08-01 | $212.01 | $218.34 | $211.88 | $218.14 | $218.14 | 1,446,952 |
| 2022-07-29 | $211.89 | $217.65 | $211.21 | $216.32 | $216.32 | 1,780,190 |
| 2022-07-28 | $203.30 | $212.62 | $203.22 | $212.16 | $212.16 | 1,791,873 |
| 2022-07-27 | $196.58 | $204.67 | $194.88 | $203.41 | $203.41 | 1,574,274 |
| 2022-07-26 | $196.34 | $196.92 | $192.17 | $193.07 | $193.07 | 1,470,666 |
| 2022-07-25 | $194.76 | $196.06 | $192.54 | $195.71 | $195.71 | 1,444,982 |
| 2022-07-22 | $199.19 | $203.55 | $194.48 | $195.95 | $195.95 | 1,457,698 |
| 2022-07-21 | $196.20 | $199.85 | $195.32 | $199.10 | $199.10 | 1,304,645 |
| 2022-07-20 | $186.31 | $197.07 | $185.53 | $196.38 | $196.38 | 1,741,736 |
| 2022-07-19 | $180.85 | $185.06 | $178.95 | $184.76 | $184.76 | 1,149,876 |
| 2022-07-18 | $178.34 | $179.50 | $175.61 | $177.22 | $177.22 | 2,114,109 |
| 2022-07-15 | $174.36 | $177.11 | $172.60 | $176.21 | $176.21 | 1,443,776 |
| 2022-07-14 | $170.76 | $171.90 | $167.21 | $170.96 | $170.96 | 1,292,532 |
| 2022-07-13 | $167.00 | $171.68 | $166.94 | $170.95 | $170.95 | 1,139,128 |
| 2022-07-12 | $177.43 | $181.36 | $171.80 | $172.33 | $172.33 | 1,425,826 |
| 2022-07-11 | $177.84 | $179.45 | $174.07 | $176.72 | $176.72 | 992,782 |
| 2022-07-08 | $181.38 | $182.19 | $175.75 | $179.83 | $179.83 | 1,197,769 |
| 2022-07-07 | $176.27 | $182.55 | $175.93 | $182.25 | $182.25 | 1,091,745 |
| 2022-07-06 | $179.96 | $180.98 | $175.30 | $176.73 | $176.73 | 1,027,746 |
| 2022-07-05 | $171.70 | $177.04 | $170.22 | $176.90 | $176.90 | 1,833,258 |
| 2022-07-01 | $172.78 | $174.62 | $170.48 | $173.86 | $173.86 | 1,203,155 |
| 2022-06-30 | $174.70 | $175.83 | $170.35 | $171.96 | $171.96 | 1,707,010 |
| 2022-06-29 | $177.70 | $179.49 | $174.36 | $176.85 | $176.85 | 1,305,589 |
| 2022-06-28 | $186.62 | $186.62 | $176.31 | $176.81 | $176.81 | 1,561,054 |
| 2022-06-27 | $191.48 | $193.33 | $184.51 | $185.87 | $185.87 | 1,814,280 |
| 2022-06-24 | $184.32 | $192.99 | $183.25 | $192.48 | $192.48 | 2,814,160 |
| 2022-06-23 | $173.14 | $183.87 | $171.95 | $183.41 | $183.41 | 2,636,937 |
| 2022-06-22 | $166.08 | $171.13 | $165.01 | $169.15 | $169.15 | 1,705,692 |
| 2022-06-21 | $170.09 | $172.55 | $166.27 | $166.88 | $166.88 | 1,465,058 |
| 2022-06-17 | $164.39 | $169.81 | $164.39 | $167.77 | $167.77 | 3,324,034 |
| 2022-06-16 | $171.03 | $171.62 | $163.20 | $164.31 | $164.31 | 2,104,617 |
| 2022-06-15 | $174.57 | $180.27 | $171.67 | $176.71 | $176.71 | 1,911,715 |
| 2022-06-14 | $174.40 | $175.39 | $170.06 | $171.59 | $171.59 | 1,591,338 |
| 2022-06-13 | $179.61 | $182.28 | $172.16 | $173.10 | $173.10 | 1,914,806 |
| 2022-06-10 | $189.84 | $190.70 | $184.45 | $187.08 | $187.08 | 1,722,897 |
| 2022-06-09 | $202.77 | $203.19 | $194.96 | $195.06 | $195.06 | 975,465 |
| 2022-06-08 | $206.32 | $207.59 | $203.35 | $203.73 | $203.73 | 872,935 |
| 2022-06-07 | $206.51 | $211.13 | $205.10 | $207.17 | $207.17 | 1,249,796 |
| 2022-06-06 | $211.27 | $212.29 | $207.47 | $208.60 | $208.60 | 835,464 |
| 2022-06-03 | $210.08 | $210.85 | $206.31 | $208.37 | $208.37 | 1,105,402 |
| 2022-06-02 | $207.22 | $214.24 | $206.73 | $214.09 | $214.09 | 1,509,854 |
| 2022-06-01 | $210.00 | $212.79 | $205.79 | $207.38 | $207.38 | 1,417,784 |
| 2022-05-31 | $209.69 | $210.03 | $204.06 | $207.75 | $207.75 | 3,012,779 |
| 2022-05-27 | $204.00 | $211.85 | $201.00 | $211.38 | $211.38 | 2,985,286 |
| 2022-05-26 | $187.38 | $193.56 | $185.42 | $191.63 | $191.63 | 2,278,042 |
| 2022-05-25 | $180.12 | $187.66 | $178.60 | $186.53 | $186.53 | 1,841,764 |
| 2022-05-24 | $181.48 | $182.93 | $176.43 | $179.55 | $179.55 | 2,368,295 |
| 2022-05-23 | $182.95 | $184.88 | $173.90 | $183.51 | $183.51 | 3,781,199 |
| 2022-05-20 | $196.21 | $197.97 | $185.58 | $191.41 | $191.41 | 2,246,121 |
| 2022-05-19 | $187.40 | $196.82 | $186.28 | $193.72 | $193.72 | 1,554,511 |
| 2022-05-18 | $192.09 | $193.95 | $186.40 | $187.98 | $187.98 | 1,286,941 |
| 2022-05-17 | $197.00 | $198.99 | $189.54 | $195.64 | $195.64 | 1,596,082 |
| 2022-05-16 | $194.45 | $196.38 | $191.66 | $192.58 | $192.58 | 1,342,905 |
| 2022-05-13 | $187.12 | $197.50 | $186.56 | $197.07 | $197.07 | 1,731,426 |
| 2022-05-12 | $177.48 | $186.64 | $175.41 | $185.05 | $185.05 | 2,554,330 |
| 2022-05-11 | $183.51 | $191.83 | $179.75 | $180.68 | $180.68 | 2,388,426 |
| 2022-05-10 | $193.30 | $194.32 | $181.17 | $186.41 | $186.41 | 2,757,018 |
| 2022-05-09 | $189.33 | $191.91 | $185.03 | $186.32 | $186.32 | 3,236,848 |
| 2022-05-06 | $196.39 | $197.65 | $187.11 | $193.77 | $193.77 | 2,921,609 |
| 2022-05-05 | $203.78 | $204.79 | $195.61 | $198.39 | $198.39 | 3,483,851 |
| 2022-05-04 | $193.70 | $204.10 | $191.58 | $203.75 | $203.75 | 2,017,618 |
| 2022-05-03 | $192.36 | $194.16 | $188.89 | $193.22 | $193.22 | 1,696,148 |
| 2022-05-02 | $189.23 | $193.28 | $186.76 | $192.90 | $192.90 | 1,741,613 |
| 2022-04-29 | $193.71 | $196.60 | $188.76 | $189.28 | $189.28 | 1,425,848 |
| 2022-04-28 | $185.25 | $198.04 | $184.95 | $195.84 | $195.84 | 2,083,668 |
| 2022-04-27 | $185.59 | $189.68 | $180.19 | $180.47 | $180.47 | 1,917,807 |
| 2022-04-26 | $189.33 | $190.00 | $183.84 | $185.59 | $185.59 | 1,597,979 |
| 2022-04-25 | $186.65 | $191.54 | $185.55 | $191.15 | $191.15 | 1,719,060 |
| 2022-04-22 | $194.57 | $195.62 | $187.07 | $187.31 | $187.31 | 1,686,900 |
| 2022-04-21 | $204.92 | $209.00 | $193.98 | $195.13 | $195.13 | 1,536,956 |
| 2022-04-20 | $205.86 | $207.05 | $201.72 | $201.92 | $201.92 | 1,238,039 |
| 2022-04-19 | $194.35 | $205.74 | $194.35 | $203.80 | $203.80 | 1,764,238 |
| 2022-04-18 | $195.09 | $198.70 | $193.64 | $196.54 | $196.54 | 1,142,329 |
| 2022-04-14 | $202.97 | $203.17 | $196.22 | $196.73 | $196.73 | 1,197,184 |
| 2022-04-13 | $196.00 | $202.19 | $195.34 | $201.74 | $201.74 | 1,158,898 |
| 2022-04-12 | $203.40 | $206.23 | $195.24 | $196.14 | $196.14 | 1,335,963 |
| 2022-04-11 | $198.41 | $202.09 | $197.65 | $199.03 | $199.03 | 1,455,325 |
| 2022-04-08 | $201.94 | $205.47 | $198.20 | $202.25 | $202.25 | 1,421,051 |
| 2022-04-07 | $202.43 | $206.86 | $201.52 | $204.77 | $204.77 | 1,391,952 |
| 2022-04-06 | $207.23 | $208.98 | $202.58 | $203.94 | $203.94 | 1,947,035 |
| 2022-04-05 | $218.16 | $218.58 | $210.68 | $211.55 | $211.55 | 1,406,276 |
| 2022-04-04 | $213.88 | $220.41 | $213.75 | $218.77 | $218.77 | 1,128,459 |
| 2022-04-01 | $215.62 | $217.23 | $210.56 | $213.04 | $213.04 | 1,329,121 |
| 2022-03-31 | $219.42 | $221.71 | $214.19 | $214.35 | $214.35 | 1,967,732 |
| 2022-03-30 | $218.62 | $223.81 | $218.28 | $221.00 | $221.00 | 1,747,200 |
| 2022-03-29 | $219.55 | $223.45 | $217.96 | $223.00 | $223.00 | 1,799,337 |
| 2022-03-28 | $212.87 | $216.09 | $211.45 | $215.41 | $215.41 | 1,698,238 |
| 2022-03-25 | $213.26 | $214.74 | $207.76 | $212.14 | $212.14 | 1,465,960 |
| 2022-03-24 | $208.90 | $213.08 | $204.58 | $213.05 | $213.05 | 2,507,738 |
| 2022-03-23 | $213.76 | $214.97 | $206.33 | $207.34 | $207.34 | 2,462,943 |
| 2022-03-22 | $211.98 | $218.87 | $211.02 | $216.66 | $216.66 | 1,459,622 |
| 2022-03-21 | $211.73 | $213.84 | $208.06 | $212.38 | $212.38 | 1,637,681 |
| 2022-03-18 | $210.00 | $215.31 | $209.85 | $213.30 | $213.30 | 2,735,876 |
| 2022-03-17 | $204.05 | $212.22 | $202.37 | $211.65 | $211.65 | 2,241,423 |
| 2022-03-16 | $195.97 | $204.63 | $195.36 | $204.50 | $204.50 | 2,432,019 |
| 2022-03-15 | $190.36 | $193.72 | $188.99 | $192.43 | $192.43 | 1,696,804 |
| 2022-03-14 | $192.31 | $194.17 | $186.29 | $188.70 | $188.70 | 2,194,051 |
| 2022-03-11 | $198.26 | $200.63 | $192.11 | $192.31 | $192.31 | 1,987,062 |
| 2022-03-10 | $199.88 | $203.07 | $198.04 | $199.79 | $199.79 | 1,458,925 |
| 2022-03-09 | $202.71 | $207.76 | $200.98 | $204.88 | $204.88 | 1,850,028 |
| 2022-03-08 | $197.70 | $202.57 | $192.34 | $195.95 | $195.95 | 1,974,045 |
| 2022-03-07 | $207.90 | $209.69 | $199.02 | $199.09 | $199.09 | 1,930,463 |
| 2022-03-04 | $209.00 | $212.35 | $206.52 | $207.66 | $207.66 | 1,964,126 |
| 2022-03-03 | $219.45 | $219.45 | $208.56 | $210.00 | $210.00 | 1,730,045 |
| 2022-03-02 | $216.34 | $218.16 | $209.52 | $216.51 | $216.51 | 1,677,230 |
| 2022-03-01 | $220.94 | $222.62 | $213.30 | $214.00 | $214.00 | 1,845,939 |
| 2022-02-28 | $218.19 | $221.63 | $216.46 | $220.23 | $220.23 | 1,926,729 |
| 2022-02-25 | $218.18 | $226.71 | $212.73 | $219.62 | $219.62 | 2,886,056 |
| 2022-02-24 | $204.13 | $218.34 | $199.63 | $218.18 | $218.18 | 4,380,635 |
| 2022-02-23 | $217.74 | $218.90 | $208.74 | $209.02 | $209.02 | 2,786,338 |
| 2022-02-22 | $216.50 | $219.79 | $215.00 | $215.65 | $215.65 | 3,351,776 |
| 2022-02-18 | $224.49 | $228.11 | $216.19 | $216.84 | $216.84 | 2,793,031 |
| 2022-02-17 | $231.30 | $231.79 | $222.19 | $223.39 | $223.39 | 2,230,374 |
| 2022-02-16 | $232.73 | $234.82 | $227.27 | $233.74 | $233.74 | 1,358,047 |
| 2022-02-15 | $229.94 | $234.41 | $227.69 | $233.38 | $233.38 | 1,377,926 |
| 2022-02-14 | $227.66 | $231.33 | $223.81 | $226.90 | $226.90 | 1,692,476 |
| 2022-02-11 | $239.77 | $241.08 | $226.61 | $227.13 | $227.13 | 1,865,129 |
| 2022-02-10 | $242.68 | $248.03 | $236.49 | $238.52 | $238.52 | 2,050,066 |
| 2022-02-09 | $244.35 | $251.42 | $244.20 | $251.34 | $251.34 | 1,441,681 |
| 2022-02-08 | $240.19 | $242.26 | $237.00 | $241.10 | $241.10 | 1,635,750 |
| 2022-02-07 | $242.54 | $245.42 | $239.47 | $240.48 | $240.48 | 1,313,280 |
| 2022-02-04 | $235.52 | $244.65 | $235.51 | $241.24 | $241.24 | 1,458,394 |
| 2022-02-03 | $242.45 | $245.84 | $236.81 | $237.76 | $237.76 | 1,570,151 |
| 2022-02-02 | $250.93 | $252.34 | $245.86 | $248.00 | $248.00 | 1,431,845 |
| 2022-02-01 | $250.89 | $250.96 | $244.56 | $249.77 | $249.77 | 1,468,529 |
| 2022-01-31 | $239.71 | $249.91 | $239.29 | $249.79 | $249.79 | 1,415,922 |
| 2022-01-28 | $229.61 | $239.78 | $226.40 | $239.54 | $239.54 | 1,958,880 |
| 2022-01-27 | $235.61 | $239.75 | $228.07 | $228.66 | $228.66 | 1,563,526 |
| 2022-01-26 | $237.10 | $242.55 | $230.86 | $233.28 | $233.28 | 1,989,175 |
| 2022-01-25 | $240.02 | $240.94 | $230.93 | $233.78 | $233.78 | 2,851,310 |
| 2022-01-24 | $234.25 | $246.29 | $229.62 | $245.35 | $245.35 | 3,647,023 |
| 2022-01-21 | $250.22 | $250.61 | $238.82 | $239.19 | $239.19 | 2,880,179 |
| 2022-01-20 | $258.90 | $262.49 | $252.14 | $252.41 | $252.41 | 1,908,635 |
| 2022-01-19 | $253.88 | $259.50 | $252.84 | $254.35 | $254.35 | 1,598,446 |
| 2022-01-18 | $253.90 | $257.99 | $251.20 | $252.03 | $252.03 | 1,611,049 |
| 2022-01-14 | $258.08 | $261.37 | $251.14 | $259.10 | $259.10 | 1,856,713 |
| 2022-01-13 | $271.81 | $273.31 | $259.59 | $260.17 | $260.17 | 1,297,867 |
| 2022-01-12 | $271.26 | $274.95 | $265.29 | $269.60 | $269.60 | 1,185,002 |
| 2022-01-11 | $260.47 | $271.99 | $260.00 | $270.63 | $270.63 | 1,370,373 |
| 2022-01-10 | $256.54 | $262.73 | $250.60 | $262.39 | $262.39 | 1,637,519 |
| 2022-01-07 | $262.50 | $266.64 | $258.49 | $262.32 | $262.32 | 1,179,033 |
| 2022-01-06 | $261.94 | $266.07 | $259.94 | $264.11 | $264.11 | 1,679,507 |
| 2022-01-05 | $276.51 | $278.07 | $263.81 | $264.32 | $264.32 | 1,559,929 |
| 2022-01-04 | $283.15 | $284.87 | $273.04 | $278.19 | $278.19 | 1,282,923 |
| 2022-01-03 | $280.73 | $284.96 | $275.66 | $283.72 | $283.72 | 1,082,824 |
| 2021-12-31 | $281.71 | $283.93 | $280.34 | $281.19 | $281.19 | 637,423 |
| 2021-12-30 | $282.73 | $285.01 | $281.23 | $281.71 | $281.71 | 696,432 |
| 2021-12-29 | $282.77 | $283.39 | $279.26 | $282.57 | $282.57 | 547,754 |
| 2021-12-28 | $285.00 | $285.37 | $281.61 | $282.77 | $282.77 | 681,840 |
| 2021-12-27 | $282.95 | $285.38 | $281.26 | $284.30 | $284.30 | 721,705 |
| 2021-12-23 | $282.13 | $283.52 | $280.20 | $280.99 | $280.99 | 1,079,189 |
| 2021-12-22 | $280.65 | $284.52 | $279.00 | $282.61 | $282.61 | 979,654 |
| 2021-12-21 | $278.94 | $282.12 | $272.99 | $280.42 | $280.42 | 1,103,764 |
| 2021-12-20 | $270.00 | $276.82 | $268.04 | $275.12 | $275.12 | 1,651,616 |
| 2021-12-17 | $269.75 | $279.70 | $267.84 | $277.65 | $277.65 | 2,767,817 |
| 2021-12-16 | $273.40 | $277.53 | $268.44 | $269.61 | $269.61 | 1,956,029 |
| 2021-12-15 | $262.68 | $272.07 | $262.67 | $271.73 | $271.73 | 2,003,760 |
| 2021-12-14 | $262.84 | $268.79 | $260.95 | $263.22 | $263.22 | 1,145,889 |
| 2021-12-13 | $267.89 | $273.63 | $265.59 | $268.88 | $268.88 | 1,293,221 |
| 2021-12-10 | $271.02 | $274.23 | $267.68 | $269.00 | $269.00 | 1,237,366 |
| 2021-12-09 | $275.48 | $280.00 | $267.52 | $267.67 | $267.67 | 1,582,951 |
| 2021-12-08 | $277.39 | $278.64 | $273.48 | $276.29 | $276.29 | 1,824,796 |
| 2021-12-07 | $270.59 | $278.55 | $267.28 | $276.70 | $276.70 | 2,716,540 |
| 2021-12-06 | $259.53 | $267.84 | $254.16 | $265.56 | $265.56 | 2,260,147 |
| 2021-12-03 | $259.61 | $263.49 | $253.05 | $259.02 | $259.02 | 2,411,587 |
| 2021-12-02 | $252.74 | $258.54 | $250.81 | $257.66 | $257.66 | 2,473,667 |
| 2021-12-01 | $260.86 | $265.32 | $249.41 | $249.68 | $249.68 | 2,318,592 |
| 2021-11-30 | $261.74 | $263.00 | $252.49 | $254.19 | $254.19 | 3,072,708 |
| 2021-11-29 | $257.21 | $266.43 | $254.02 | $261.15 | $261.15 | 3,192,413 |
| 2021-11-26 | $258.18 | $260.00 | $252.62 | $254.17 | $254.17 | 2,180,855 |
| 2021-11-24 | $262.88 | $268.35 | $245.05 | $256.90 | $256.90 | 10,904,560 |
| 2021-11-23 | $308.98 | $310.70 | $297.73 | $304.00 | $304.00 | 2,303,369 |
| 2021-11-22 | $324.14 | $325.21 | $310.45 | $310.48 | $310.48 | 1,380,055 |
| 2021-11-19 | $325.58 | $327.14 | $321.64 | $322.52 | $322.52 | 1,355,448 |
| 2021-11-18 | $330.96 | $331.77 | $320.98 | $322.18 | $322.18 | 1,194,939 |
| 2021-11-17 | $334.80 | $335.48 | $328.54 | $330.55 | $330.55 | 1,400,979 |
| 2021-11-16 | $326.00 | $334.20 | $325.24 | $333.64 | $333.64 | 1,161,694 |
| 2021-11-15 | $330.74 | $332.46 | $325.09 | $326.39 | $326.39 | 865,474 |
| 2021-11-12 | $327.25 | $331.62 | $326.27 | $329.32 | $329.32 | 703,634 |
| 2021-11-11 | $323.08 | $327.79 | $322.03 | $325.21 | $325.21 | 720,409 |
| 2021-11-10 | $328.87 | $330.30 | $319.29 | $320.53 | $320.53 | 1,148,606 |
| 2021-11-09 | $328.42 | $334.51 | $327.90 | $329.40 | $329.40 | 1,109,050 |
| 2021-11-08 | $327.15 | $330.25 | $325.02 | $329.07 | $329.07 | 911,494 |
| 2021-11-05 | $320.00 | $325.64 | $319.62 | $324.52 | $324.52 | 1,306,682 |
| 2021-11-04 | $308.86 | $319.72 | $308.38 | $318.97 | $318.97 | 956,821 |
| 2021-11-03 | $313.71 | $314.25 | $302.01 | $308.37 | $308.37 | 1,409,203 |
| 2021-11-02 | $315.31 | $317.73 | $312.77 | $314.92 | $314.92 | 989,740 |
| 2021-11-01 | $318.50 | $319.74 | $313.18 | $315.01 | $315.01 | 697,302 |
| 2021-10-29 | $315.53 | $318.74 | $313.71 | $317.61 | $317.61 | 1,061,269 |
| 2021-10-28 | $309.22 | $317.63 | $308.70 | $317.10 | $317.10 | 932,044 |
| 2021-10-27 | $313.37 | $314.98 | $307.53 | $308.51 | $308.51 | 865,660 |
| 2021-10-26 | $312.26 | $315.00 | $311.95 | $312.80 | $312.80 | 980,027 |
| 2021-10-25 | $308.69 | $313.45 | $307.27 | $311.79 | $311.79 | 913,496 |
| 2021-10-22 | $306.00 | $312.48 | $305.68 | $308.58 | $308.58 | 1,162,108 |
| 2021-10-21 | $298.25 | $306.35 | $298.11 | $305.68 | $305.68 | 1,099,588 |
| 2021-10-20 | $297.81 | $299.19 | $295.39 | $298.64 | $298.64 | 915,146 |
| 2021-10-19 | $294.54 | $297.55 | $292.34 | $296.69 | $296.69 | 849,496 |
| 2021-10-18 | $290.21 | $293.05 | $289.36 | $292.67 | $292.67 | 766,528 |
| 2021-10-15 | $290.81 | $291.88 | $289.35 | $291.19 | $291.19 | 931,739 |
| 2021-10-14 | $286.85 | $289.94 | $286.01 | $289.17 | $289.17 | 799,610 |
| 2021-10-13 | $278.67 | $284.48 | $278.67 | $283.45 | $283.45 | 883,052 |
| 2021-10-12 | $275.30 | $278.38 | $275.11 | $275.91 | $275.91 | 1,117,108 |
| 2021-10-11 | $276.65 | $280.30 | $276.41 | $276.54 | $276.54 | 681,016 |
| 2021-10-08 | $284.05 | $284.36 | $278.73 | $278.94 | $278.94 | 797,433 |
| 2021-10-07 | $280.13 | $285.44 | $280.13 | $283.02 | $283.02 | 909,472 |
| 2021-10-06 | $272.95 | $278.66 | $271.75 | $277.42 | $277.42 | 940,627 |
| 2021-10-05 | $274.93 | $278.85 | $274.35 | $275.98 | $275.98 | 953,716 |
| 2021-10-04 | $282.87 | $283.99 | $271.09 | $272.93 | $272.93 | 1,747,790 |
| 2021-10-01 | $283.80 | $286.51 | $279.79 | $284.06 | $284.06 | 1,245,767 |
| 2021-09-30 | $290.33 | $292.57 | $284.96 | $285.17 | $285.17 | 1,668,489 |
| 2021-09-29 | $290.42 | $292.88 | $286.90 | $287.99 | $287.99 | 1,162,959 |
| 2021-09-28 | $288.64 | $291.59 | $283.75 | $287.85 | $287.85 | 1,835,859 |
| 2021-09-27 | $294.00 | $295.29 | $289.34 | $294.06 | $294.06 | 1,677,529 |
| 2021-09-24 | $290.50 | $295.34 | $290.50 | $294.67 | $294.67 | 1,067,759 |
| 2021-09-23 | $287.86 | $293.32 | $287.40 | $292.16 | $292.16 | 1,061,674 |
| 2021-09-22 | $283.88 | $288.78 | $283.66 | $286.42 | $286.42 | 1,054,836 |
| 2021-09-21 | $285.72 | $286.17 | $282.09 | $283.19 | $283.19 | 720,011 |
| 2021-09-20 | $282.52 | $286.66 | $279.84 | $283.60 | $283.60 | 1,168,746 |
| 2021-09-17 | $290.87 | $292.20 | $286.54 | $288.15 | $288.15 | 2,113,743 |
| 2021-09-16 | $287.11 | $291.21 | $285.22 | $290.68 | $290.68 | 1,433,244 |
| 2021-09-15 | $280.58 | $287.30 | $278.56 | $286.62 | $286.62 | 1,430,073 |
| 2021-09-14 | $282.19 | $282.93 | $278.60 | $279.35 | $279.35 | 1,278,843 |
| 2021-09-13 | $284.51 | $286.29 | $278.46 | $281.28 | $281.28 | 1,518,076 |
| 2021-09-10 | $288.66 | $290.59 | $284.11 | $284.43 | $284.43 | 1,565,311 |
| 2021-09-09 | $289.81 | $292.50 | $285.70 | $287.68 | $287.68 | 1,444,831 |
| 2021-09-08 | $286.45 | $289.81 | $284.80 | $289.56 | $289.56 | 1,504,351 |
| 2021-09-07 | $290.76 | $290.89 | $284.48 | $287.46 | $287.46 | 2,177,358 |
| 2021-09-03 | $286.70 | $293.00 | $284.50 | $288.75 | $288.75 | 1,819,609 |
| 2021-09-02 | $306.50 | $306.84 | $285.35 | $287.47 | $287.47 | 5,475,722 |
| 2021-09-01 | $311.80 | $315.46 | $300.79 | $303.24 | $303.24 | 3,085,384 |
| 2021-08-31 | $313.13 | $314.29 | $309.11 | $310.09 | $310.09 | 1,567,030 |
| 2021-08-30 | $316.94 | $318.72 | $310.16 | $313.39 | $313.39 | 1,411,918 |
| 2021-08-27 | $314.23 | $318.23 | $310.15 | $315.64 | $315.64 | 1,840,676 |
| 2021-08-26 | $317.20 | $324.00 | $308.03 | $310.19 | $310.19 | 5,486,136 |
| 2021-08-25 | $342.52 | $343.56 | $339.33 | $342.27 | $342.27 | 1,502,079 |
| 2021-08-24 | $338.98 | $344.39 | $338.48 | $341.07 | $341.07 | 1,032,526 |
| 2021-08-23 | $336.00 | $338.28 | $334.02 | $336.76 | $336.76 | 1,253,152 |
| 2021-08-20 | $331.65 | $335.27 | $330.55 | $334.38 | $334.38 | 860,187 |
| 2021-08-19 | $322.70 | $332.37 | $322.46 | $330.35 | $330.35 | 1,226,383 |
| 2021-08-18 | $323.57 | $326.06 | $322.23 | $323.52 | $323.52 | 913,826 |
| 2021-08-17 | $328.56 | $328.89 | $322.58 | $324.70 | $324.70 | 1,086,494 |
| 2021-08-16 | $332.31 | $332.67 | $326.65 | $330.18 | $330.18 | 924,127 |
| 2021-08-13 | $333.94 | $334.00 | $330.25 | $332.78 | $332.78 | 752,170 |
| 2021-08-12 | $327.40 | $332.42 | $325.58 | $332.05 | $332.05 | 884,540 |
| 2021-08-11 | $332.00 | $333.57 | $325.35 | $328.64 | $328.64 | 1,021,187 |
| 2021-08-10 | $332.85 | $335.67 | $328.77 | $331.28 | $331.28 | 874,896 |
| 2021-08-09 | $333.18 | $333.88 | $330.29 | $332.77 | $332.77 | 763,172 |
| 2021-08-06 | $327.46 | $334.06 | $326.67 | $332.77 | $332.77 | 856,913 |
| 2021-08-05 | $331.10 | $331.50 | $326.75 | $328.82 | $328.82 | 1,342,825 |
| 2021-08-04 | $328.00 | $331.12 | $326.02 | $329.09 | $329.09 | 1,341,772 |
| 2021-08-03 | $323.03 | $328.19 | $320.85 | $327.61 | $327.61 | 1,043,158 |
| 2021-08-02 | $321.41 | $324.13 | $319.15 | $322.07 | $322.07 | 914,043 |
| 2021-07-30 | $318.30 | $321.73 | $317.01 | $321.13 | $321.13 | 1,311,526 |
| 2021-07-29 | $313.68 | $322.68 | $312.68 | $320.50 | $320.50 | 1,452,971 |
| 2021-07-28 | $309.41 | $314.09 | $306.07 | $313.13 | $313.13 | 1,024,553 |
| 2021-07-27 | $314.04 | $314.37 | $304.31 | $308.25 | $308.25 | 1,076,592 |
| 2021-07-26 | $312.00 | $313.96 | $309.81 | $313.62 | $313.62 | 903,724 |
| 2021-07-23 | $310.19 | $314.92 | $309.30 | $312.65 | $312.65 | 1,066,809 |
| 2021-07-22 | $302.87 | $309.33 | $302.05 | $308.51 | $308.51 | 1,083,552 |
| 2021-07-21 | $294.82 | $302.11 | $294.42 | $301.78 | $301.78 | 867,812 |
| 2021-07-20 | $287.90 | $298.64 | $285.92 | $296.12 | $296.12 | 1,169,646 |
| 2021-07-19 | $289.58 | $290.00 | $284.42 | $287.31 | $287.31 | 1,048,069 |
| 2021-07-16 | $296.78 | $297.63 | $293.08 | $293.33 | $293.33 | 698,216 |
| 2021-07-15 | $297.48 | $298.00 | $292.06 | $294.79 | $294.79 | 839,751 |
| 2021-07-14 | $298.50 | $300.73 | $296.14 | $297.10 | $297.10 | 1,052,458 |
| 2021-07-13 | $292.44 | $297.22 | $290.93 | $296.42 | $296.42 | 1,051,144 |
| 2021-07-12 | $297.62 | $298.70 | $290.31 | $291.93 | $291.93 | 888,471 |
| 2021-07-09 | $294.03 | $296.96 | $290.49 | $295.38 | $295.38 | 1,027,843 |
| 2021-07-08 | $292.30 | $296.13 | $290.04 | $294.47 | $294.47 | 1,180,959 |
| 2021-07-07 | $296.65 | $299.21 | $293.46 | $296.11 | $296.11 | 999,349 |
| 2021-07-06 | $298.19 | $301.00 | $294.12 | $295.60 | $295.60 | 1,446,369 |
| 2021-07-02 | $295.03 | $298.31 | $295.03 | $297.74 | $297.74 | 667,429 |
| 2021-07-01 | $291.78 | $295.22 | $290.61 | $293.70 | $293.70 | 757,908 |
| 2021-06-30 | $296.67 | $296.87 | $290.93 | $291.90 | $291.90 | 977,848 |
| 2021-06-29 | $292.36 | $298.14 | $290.13 | $297.74 | $297.74 | 1,146,454 |
| 2021-06-28 | $290.22 | $295.00 | $289.27 | $293.36 | $293.36 | 994,348 |
| 2021-06-25 | $288.86 | $289.90 | $285.60 | $288.74 | $288.74 | 1,943,454 |
| 2021-06-24 | $286.71 | $289.10 | $285.88 | $286.96 | $286.96 | 817,291 |
| 2021-06-23 | $286.61 | $286.65 | $282.68 | $283.67 | $283.67 | 922,920 |
| 2021-06-22 | $283.46 | $286.41 | $282.79 | $286.07 | $286.07 | 881,097 |
| 2021-06-21 | $278.47 | $283.50 | $275.87 | $283.22 | $283.22 | 1,189,932 |
| 2021-06-18 | $275.52 | $281.13 | $275.01 | $277.98 | $277.98 | 1,627,643 |
| 2021-06-17 | $272.16 | $278.80 | $271.15 | $276.34 | $276.34 | 1,894,010 |
| 2021-06-16 | $277.00 | $278.32 | $271.25 | $273.71 | $273.71 | 1,177,108 |
| 2021-06-15 | $281.26 | $281.72 | $275.97 | $276.76 | $276.76 | 1,151,726 |
| 2021-06-14 | $278.29 | $281.28 | $276.76 | $280.52 | $280.52 | 1,177,052 |
| 2021-06-11 | $278.50 | $281.36 | $277.13 | $277.51 | $277.51 | 985,847 |
| 2021-06-10 | $275.31 | $280.11 | $274.34 | $277.50 | $277.50 | 1,444,299 |
| 2021-06-09 | $280.99 | $280.99 | $275.21 | $275.50 | $275.50 | 1,245,794 |
| 2021-06-08 | $281.99 | $283.39 | $278.26 | $278.66 | $278.66 | 809,026 |
| 2021-06-07 | $283.97 | $283.97 | $276.11 | $278.89 | $278.89 | 1,431,396 |
| 2021-06-04 | $277.97 | $285.33 | $275.86 | $284.78 | $284.78 | 1,138,779 |
| 2021-06-03 | $276.15 | $278.67 | $271.70 | $274.47 | $274.47 | 1,468,631 |
| 2021-06-02 | $280.84 | $284.00 | $278.35 | $279.67 | $279.67 | 937,644 |
| 2021-06-01 | $287.00 | $287.41 | $280.01 | $281.30 | $281.30 | 1,206,067 |
| 2021-05-28 | $287.00 | $291.50 | $282.15 | $285.86 | $285.86 | 1,948,492 |
| 2021-05-27 | $290.25 | $291.17 | $284.80 | $286.67 | $286.67 | 2,369,823 |
| 2021-05-26 | $288.72 | $293.49 | $288.09 | $292.51 | $292.51 | 1,192,521 |
| 2021-05-25 | $288.28 | $291.48 | $287.06 | $289.47 | $289.47 | 1,119,897 |
| 2021-05-24 | $285.29 | $288.52 | $283.83 | $287.48 | $287.48 | 914,096 |
| 2021-05-21 | $283.63 | $285.00 | $279.33 | $281.68 | $281.68 | 996,278 |
| 2021-05-20 | $275.21 | $282.97 | $275.21 | $281.16 | $281.16 | 971,222 |
| 2021-05-19 | $267.63 | $274.71 | $266.79 | $273.97 | $273.97 | 821,251 |
| 2021-05-18 | $276.35 | $276.98 | $272.56 | $272.75 | $272.75 | 811,972 |
| 2021-05-17 | $275.00 | $275.61 | $270.35 | $274.78 | $274.78 | 755,078 |
| 2021-05-14 | $272.52 | $278.82 | $270.16 | $277.63 | $277.63 | 1,154,548 |
| 2021-05-13 | $270.94 | $273.70 | $267.22 | $269.72 | $269.72 | 1,289,758 |
| 2021-05-12 | $271.95 | $275.09 | $267.34 | $269.54 | $269.54 | 984,157 |
| 2021-05-11 | $269.00 | $280.56 | $265.75 | $277.42 | $277.42 | 933,177 |
| 2021-05-10 | $285.89 | $286.00 | $275.88 | $276.05 | $276.05 | 839,223 |
| 2021-05-07 | $285.66 | $292.64 | $283.90 | $285.76 | $285.76 | 799,813 |
| 2021-05-06 | $280.49 | $284.72 | $277.79 | $284.35 | $284.35 | 1,131,132 |
| 2021-05-05 | $280.21 | $282.00 | $277.68 | $281.08 | $281.08 | 839,435 |
| 2021-05-04 | $284.23 | $284.23 | $274.50 | $279.73 | $279.73 | 1,052,232 |
| 2021-05-03 | $292.99 | $293.50 | $286.07 | $287.50 | $287.50 | 644,746 |
| 2021-04-30 | $294.55 | $295.47 | $290.50 | $291.91 | $291.91 | 732,176 |
| 2021-04-29 | $301.50 | $301.50 | $293.79 | $296.28 | $296.28 | 906,891 |
| 2021-04-28 | $298.07 | $299.56 | $296.18 | $299.23 | $299.23 | 908,357 |
| 2021-04-27 | $299.41 | $299.97 | $294.25 | $297.87 | $297.87 | 812,676 |
| 2021-04-26 | $294.67 | $300.76 | $294.40 | $299.34 | $299.34 | 833,414 |
| 2021-04-23 | $289.47 | $296.57 | $289.12 | $295.27 | $295.27 | 1,073,549 |
| 2021-04-22 | $287.54 | $292.24 | $285.72 | $288.00 | $288.00 | 1,721,026 |
| 2021-04-21 | $285.76 | $289.73 | $284.15 | $288.87 | $288.87 | 893,458 |
| 2021-04-20 | $288.16 | $289.05 | $282.82 | $286.36 | $286.36 | 967,453 |
| 2021-04-19 | $297.27 | $299.46 | $288.85 | $290.20 | $290.20 | 939,254 |
| 2021-04-16 | $300.18 | $301.36 | $296.58 | $300.16 | $300.16 | 861,303 |
| 2021-04-15 | $299.78 | $303.69 | $298.22 | $298.86 | $298.86 | 1,103,606 |
| 2021-04-14 | $297.24 | $301.41 | $293.79 | $294.35 | $294.35 | 881,144 |
| 2021-04-13 | $295.34 | $298.66 | $293.12 | $295.35 | $295.35 | 1,007,856 |
| 2021-04-12 | $294.00 | $296.25 | $293.00 | $294.50 | $294.50 | 1,378,616 |
| 2021-04-09 | $292.56 | $297.90 | $290.38 | $297.57 | $297.57 | 1,032,737 |
| 2021-04-08 | $290.00 | $297.76 | $288.65 | $293.43 | $293.43 | 1,220,409 |
| 2021-04-07 | $286.83 | $287.59 | $283.24 | $286.12 | $286.12 | 718,673 |
| 2021-04-06 | $286.86 | $288.63 | $284.65 | $285.50 | $285.50 | 898,549 |
| 2021-04-05 | $285.74 | $289.42 | $284.29 | $288.32 | $288.32 | 950,902 |
| 2021-04-01 | $277.84 | $285.64 | $277.84 | $283.90 | $283.90 | 1,509,442 |
| 2021-03-31 | $269.79 | $279.66 | $269.65 | $277.15 | $277.15 | 1,666,149 |
| 2021-03-30 | $268.18 | $271.90 | $264.47 | $268.43 | $268.43 | 904,450 |
| 2021-03-29 | $266.97 | $273.10 | $265.50 | $270.78 | $270.78 | 1,311,186 |
| 2021-03-26 | $261.35 | $269.22 | $260.88 | $269.01 | $269.01 | 1,642,223 |
| 2021-03-25 | $262.21 | $263.34 | $257.32 | $262.19 | $262.19 | 906,194 |
| 2021-03-24 | $270.00 | $270.97 | $262.97 | $263.18 | $263.18 | 1,191,663 |
| 2021-03-23 | $268.91 | $274.83 | $267.01 | $269.00 | $269.00 | 1,313,554 |
| 2021-03-22 | $261.03 | $269.29 | $261.03 | $265.96 | $265.96 | 1,863,436 |
| 2021-03-19 | $261.79 | $265.22 | $258.85 | $261.50 | $261.50 | 2,320,357 |
| 2021-03-18 | $265.56 | $271.00 | $263.14 | $263.44 | $263.44 | 1,356,028 |
| 2021-03-17 | $272.02 | $275.31 | $265.09 | $272.84 | $272.84 | 1,092,239 |
| 2021-03-16 | $275.21 | $277.70 | $272.01 | $275.01 | $275.01 | 1,041,336 |
| 2021-03-15 | $267.98 | $273.75 | $266.30 | $273.02 | $273.02 | 865,229 |
| 2021-03-12 | $270.07 | $272.00 | $264.40 | $268.11 | $268.11 | 926,091 |
| 2021-03-11 | $270.92 | $276.00 | $269.02 | $274.36 | $274.36 | 2,029,446 |
| 2021-03-10 | $269.76 | $271.75 | $262.32 | $263.64 | $263.64 | 1,420,677 |
| 2021-03-09 | $262.24 | $266.43 | $260.03 | $263.97 | $263.97 | 2,708,645 |
| 2021-03-08 | $265.21 | $268.28 | $252.60 | $253.10 | $253.10 | 1,623,241 |
| 2021-03-05 | $270.33 | $270.33 | $255.02 | $267.39 | $267.39 | 1,835,526 |
| 2021-03-04 | $266.80 | $273.28 | $263.02 | $265.44 | $265.44 | 1,812,588 |
| 2021-03-03 | $275.70 | $276.82 | $267.04 | $269.30 | $269.30 | 1,409,245 |
| 2021-03-02 | $285.55 | $286.90 | $277.33 | $277.92 | $277.92 | 1,267,254 |
| 2021-03-01 | $279.86 | $284.72 | $278.07 | $284.27 | $284.27 | 1,831,355 |
| 2021-02-26 | $283.45 | $291.98 | $274.82 | $276.00 | $276.00 | 2,467,452 |
| 2021-02-25 | $294.81 | $298.77 | $282.25 | $284.03 | $284.03 | 1,471,965 |
| 2021-02-24 | $281.33 | $299.16 | $280.62 | $298.91 | $298.91 | 1,397,415 |
| 2021-02-23 | $292.41 | $293.52 | $284.56 | $290.25 | $290.25 | 1,487,201 |
| 2021-02-22 | $301.46 | $303.15 | $297.67 | $297.70 | $297.70 | 951,541 |
| 2021-02-19 | $301.74 | $310.05 | $301.11 | $305.40 | $305.40 | 1,208,190 |
| 2021-02-18 | $299.00 | $301.78 | $292.86 | $300.72 | $300.72 | 1,264,681 |
| 2021-02-17 | $306.10 | $307.19 | $296.44 | $302.52 | $302.52 | 890,713 |
| 2021-02-16 | $307.95 | $316.31 | $307.30 | $308.22 | $308.22 | 1,571,964 |
| 2021-02-12 | $297.93 | $305.50 | $295.32 | $305.14 | $305.14 | 1,529,915 |
| 2021-02-11 | $304.49 | $305.48 | $298.32 | $300.21 | $300.21 | 1,612,362 |
| 2021-02-10 | $305.56 | $306.20 | $299.65 | $301.71 | $301.71 | 1,192,423 |
| 2021-02-09 | $308.15 | $308.15 | $302.77 | $304.50 | $304.50 | 1,399,691 |
| 2021-02-08 | $308.33 | $310.07 | $302.12 | $302.81 | $302.81 | 945,222 |
| 2021-02-05 | $302.99 | $307.86 | $301.88 | $305.86 | $305.86 | 1,086,201 |
| 2021-02-04 | $294.36 | $300.67 | $291.72 | $300.49 | $300.49 | 931,030 |
| 2021-02-03 | $294.45 | $295.94 | $292.73 | $292.85 | $292.85 | 856,142 |
| 2021-02-02 | $288.62 | $296.77 | $288.62 | $294.61 | $294.61 | 1,103,630 |
| 2021-02-01 | $280.41 | $287.73 | $279.33 | $286.32 | $286.32 | 1,160,107 |
| 2021-01-29 | $281.68 | $283.63 | $274.63 | $277.43 | $277.43 | 1,611,181 |
| 2021-01-28 | $277.16 | $289.40 | $276.70 | $284.22 | $284.22 | 1,752,663 |
| 2021-01-27 | $285.32 | $285.32 | $272.70 | $273.47 | $273.47 | 2,714,719 |
| 2021-01-26 | $294.00 | $295.94 | $291.32 | $291.75 | $291.75 | 2,134,214 |
| 2021-01-25 | $301.76 | $302.49 | $289.52 | $293.64 | $293.64 | 2,698,053 |
| 2021-01-22 | $303.00 | $306.50 | $296.51 | $299.17 | $299.17 | 2,590,522 |
| 2021-01-21 | $309.24 | $309.96 | $305.34 | $306.46 | $306.46 | 2,004,285 |
| 2021-01-20 | $311.52 | $315.26 | $307.42 | $308.58 | $308.58 | 1,794,524 |
| 2021-01-19 | $314.83 | $315.47 | $310.25 | $310.97 | $310.97 | 1,414,107 |
| 2021-01-15 | $311.74 | $316.35 | $308.03 | $308.51 | $308.51 | 1,248,598 |
| 2021-01-14 | $314.08 | $316.11 | $310.06 | $311.11 | $311.11 | 1,269,716 |
| 2021-01-13 | $320.75 | $321.13 | $313.07 | $314.33 | $314.33 | 1,182,030 |
| 2021-01-12 | $320.00 | $320.94 | $317.11 | $320.13 | $320.13 | 824,314 |
| 2021-01-11 | $317.43 | $319.84 | $313.75 | $317.81 | $317.81 | 1,232,960 |
| 2021-01-08 | $316.41 | $320.43 | $315.08 | $319.85 | $319.85 | 1,196,778 |
| 2021-01-07 | $305.45 | $316.45 | $305.01 | $315.20 | $315.20 | 1,527,642 |
| 2021-01-06 | $294.15 | $309.95 | $294.13 | $302.87 | $302.87 | 1,557,737 |
| 2021-01-05 | $297.84 | $302.51 | $296.54 | $301.70 | $301.70 | 1,636,915 |
| 2021-01-04 | $304.11 | $307.83 | $293.05 | $296.84 | $296.84 | 1,407,015 |
| 2020-12-31 | $299.00 | $305.85 | $299.00 | $305.34 | $305.34 | 941,702 |
| 2020-12-30 | $300.25 | $301.51 | $297.94 | $299.41 | $299.41 | 513,673 |
| 2020-12-29 | $300.00 | $301.73 | $296.03 | $298.11 | $298.11 | 672,891 |
| 2020-12-28 | $304.25 | $305.44 | $298.02 | $299.65 | $299.65 | 696,901 |
| 2020-12-24 | $300.40 | $302.76 | $298.77 | $301.39 | $301.39 | 323,059 |
| 2020-12-23 | $305.65 | $307.22 | $300.00 | $300.18 | $300.18 | 689,730 |
| 2020-12-22 | $303.31 | $304.30 | $300.00 | $303.86 | $303.86 | 1,302,945 |
| 2020-12-21 | $302.84 | $303.99 | $296.70 | $300.88 | $300.88 | 1,421,517 |
| 2020-12-18 | $299.83 | $305.95 | $298.73 | $305.00 | $305.00 | 2,766,224 |
| 2020-12-17 | $294.65 | $297.76 | $292.38 | $297.35 | $297.35 | 1,108,516 |
| 2020-12-16 | $288.74 | $293.10 | $288.74 | $292.17 | $292.17 | 1,054,935 |
| 2020-12-15 | $288.20 | $290.66 | $287.07 | $287.53 | $287.53 | 997,920 |
| 2020-12-14 | $281.57 | $293.48 | $280.05 | $288.33 | $288.33 | 1,743,931 |
| 2020-12-11 | $280.25 | $280.49 | $275.38 | $279.68 | $279.68 | 1,251,164 |
| 2020-12-10 | $278.14 | $282.18 | $274.24 | $281.16 | $281.16 | 1,160,357 |
| 2020-12-09 | $288.97 | $289.45 | $278.07 | $279.42 | $279.42 | 1,484,500 |
| 2020-12-08 | $281.69 | $286.24 | $280.31 | $284.38 | $284.38 | 939,027 |
| 2020-12-07 | $278.18 | $282.27 | $278.00 | $280.80 | $280.80 | 1,422,385 |
| 2020-12-04 | $277.29 | $281.78 | $276.98 | $278.00 | $278.00 | 1,688,205 |
| 2020-12-03 | $276.00 | $279.79 | $275.71 | $277.29 | $277.29 | 1,841,708 |
| 2020-12-02 | $277.99 | $279.16 | $273.76 | $277.06 | $277.06 | 1,426,356 |
| 2020-12-01 | $281.87 | $282.00 | $275.16 | $279.11 | $279.11 | 1,333,350 |
| 2020-11-30 | $275.00 | $281.35 | $272.21 | $280.23 | $280.23 | 2,612,328 |
| 2020-11-27 | $272.19 | $276.48 | $270.51 | $272.81 | $272.81 | 886,936 |
| 2020-11-25 | $260.99 | $282.49 | $260.01 | $271.24 | $271.24 | 3,128,324 |
| 2020-11-24 | $257.72 | $260.89 | $256.60 | $258.97 | $258.97 | 1,492,152 |
| 2020-11-23 | $255.57 | $257.95 | $251.60 | $257.25 | $257.25 | 1,338,283 |
| 2020-11-20 | $256.73 | $260.60 | $254.09 | $254.89 | $254.89 | 1,458,524 |
| 2020-11-19 | $250.24 | $259.66 | $250.24 | $256.88 | $256.88 | 1,077,781 |
| 2020-11-18 | $252.39 | $255.13 | $250.53 | $252.22 | $252.22 | 908,635 |
| 2020-11-17 | $249.24 | $253.67 | $247.62 | $252.71 | $252.71 | 1,015,462 |
| 2020-11-16 | $249.37 | $251.56 | $246.86 | $248.79 | $248.79 | 1,087,696 |
| 2020-11-13 | $254.40 | $256.91 | $248.63 | $251.00 | $251.00 | 1,518,678 |
| 2020-11-12 | $247.98 | $253.03 | $244.69 | $245.71 | $245.71 | 1,005,153 |
| 2020-11-11 | $252.84 | $257.41 | $244.30 | $246.79 | $246.79 | 2,067,971 |
| 2020-11-10 | $259.38 | $259.98 | $245.88 | $247.22 | $247.22 | 1,615,260 |
| 2020-11-09 | $274.24 | $276.68 | $262.26 | $262.61 | $262.61 | 2,361,909 |
| 2020-11-06 | $255.38 | $261.60 | $253.25 | $259.41 | $259.41 | 819,095 |
| 2020-11-05 | $254.26 | $260.50 | $252.35 | $255.92 | $255.92 | 1,467,612 |
| 2020-11-04 | $257.41 | $257.83 | $241.46 | $245.89 | $245.89 | 2,779,453 |
| 2020-11-03 | $244.38 | $250.46 | $241.84 | $248.31 | $248.31 | 1,045,611 |
| 2020-11-02 | $237.20 | $242.57 | $236.21 | $240.74 | $240.74 | 1,728,616 |
| 2020-10-30 | $240.13 | $241.50 | $233.32 | $235.54 | $235.54 | 1,514,698 |
| 2020-10-29 | $238.33 | $245.72 | $238.11 | $242.84 | $242.84 | 1,043,041 |
| 2020-10-28 | $246.21 | $246.38 | $236.70 | $237.62 | $237.62 | 1,357,415 |
| 2020-10-27 | $251.01 | $253.87 | $250.27 | $250.60 | $250.60 | 1,008,937 |
| 2020-10-26 | $251.59 | $254.65 | $246.40 | $249.13 | $249.13 | 1,256,976 |
| 2020-10-23 | $253.27 | $254.65 | $249.90 | $254.42 | $254.42 | 640,713 |
| 2020-10-22 | $254.52 | $255.64 | $247.02 | $252.76 | $252.76 | 1,033,457 |
| 2020-10-21 | $257.39 | $259.69 | $253.10 | $254.01 | $254.01 | 872,881 |
| 2020-10-20 | $261.41 | $262.58 | $257.17 | $257.34 | $257.34 | 1,715,609 |
| 2020-10-19 | $262.67 | $268.44 | $258.59 | $259.94 | $259.94 | 2,330,722 |
| 2020-10-16 | $253.21 | $261.45 | $253.17 | $259.97 | $259.97 | 2,289,563 |
| 2020-10-15 | $244.00 | $253.96 | $242.12 | $252.03 | $252.03 | 2,638,403 |
| 2020-10-14 | $246.88 | $250.74 | $244.53 | $246.70 | $246.70 | 1,414,684 |
| 2020-10-13 | $242.75 | $247.87 | $242.39 | $244.09 | $244.09 | 1,374,509 |
| 2020-10-12 | $243.46 | $246.12 | $239.92 | $242.12 | $242.12 | 1,987,984 |
| 2020-10-09 | $234.38 | $238.14 | $233.32 | $237.50 | $237.50 | 1,794,439 |
| 2020-10-08 | $237.23 | $238.00 | $232.26 | $234.31 | $234.31 | 1,382,130 |
| 2020-10-07 | $229.31 | $234.21 | $229.31 | $233.01 | $233.01 | 1,039,264 |
| 2020-10-06 | $228.32 | $231.57 | $226.50 | $228.01 | $228.01 | 979,948 |
| 2020-10-05 | $226.86 | $230.13 | $225.04 | $228.93 | $228.93 | 915,907 |
| 2020-10-02 | $228.77 | $231.14 | $223.51 | $225.56 | $225.56 | 1,253,379 |
| 2020-10-01 | $232.76 | $238.61 | $232.75 | $233.96 | $233.96 | 1,438,777 |
| 2020-09-30 | $232.29 | $236.71 | $228.95 | $231.01 | $231.01 | 1,466,075 |
| 2020-09-29 | $232.51 | $234.38 | $230.57 | $232.92 | $232.92 | 956,962 |
| 2020-09-28 | $232.50 | $234.34 | $229.10 | $232.15 | $232.15 | 995,935 |
| 2020-09-25 | $221.18 | $228.97 | $219.92 | $227.80 | $227.80 | 1,054,915 |
| 2020-09-24 | $219.49 | $223.90 | $215.83 | $220.96 | $220.96 | 1,147,889 |
| 2020-09-23 | $228.60 | $230.33 | $221.05 | $221.87 | $221.87 | 901,998 |
| 2020-09-22 | $229.41 | $230.08 | $225.72 | $229.56 | $229.56 | 841,113 |
| 2020-09-21 | $220.80 | $227.76 | $218.51 | $227.64 | $227.64 | 1,205,468 |
| 2020-09-18 | $228.32 | $229.34 | $219.89 | $225.13 | $225.13 | 2,034,103 |
| 2020-09-17 | $225.50 | $227.51 | $220.43 | $226.97 | $226.97 | 1,884,476 |
| 2020-09-16 | $236.41 | $237.59 | $230.33 | $230.76 | $230.76 | 1,092,756 |
| 2020-09-15 | $231.48 | $240.05 | $231.09 | $235.87 | $235.87 | 1,969,945 |
| 2020-09-14 | $231.03 | $232.90 | $228.23 | $229.83 | $229.83 | 1,276,790 |
| 2020-09-11 | $228.18 | $231.34 | $223.27 | $227.48 | $227.48 | 992,236 |
| 2020-09-10 | $234.00 | $239.01 | $226.95 | $228.20 | $228.20 | 2,128,563 |
| 2020-09-09 | $227.61 | $234.98 | $225.59 | $232.78 | $232.78 | 2,018,469 |
| 2020-09-08 | $224.16 | $230.19 | $223.92 | $224.36 | $224.36 | 1,845,665 |
| 2020-09-04 | $240.53 | $244.44 | $228.18 | $233.88 | $233.88 | 2,704,646 |
| 2020-09-03 | $256.81 | $256.81 | $239.23 | $242.09 | $242.09 | 2,497,741 |
| 2020-09-02 | $255.48 | $261.94 | $254.15 | $261.35 | $261.35 | 2,374,057 |
| 2020-09-01 | $247.99 | $253.70 | $244.67 | $253.51 | $253.51 | 1,413,483 |
| 2020-08-31 | $246.33 | $247.98 | $242.55 | $245.70 | $245.70 | 1,210,857 |
| 2020-08-28 | $244.85 | $250.50 | $244.85 | $247.39 | $247.39 | 999,064 |
| 2020-08-27 | $250.19 | $250.19 | $241.74 | $243.11 | $243.11 | 1,137,941 |
| 2020-08-26 | $246.66 | $253.26 | $237.19 | $248.21 | $248.21 | 3,075,999 |
| 2020-08-25 | $249.02 | $254.35 | $246.40 | $252.24 | $252.24 | 1,555,125 |
| 2020-08-24 | $250.10 | $253.47 | $249.66 | $251.80 | $251.80 | 1,227,466 |
| 2020-08-21 | $249.33 | $249.93 | $245.27 | $248.27 | $248.27 | 1,088,357 |
| 2020-08-20 | $240.44 | $250.62 | $239.45 | $249.15 | $249.15 | 1,080,607 |
| 2020-08-19 | $244.40 | $244.98 | $239.17 | $241.42 | $241.42 | 1,250,652 |
| 2020-08-18 | $241.94 | $246.33 | $240.26 | $242.69 | $242.69 | 1,482,465 |
| 2020-08-17 | $236.30 | $239.35 | $235.65 | $239.00 | $239.00 | 917,048 |
| 2020-08-14 | $237.92 | $239.63 | $233.46 | $234.35 | $234.35 | 786,242 |
| 2020-08-13 | $232.88 | $243.25 | $232.57 | $238.19 | $238.19 | 1,200,754 |
| 2020-08-12 | $229.30 | $233.87 | $229.30 | $231.57 | $231.57 | 905,060 |
| 2020-08-11 | $231.17 | $232.79 | $227.55 | $228.79 | $228.79 | 927,506 |
| 2020-08-10 | $236.40 | $236.93 | $227.52 | $231.88 | $231.88 | 1,307,834 |
| 2020-08-07 | $242.47 | $242.47 | $233.20 | $236.24 | $236.24 | 1,042,919 |
| 2020-08-06 | $243.64 | $244.50 | $239.24 | $243.57 | $243.57 | 735,942 |
| 2020-08-05 | $240.07 | $246.36 | $235.24 | $243.20 | $243.20 | 1,292,900 |
| 2020-08-04 | $239.29 | $241.87 | $236.73 | $239.90 | $239.90 | 964,018 |
| 2020-08-03 | $239.42 | $240.46 | $235.84 | $239.48 | $239.48 | 1,269,286 |
| 2020-07-31 | $238.36 | $238.36 | $231.50 | $236.43 | $236.43 | 1,144,187 |
| 2020-07-30 | $235.29 | $237.65 | $231.42 | $236.10 | $236.10 | 713,189 |
| 2020-07-29 | $236.58 | $240.12 | $236.58 | $238.61 | $238.61 | 502,969 |
| 2020-07-28 | $238.53 | $240.60 | $234.14 | $234.58 | $234.58 | 623,883 |
| 2020-07-27 | $234.96 | $239.97 | $233.31 | $239.69 | $239.69 | 731,198 |
| 2020-07-24 | $234.14 | $236.03 | $230.24 | $232.88 | $232.88 | 1,007,657 |
| 2020-07-23 | $241.29 | $245.16 | $235.73 | $237.34 | $237.34 | 1,177,010 |
| 2020-07-22 | $241.40 | $243.91 | $239.06 | $240.74 | $240.74 | 515,059 |
| 2020-07-21 | $246.64 | $247.30 | $237.34 | $239.69 | $239.69 | 977,719 |
| 2020-07-20 | $239.05 | $246.96 | $237.43 | $246.04 | $246.04 | 1,045,983 |
| 2020-07-17 | $235.80 | $238.06 | $232.67 | $237.70 | $237.70 | 1,102,400 |
| 2020-07-16 | $233.86 | $235.39 | $229.25 | $234.03 | $234.03 | 1,029,200 |
| 2020-07-15 | $236.00 | $237.16 | $231.50 | $235.58 | $235.58 | 1,112,300 |
| 2020-07-14 | $228.86 | $234.68 | $226.55 | $234.60 | $234.60 | 2,459,400 |
| 2020-07-13 | $246.17 | $246.73 | $231.26 | $231.86 | $231.86 | 2,030,600 |
| 2020-07-10 | $248.22 | $248.89 | $243.00 | $244.24 | $244.24 | 1,142,900 |
| 2020-07-09 | $250.30 | $251.39 | $242.07 | $248.20 | $248.20 | 1,594,300 |
| 2020-07-08 | $241.64 | $244.00 | $239.42 | $243.90 | $243.90 | 960,300 |
| 2020-07-07 | $243.12 | $245.60 | $238.80 | $238.94 | $238.94 | 993,700 |
| 2020-07-06 | $243.32 | $248.35 | $243.07 | $244.36 | $244.36 | 1,092,700 |
| 2020-07-02 | $242.51 | $244.40 | $239.18 | $240.15 | $240.15 | 1,158,300 |
| 2020-07-01 | $239.94 | $242.67 | $237.80 | $241.22 | $241.22 | 1,275,300 |
| 2020-06-30 | $232.95 | $239.95 | $231.20 | $239.19 | $239.19 | 1,602,500 |
| 2020-06-29 | $232.53 | $233.93 | $227.76 | $232.17 | $232.17 | 930,500 |
| 2020-06-26 | $234.93 | $236.71 | $230.66 | $232.74 | $232.74 | 1,510,209 |
| 2020-06-25 | $233.50 | $234.81 | $228.37 | $234.47 | $234.47 | 1,782,536 |
| 2020-06-24 | $240.29 | $242.67 | $231.44 | $233.44 | $233.44 | 1,863,968 |
| 2020-06-23 | $242.91 | $247.14 | $241.46 | $241.62 | $241.62 | 1,461,835 |
| 2020-06-22 | $236.00 | $241.13 | $236.00 | $240.88 | $240.88 | 1,203,830 |
| 2020-06-19 | $242.11 | $242.98 | $235.49 | $237.82 | $237.82 | 2,023,843 |
| 2020-06-18 | $237.95 | $239.20 | $236.05 | $238.07 | $238.07 | 1,181,220 |
| 2020-06-17 | $242.29 | $243.76 | $236.42 | $237.04 | $237.04 | 1,127,113 |
| 2020-06-16 | $234.95 | $241.77 | $234.00 | $240.93 | $240.93 | 2,385,790 |
| 2020-06-15 | $218.96 | $229.75 | $218.76 | $229.00 | $229.00 | 1,522,421 |
| 2020-06-12 | $227.95 | $228.13 | $218.95 | $222.96 | $222.96 | 1,865,112 |
| 2020-06-11 | $232.99 | $233.47 | $218.95 | $219.10 | $219.10 | 2,798,454 |
| 2020-06-10 | $235.59 | $240.25 | $233.46 | $236.59 | $236.59 | 1,810,693 |
| 2020-06-09 | $232.49 | $237.80 | $231.45 | $234.15 | $234.15 | 1,916,273 |
| 2020-06-08 | $231.14 | $236.47 | $230.46 | $233.51 | $233.51 | 2,273,377 |
| 2020-06-05 | $224.67 | $234.54 | $223.00 | $233.71 | $233.71 | 1,956,278 |
| 2020-06-04 | $225.00 | $227.37 | $223.29 | $225.20 | $225.20 | 2,177,537 |
| 2020-06-03 | $220.75 | $227.39 | $219.17 | $226.39 | $226.39 | 2,025,133 |
| 2020-06-02 | $218.93 | $221.00 | $212.11 | $219.09 | $219.09 | 2,479,929 |
| 2020-06-01 | $210.00 | $221.51 | $209.06 | $219.29 | $219.29 | 2,746,022 |
| 2020-05-29 | $203.60 | $210.71 | $200.34 | $210.38 | $210.38 | 2,750,750 |
| 2020-05-28 | $196.38 | $208.30 | $194.60 | $202.63 | $202.63 | 3,709,293 |
| 2020-05-27 | $198.65 | $199.82 | $192.51 | $199.81 | $199.81 | 2,192,991 |
| 2020-05-26 | $199.32 | $203.83 | $198.62 | $199.53 | $199.53 | 1,662,644 |
| 2020-05-22 | $194.03 | $196.90 | $192.51 | $195.78 | $195.78 | 1,534,589 |
| 2020-05-21 | $196.08 | $197.58 | $193.65 | $194.75 | $194.75 | 1,261,075 |
| 2020-05-20 | $197.97 | $199.59 | $194.32 | $196.64 | $196.64 | 1,028,971 |
| 2020-05-19 | $190.13 | $198.90 | $190.13 | $194.71 | $194.71 | 1,519,154 |
| 2020-05-18 | $183.84 | $190.81 | $183.04 | $190.10 | $190.10 | 1,437,177 |
| 2020-05-15 | $176.49 | $181.13 | $175.44 | $180.72 | $180.72 | 1,077,856 |
| 2020-05-14 | $174.53 | $177.98 | $170.57 | $177.87 | $177.87 | 1,222,797 |
| 2020-05-13 | $180.60 | $182.68 | $173.83 | $176.86 | $176.86 | 1,164,858 |
| 2020-05-12 | $184.37 | $187.12 | $180.97 | $180.97 | $180.97 | 1,097,398 |
| 2020-05-11 | $183.14 | $186.14 | $182.92 | $184.40 | $184.40 | 1,112,115 |
| 2020-05-08 | $186.00 | $187.16 | $183.25 | $184.29 | $184.29 | 1,005,491 |
| 2020-05-07 | $182.93 | $186.46 | $180.81 | $184.00 | $184.00 | 1,632,447 |
| 2020-05-06 | $182.23 | $185.08 | $179.66 | $181.23 | $181.23 | 1,011,883 |
| 2020-05-05 | $179.57 | $184.87 | $179.28 | $180.49 | $180.49 | 972,833 |
| 2020-05-04 | $174.78 | $179.33 | $173.13 | $177.80 | $177.80 | 1,153,457 |
| 2020-05-01 | $179.22 | $181.54 | $172.22 | $174.90 | $174.90 | 2,061,724 |
| 2020-04-30 | $187.00 | $189.55 | $185.14 | $187.13 | $187.13 | 1,941,415 |
| 2020-04-29 | $180.61 | $189.86 | $180.00 | $187.90 | $187.90 | 1,559,298 |
| 2020-04-28 | $185.53 | $185.79 | $176.27 | $177.31 | $177.31 | 1,829,452 |
| 2020-04-27 | $182.24 | $186.56 | $182.24 | $182.51 | $182.51 | 1,684,183 |
| 2020-04-24 | $177.26 | $180.97 | $174.19 | $180.35 | $180.35 | 1,151,076 |
| 2020-04-23 | $172.99 | $178.98 | $172.22 | $175.55 | $175.55 | 1,582,439 |
| 2020-04-22 | $176.05 | $177.33 | $173.36 | $175.37 | $175.37 | 1,013,487 |
| 2020-04-21 | $175.96 | $177.16 | $166.86 | $170.02 | $170.02 | 2,331,901 |
| 2020-04-20 | $178.19 | $181.52 | $176.44 | $177.87 | $177.87 | 1,191,987 |
| 2020-04-17 | $176.08 | $182.00 | $173.97 | $180.94 | $180.94 | 2,357,706 |
| 2020-04-16 | $171.46 | $173.49 | $168.12 | $171.00 | $171.00 | 1,847,485 |
| 2020-04-15 | $168.57 | $172.54 | $167.44 | $169.14 | $169.14 | 2,014,700 |
| 2020-04-14 | $165.17 | $174.76 | $164.00 | $172.22 | $172.22 | 1,918,063 |
| 2020-04-13 | $162.37 | $163.99 | $156.91 | $160.92 | $160.92 | 1,896,505 |
| 2020-04-09 | $160.71 | $170.81 | $160.17 | $164.90 | $164.90 | 3,705,174 |
| 2020-04-08 | $150.79 | $161.78 | $149.46 | $159.21 | $159.21 | 3,142,061 |
| 2020-04-07 | $157.73 | $157.80 | $147.27 | $148.70 | $148.70 | 2,098,172 |
| 2020-04-06 | $146.12 | $153.52 | $144.61 | $152.32 | $152.32 | 2,732,670 |
| 2020-04-03 | $136.89 | $141.54 | $136.28 | $139.00 | $139.00 | 2,214,656 |
| 2020-04-02 | $136.97 | $142.14 | $135.52 | $137.05 | $137.05 | 2,729,652 |
| 2020-04-01 | $147.53 | $150.47 | $137.86 | $139.22 | $139.22 | 3,185,117 |
| 2020-03-31 | $154.00 | $158.91 | $152.83 | $156.10 | $156.10 | 3,679,702 |
| 2020-03-30 | $142.86 | $157.18 | $141.29 | $155.91 | $155.91 | 3,378,468 |
| 2020-03-27 | $155.83 | $156.62 | $140.32 | $141.57 | $141.57 | 2,929,303 |
| 2020-03-26 | $150.85 | $163.15 | $150.65 | $160.88 | $160.88 | 2,753,388 |
| 2020-03-25 | $149.40 | $154.97 | $142.32 | $149.99 | $149.99 | 2,497,272 |
| 2020-03-24 | $152.97 | $153.40 | $141.43 | $149.96 | $149.96 | 2,691,644 |
| 2020-03-23 | $147.81 | $151.84 | $138.10 | $144.14 | $144.14 | 3,309,178 |
| 2020-03-20 | $151.46 | $156.06 | $145.38 | $148.02 | $148.02 | 4,515,807 |
| 2020-03-19 | $141.45 | $152.27 | $134.98 | $149.23 | $149.23 | 3,749,324 |
| 2020-03-18 | $145.22 | $154.38 | $125.38 | $141.82 | $141.82 | 4,758,247 |
| 2020-03-17 | $149.69 | $157.95 | $140.05 | $154.92 | $154.92 | 4,110,652 |
| 2020-03-16 | $140.99 | $153.49 | $135.24 | $148.08 | $148.08 | 4,101,260 |
| 2020-03-13 | $146.00 | $158.17 | $138.45 | $158.03 | $158.03 | 3,998,375 |
| 2020-03-12 | $143.79 | $148.50 | $135.70 | $136.00 | $136.00 | 5,014,108 |
| 2020-03-11 | $159.55 | $161.75 | $152.36 | $154.40 | $154.40 | 2,789,599 |
| 2020-03-10 | $165.60 | $166.50 | $157.10 | $164.48 | $164.48 | 3,439,444 |
| 2020-03-09 | $157.82 | $164.81 | $156.71 | $160.05 | $160.05 | 3,108,606 |
| 2020-03-06 | $177.83 | $179.68 | $168.55 | $173.42 | $173.42 | 3,272,212 |
| 2020-03-05 | $185.47 | $192.73 | $182.83 | $184.04 | $184.04 | 2,328,656 |
| 2020-03-04 | $183.90 | $191.68 | $182.13 | $191.42 | $191.42 | 2,242,924 |
| 2020-03-03 | $187.85 | $190.00 | $177.82 | $180.55 | $180.55 | 2,756,240 |
| 2020-03-02 | $190.67 | $191.97 | $183.27 | $190.83 | $190.83 | 2,698,908 |
| 2020-02-28 | $175.27 | $191.36 | $175.05 | $190.88 | $190.88 | 4,340,064 |
| 2020-02-27 | $184.24 | $188.49 | $180.07 | $180.65 | $180.65 | 2,688,333 |
| 2020-02-26 | $188.59 | $194.15 | $187.66 | $190.67 | $190.67 | 2,850,215 |
| 2020-02-25 | $196.47 | $197.42 | $185.74 | $186.73 | $186.73 | 2,282,521 |
| 2020-02-24 | $195.56 | $197.29 | $192.43 | $194.37 | $194.37 | 2,104,856 |
| 2020-02-21 | $205.00 | $206.27 | $199.85 | $201.91 | $201.91 | 1,774,916 |
| 2020-02-20 | $210.44 | $211.58 | $205.07 | $206.67 | $206.67 | 1,527,322 |
| 2020-02-19 | $209.33 | $211.18 | $208.64 | $210.76 | $210.76 | 1,569,936 |
| 2020-02-18 | $209.47 | $209.82 | $206.90 | $207.06 | $207.06 | 1,342,962 |
| 2020-02-14 | $208.09 | $209.20 | $207.24 | $208.95 | $208.95 | 996,939 |
| 2020-02-13 | $206.34 | $208.47 | $206.34 | $207.51 | $207.51 | 897,453 |
| 2020-02-12 | $206.76 | $207.72 | $205.45 | $207.11 | $207.11 | 1,177,216 |
| 2020-02-11 | $207.35 | $207.99 | $204.52 | $205.80 | $205.80 | 1,289,730 |
| 2020-02-10 | $207.24 | $207.76 | $205.34 | $206.10 | $206.10 | 1,556,983 |
| 2020-02-07 | $205.58 | $210.13 | $204.64 | $207.01 | $207.01 | 1,410,217 |
| 2020-02-06 | $203.62 | $206.92 | $202.46 | $206.00 | $206.00 | 1,326,371 |
| 2020-02-05 | $206.72 | $207.19 | $200.79 | $202.08 | $202.08 | 1,366,488 |
| 2020-02-04 | $202.00 | $204.19 | $200.51 | $203.94 | $203.94 | 1,093,377 |
| 2020-02-03 | $197.86 | $199.94 | $197.78 | $199.26 | $199.26 | 888,698 |
| 2020-01-31 | $198.77 | $199.32 | $193.31 | $196.85 | $196.85 | 1,616,556 |
| 2020-01-30 | $198.42 | $200.84 | $196.98 | $198.99 | $198.99 | 1,521,004 |
| 2020-01-29 | $200.92 | $201.57 | $198.86 | $199.74 | $199.74 | 838,460 |
| 2020-01-28 | $196.26 | $200.43 | $195.68 | $200.03 | $200.03 | 1,270,143 |
| 2020-01-27 | $195.77 | $197.15 | $192.96 | $195.87 | $195.87 | 1,837,765 |
| 2020-01-24 | $199.43 | $200.90 | $197.91 | $199.19 | $199.19 | 2,437,185 |
| 2020-01-23 | $195.39 | $198.91 | $193.76 | $198.60 | $198.60 | 1,687,276 |
| 2020-01-22 | $197.47 | $198.72 | $194.62 | $194.73 | $194.73 | 1,068,602 |
| 2020-01-21 | $194.01 | $197.55 | $193.70 | $195.84 | $195.84 | 1,391,136 |
| 2020-01-17 | $192.38 | $194.24 | $191.31 | $193.35 | $193.35 | 2,384,909 |
| 2020-01-16 | $192.51 | $193.12 | $191.50 | $192.50 | $192.50 | 2,196,018 |
| 2020-01-15 | $190.94 | $192.17 | $190.01 | $190.79 | $190.79 | 1,444,325 |
| 2020-01-14 | $192.25 | $193.13 | $190.63 | $191.11 | $191.11 | 1,146,466 |
| 2020-01-13 | $190.00 | $193.37 | $190.00 | $192.45 | $192.45 | 1,448,680 |
| 2020-01-10 | $193.16 | $193.42 | $191.84 | $192.36 | $192.36 | 708,850 |
| 2020-01-09 | $191.71 | $192.70 | $190.68 | $191.94 | $191.94 | 1,164,494 |
| 2020-01-08 | $188.22 | $190.50 | $187.03 | $189.95 | $189.95 | 1,314,830 |
| 2020-01-07 | $186.13 | $188.17 | $185.10 | $187.50 | $187.50 | 897,889 |
| 2020-01-06 | $183.78 | $187.25 | $183.16 | $187.12 | $187.12 | 1,021,917 |
| 2020-01-03 | $184.49 | $186.41 | $183.78 | $184.95 | $184.95 | 737,862 |
| 2020-01-02 | $184.21 | $187.89 | $181.88 | $187.83 | $187.83 | 1,515,128 |
| 2019-12-31 | $183.05 | $184.32 | $182.31 | $183.46 | $183.46 | 760,339 |
| 2019-12-30 | $184.63 | $185.50 | $182.01 | $183.30 | $183.30 | 999,254 |
| 2019-12-27 | $185.30 | $185.64 | $183.70 | $185.38 | $185.38 | 645,182 |
| 2019-12-26 | $184.40 | $185.31 | $183.68 | $184.24 | $184.24 | 634,410 |
| 2019-12-24 | $183.20 | $184.00 | $182.82 | $183.91 | $183.91 | 256,197 |
| 2019-12-23 | $183.18 | $183.83 | $181.73 | $182.92 | $182.92 | 903,572 |
| 2019-12-20 | $185.75 | $185.75 | $182.62 | $182.84 | $182.84 | 2,396,777 |
| 2019-12-19 | $184.00 | $184.75 | $182.37 | $183.78 | $183.78 | 974,378 |
| 2019-12-18 | $182.00 | $185.08 | $181.50 | $183.75 | $183.75 | 1,137,584 |
| 2019-12-17 | $184.61 | $185.40 | $180.74 | $181.49 | $181.49 | 1,427,128 |
| 2019-12-16 | $180.13 | $184.87 | $180.01 | $184.37 | $184.37 | 1,750,255 |
| 2019-12-13 | $178.42 | $179.79 | $177.56 | $179.41 | $179.41 | 1,323,392 |
| 2019-12-12 | $175.76 | $178.95 | $175.32 | $177.90 | $177.90 | 1,506,186 |
| 2019-12-11 | $179.08 | $179.90 | $177.71 | $179.64 | $179.64 | 1,605,734 |
| 2019-12-10 | $178.50 | $179.81 | $177.66 | $178.46 | $178.46 | 1,158,992 |
| 2019-12-09 | $179.31 | $181.55 | $178.71 | $178.83 | $178.83 | 1,449,489 |
| 2019-12-06 | $177.93 | $179.92 | $176.73 | $179.32 | $179.32 | 971,388 |
| 2019-12-05 | $177.56 | $177.56 | $175.22 | $176.63 | $176.63 | 975,176 |
| 2019-12-04 | $175.09 | $177.33 | $173.61 | $176.40 | $176.40 | 1,122,727 |
| 2019-12-03 | $172.20 | $175.73 | $170.92 | $175.40 | $175.40 | 1,422,431 |
| 2019-12-02 | $180.69 | $181.19 | $175.07 | $175.63 | $175.63 | 1,887,945 |
| 2019-11-29 | $178.50 | $181.36 | $176.65 | $180.90 | $180.90 | 1,472,328 |
| 2019-11-27 | $170.53 | $180.62 | $169.70 | $180.18 | $180.18 | 4,435,264 |
| 2019-11-26 | $169.79 | $172.00 | $168.70 | $170.80 | $170.80 | 3,432,610 |
| 2019-11-25 | $168.00 | $169.29 | $167.67 | $168.88 | $168.88 | 1,573,526 |
| 2019-11-22 | $165.96 | $167.20 | $164.48 | $167.01 | $167.01 | 899,479 |
| 2019-11-21 | $165.33 | $165.92 | $164.11 | $165.05 | $165.05 | 1,242,565 |
| 2019-11-20 | $165.00 | $167.05 | $164.08 | $165.33 | $165.33 | 1,529,246 |
| 2019-11-19 | $163.47 | $164.94 | $162.42 | $164.53 | $164.53 | 1,269,592 |
| 2019-11-18 | $160.03 | $163.72 | $159.78 | $162.44 | $162.44 | 1,538,112 |
| 2019-11-15 | $158.36 | $161.80 | $157.51 | $161.75 | $161.75 | 1,726,643 |
| 2019-11-14 | $158.41 | $159.34 | $157.32 | $158.14 | $158.14 | 1,272,042 |
| 2019-11-13 | $156.84 | $159.33 | $156.06 | $159.21 | $159.21 | 983,164 |
| 2019-11-12 | $154.78 | $158.58 | $154.33 | $158.06 | $158.06 | 1,618,070 |
| 2019-11-11 | $152.39 | $154.10 | $151.90 | $152.92 | $152.92 | 539,499 |
| 2019-11-08 | $150.79 | $152.99 | $150.43 | $152.96 | $152.96 | 665,431 |
| 2019-11-07 | $152.31 | $153.80 | $151.00 | $151.82 | $151.82 | 639,433 |
| 2019-11-06 | $151.68 | $151.96 | $150.48 | $151.51 | $151.51 | 832,299 |
| 2019-11-05 | $152.04 | $153.37 | $149.08 | $151.73 | $151.73 | 1,023,480 |
| 2019-11-04 | $151.15 | $151.76 | $149.55 | $151.27 | $151.27 | 1,025,916 |
| 2019-11-01 | $148.60 | $151.00 | $147.61 | $150.25 | $150.25 | 1,142,699 |
| 2019-10-31 | $148.76 | $149.05 | $145.34 | $147.36 | $147.36 | 1,048,010 |
| 2019-10-30 | $146.24 | $149.52 | $144.84 | $148.78 | $148.78 | 1,114,309 |
| 2019-10-29 | $146.98 | $147.92 | $145.39 | $145.59 | $145.59 | 891,173 |
| 2019-10-28 | $146.99 | $147.84 | $145.36 | $146.99 | $146.99 | 862,123 |
| 2019-10-25 | $144.98 | $147.17 | $144.32 | $145.54 | $145.54 | 1,062,534 |
| 2019-10-24 | $143.00 | $146.10 | $142.52 | $145.37 | $145.37 | 1,318,189 |
| 2019-10-23 | $139.57 | $142.80 | $138.62 | $141.93 | $141.93 | 1,664,389 |
| 2019-10-22 | $142.02 | $142.58 | $139.71 | $140.07 | $140.07 | 1,306,066 |
| 2019-10-21 | $140.90 | $142.37 | $139.20 | $141.49 | $141.49 | 1,800,319 |
| 2019-10-18 | $144.02 | $144.49 | $138.90 | $139.67 | $139.67 | 2,959,632 |
| 2019-10-17 | $146.02 | $146.82 | $144.03 | $144.27 | $144.27 | 1,454,452 |
| 2019-10-16 | $147.85 | $148.17 | $143.26 | $145.38 | $145.38 | 2,902,178 |
| 2019-10-15 | $150.56 | $151.26 | $149.37 | $150.00 | $150.00 | 1,238,368 |
| 2019-10-14 | $149.71 | $150.43 | $148.58 | $150.27 | $150.27 | 804,483 |
| 2019-10-11 | $147.16 | $152.26 | $146.70 | $150.32 | $150.32 | 1,867,940 |
| 2019-10-10 | $147.95 | $149.09 | $144.50 | $144.73 | $144.73 | 1,466,641 |
| 2019-10-09 | $147.32 | $148.70 | $146.29 | $148.37 | $148.37 | 857,923 |
| 2019-10-08 | $146.17 | $148.00 | $145.31 | $145.65 | $145.65 | 1,751,963 |
| 2019-10-07 | $145.98 | $148.51 | $145.98 | $147.56 | $147.56 | 1,050,906 |
| 2019-10-04 | $145.88 | $147.39 | $144.25 | $146.89 | $146.89 | 1,202,832 |
| 2019-10-03 | $142.37 | $145.08 | $140.26 | $144.77 | $144.77 | 1,417,761 |
| 2019-10-02 | $143.99 | $144.12 | $141.68 | $142.84 | $142.84 | 1,623,625 |
| 2019-10-01 | $148.50 | $149.49 | $144.99 | $145.71 | $145.71 | 1,586,426 |
| 2019-09-30 | $145.74 | $147.97 | $144.70 | $147.70 | $147.70 | 1,202,985 |
| 2019-09-27 | $149.37 | $149.99 | $143.70 | $145.19 | $145.19 | 1,781,261 |
| 2019-09-26 | $146.86 | $149.89 | $145.72 | $149.07 | $149.07 | 1,074,627 |
| 2019-09-25 | $148.85 | $149.14 | $144.92 | $147.43 | $147.43 | 2,027,783 |
| 2019-09-24 | $152.94 | $153.63 | $148.17 | $149.13 | $149.13 | 1,985,267 |
| 2019-09-23 | $152.46 | $153.53 | $151.70 | $152.37 | $152.37 | 1,060,851 |
| 2019-09-20 | $153.14 | $154.26 | $151.43 | $153.34 | $153.34 | 1,947,687 |
| 2019-09-19 | $151.39 | $154.19 | $151.39 | $153.38 | $153.38 | 1,347,949 |
| 2019-09-18 | $152.13 | $152.34 | $148.25 | $151.11 | $151.11 | 2,058,502 |
| 2019-09-17 | $152.25 | $153.86 | $152.00 | $153.67 | $153.67 | 1,325,477 |
| 2019-09-16 | $152.47 | $155.01 | $152.46 | $153.87 | $153.87 | 1,505,075 |
| 2019-09-13 | $155.53 | $156.14 | $152.87 | $153.48 | $153.48 | 1,994,213 |
| 2019-09-12 | $155.67 | $159.88 | $155.05 | $155.69 | $155.69 | 3,478,961 |
| 2019-09-11 | $149.27 | $154.91 | $147.55 | $154.67 | $154.67 | 3,307,188 |
| 2019-09-10 | $149.98 | $151.37 | $146.06 | $148.05 | $148.05 | 2,077,244 |
| 2019-09-09 | $151.02 | $151.65 | $147.57 | $151.02 | $151.02 | 2,900,845 |
| 2019-09-06 | $148.83 | $152.71 | $148.11 | $150.35 | $150.35 | 2,092,907 |
| 2019-09-05 | $146.28 | $149.11 | $145.62 | $148.22 | $148.22 | 2,956,979 |
| 2019-09-04 | $142.56 | $145.59 | $141.86 | $144.34 | $144.34 | 1,879,887 |
| 2019-09-03 | $141.00 | $143.00 | $139.87 | $141.15 | $141.15 | 2,335,612 |
| 2019-08-30 | $143.79 | $144.13 | $141.11 | $142.82 | $142.82 | 2,991,358 |
| 2019-08-29 | $142.02 | $142.98 | $140.16 | $142.63 | $142.63 | 3,284,728 |
| 2019-08-28 | $131.43 | $141.36 | $129.70 | $140.08 | $140.08 | 18,493,308 |
| 2019-08-27 | $149.45 | $151.40 | $148.69 | $150.21 | $150.21 | 4,271,649 |
| 2019-08-26 | $145.82 | $147.86 | $145.66 | $147.80 | $147.80 | 2,028,890 |
| 2019-08-23 | $144.40 | $147.11 | $143.24 | $143.99 | $143.99 | 2,553,005 |
| 2019-08-22 | $145.90 | $146.43 | $143.17 | $145.21 | $145.21 | 2,616,001 |
| 2019-08-21 | $147.75 | $148.10 | $145.01 | $145.95 | $145.95 | 1,967,134 |
| 2019-08-20 | $145.72 | $147.42 | $144.53 | $146.56 | $146.56 | 1,078,330 |
| 2019-08-19 | $146.75 | $146.80 | $145.46 | $146.18 | $146.18 | 1,900,535 |
| 2019-08-16 | $144.71 | $145.32 | $143.54 | $144.13 | $144.13 | 1,975,861 |
| 2019-08-15 | $144.99 | $144.99 | $141.46 | $142.92 | $142.92 | 3,184,225 |
| 2019-08-14 | $148.52 | $148.67 | $143.61 | $146.92 | $146.92 | 2,198,941 |
| 2019-08-13 | $148.59 | $154.52 | $148.14 | $151.81 | $151.81 | 1,810,544 |
| 2019-08-12 | $149.53 | $150.36 | $147.85 | $148.87 | $148.87 | 2,587,098 |
| 2019-08-09 | $151.04 | $152.67 | $149.46 | $151.34 | $151.34 | 1,888,188 |
| 2019-08-08 | $146.48 | $152.22 | $146.19 | $152.09 | $152.09 | 3,198,624 |
| 2019-08-07 | $141.88 | $144.96 | $140.64 | $144.17 | $144.17 | 1,790,609 |
| 2019-08-06 | $145.26 | $146.67 | $142.06 | $143.67 | $143.67 | 2,234,277 |
| 2019-08-05 | $143.58 | $144.05 | $141.06 | $143.57 | $143.57 | 3,382,190 |
| 2019-08-02 | $153.23 | $154.27 | $146.10 | $147.76 | $147.76 | 3,830,732 |
| 2019-08-01 | $156.12 | $158.83 | $153.03 | $153.47 | $153.47 | 2,680,328 |
| 2019-07-31 | $160.28 | $160.60 | $154.29 | $156.17 | $156.17 | 1,676,133 |
| 2019-07-30 | $162.08 | $162.85 | $160.01 | $160.29 | $160.29 | 1,040,435 |
| 2019-07-29 | $168.31 | $168.62 | $160.70 | $162.77 | $162.77 | 1,930,104 |
| 2019-07-26 | $170.23 | $171.51 | $167.77 | $167.99 | $167.99 | 1,159,163 |
| 2019-07-25 | $171.91 | $172.76 | $167.15 | $169.92 | $169.92 | 1,591,175 |
| 2019-07-24 | $169.02 | $173.95 | $167.93 | $173.51 | $173.51 | 1,086,540 |
| 2019-07-23 | $171.45 | $171.45 | $167.97 | $169.74 | $169.74 | 952,299 |
| 2019-07-22 | $170.31 | $172.27 | $170.09 | $170.36 | $170.36 | 1,072,280 |
| 2019-07-19 | $173.30 | $174.35 | $169.21 | $169.31 | $169.31 | 1,155,866 |
| 2019-07-18 | $170.68 | $173.63 | $170.57 | $172.38 | $172.38 | 904,328 |
| 2019-07-17 | $170.65 | $172.02 | $169.77 | $171.62 | $171.62 | 1,102,641 |
| 2019-07-16 | $174.02 | $174.66 | $170.67 | $171.01 | $171.01 | 1,075,985 |
| 2019-07-15 | $174.90 | $174.90 | $172.70 | $173.71 | $173.71 | 812,483 |
| 2019-07-12 | $174.46 | $174.46 | $170.93 | $174.19 | $174.19 | 1,224,418 |
| 2019-07-11 | $173.11 | $174.80 | $171.50 | $173.33 | $173.33 | 1,111,204 |
| 2019-07-10 | $172.51 | $175.28 | $172.00 | $172.74 | $172.74 | 1,419,233 |
| 2019-07-09 | $168.77 | $171.43 | $168.26 | $171.35 | $171.35 | 1,257,389 |
| 2019-07-08 | $170.75 | $171.39 | $168.77 | $169.87 | $169.87 | 1,766,250 |
| 2019-07-05 | $170.39 | $172.34 | $169.44 | $172.23 | $172.23 | 1,233,357 |
| 2019-07-03 | $170.36 | $172.18 | $168.84 | $172.00 | $172.00 | 852,762 |
| 2019-07-02 | $169.11 | $170.32 | $168.40 | $170.10 | $170.10 | 862,163 |
| 2019-07-01 | $166.99 | $170.06 | $165.52 | $169.29 | $169.29 | 2,262,729 |
| 2019-06-28 | $166.12 | $166.36 | $162.87 | $162.90 | $162.90 | 4,849,663 |
| 2019-06-27 | $163.15 | $166.07 | $162.78 | $165.25 | $165.25 | 1,624,028 |
| 2019-06-26 | $164.17 | $165.81 | $162.32 | $162.48 | $162.48 | 1,157,329 |
| 2019-06-25 | $169.28 | $169.37 | $162.84 | $163.16 | $163.16 | 2,368,344 |
| 2019-06-24 | $171.37 | $171.83 | $168.29 | $168.50 | $168.50 | 2,507,711 |
| 2019-06-21 | $169.33 | $171.68 | $169.00 | $170.89 | $170.89 | 3,079,949 |
| 2019-06-20 | $169.03 | $171.11 | $167.89 | $169.45 | $169.45 | 2,739,889 |
| 2019-06-19 | $163.01 | $166.79 | $162.35 | $165.63 | $165.63 | 2,892,609 |
| 2019-06-18 | $159.87 | $163.38 | $159.27 | $161.90 | $161.90 | 1,427,798 |
| 2019-06-17 | $158.39 | $158.81 | $157.09 | $157.38 | $157.38 | 1,423,277 |
| 2019-06-14 | $161.85 | $163.00 | $156.22 | $158.16 | $158.16 | 1,573,772 |
| 2019-06-13 | $164.54 | $164.88 | $161.77 | $162.32 | $162.32 | 1,121,414 |
| 2019-06-12 | $163.46 | $163.81 | $161.72 | $163.77 | $163.77 | 901,826 |
| 2019-06-11 | $166.94 | $167.93 | $162.03 | $163.20 | $163.20 | 1,363,565 |
| 2019-06-10 | $166.38 | $168.15 | $164.99 | $165.12 | $165.12 | 1,504,325 |
| 2019-06-07 | $162.04 | $166.00 | $161.67 | $165.30 | $165.30 | 1,388,906 |
| 2019-06-06 | $161.09 | $161.48 | $158.37 | $161.16 | $161.16 | 1,236,451 |
| 2019-06-05 | $162.32 | $162.56 | $158.45 | $161.31 | $161.31 | 1,229,459 |
| 2019-06-04 | $157.58 | $160.05 | $155.81 | $159.91 | $159.91 | 1,877,053 |
| 2019-06-03 | $161.42 | $161.77 | $153.55 | $154.82 | $154.82 | 2,980,123 |
| 2019-05-31 | $160.00 | $162.47 | $159.80 | $160.91 | $160.91 | 1,862,926 |
| 2019-05-30 | $161.87 | $163.56 | $161.31 | $162.62 | $162.62 | 1,110,108 |
| 2019-05-29 | $160.00 | $162.29 | $159.26 | $161.52 | $161.52 | 2,439,328 |
| 2019-05-28 | $161.52 | $165.35 | $160.70 | $161.09 | $161.09 | 3,036,945 |
| 2019-05-24 | $160.68 | $165.18 | $158.51 | $161.22 | $161.22 | 6,109,157 |
| 2019-05-23 | $170.01 | $173.74 | $167.14 | $169.54 | $169.54 | 2,521,788 |
| 2019-05-22 | $173.87 | $175.47 | $173.24 | $174.03 | $174.03 | 1,257,050 |
| 2019-05-21 | $172.76 | $174.94 | $172.23 | $174.23 | $174.23 | 1,478,590 |
| 2019-05-20 | $172.43 | $172.83 | $168.31 | $170.61 | $170.61 | 1,717,845 |
| 2019-05-17 | $174.97 | $177.70 | $173.89 | $174.33 | $174.33 | 1,276,108 |
| 2019-05-16 | $174.15 | $178.42 | $173.76 | $176.68 | $176.68 | 1,261,594 |
| 2019-05-15 | $168.17 | $173.93 | $168.17 | $173.32 | $173.32 | 1,475,002 |
| 2019-05-14 | $166.73 | $170.75 | $166.14 | $169.96 | $169.96 | 1,339,705 |
| 2019-05-13 | $168.05 | $170.71 | $164.60 | $164.93 | $164.93 | 1,802,068 |
| 2019-05-10 | $170.64 | $174.19 | $167.81 | $173.77 | $173.77 | 1,302,247 |
| 2019-05-09 | $169.23 | $172.01 | $167.46 | $171.42 | $171.42 | 1,267,627 |
| 2019-05-08 | $170.34 | $172.79 | $169.72 | $171.51 | $171.51 | 1,097,182 |
| 2019-05-07 | $173.00 | $174.21 | $168.87 | $170.72 | $170.72 | 1,725,434 |
| 2019-05-06 | $171.80 | $175.51 | $169.80 | $175.28 | $175.28 | 1,271,197 |
| 2019-05-03 | $174.72 | $176.88 | $174.06 | $176.70 | $176.70 | 959,606 |
| 2019-05-02 | $173.64 | $174.66 | $171.33 | $173.36 | $173.36 | 996,695 |
| 2019-05-01 | $178.93 | $178.95 | $173.90 | $173.97 | $173.97 | 1,292,192 |
| 2019-04-30 | $176.67 | $178.42 | $175.38 | $178.21 | $178.21 | 1,072,186 |
| 2019-04-29 | $177.29 | $178.56 | $176.35 | $176.68 | $176.68 | 1,188,546 |
| 2019-04-26 | $175.37 | $177.11 | $174.31 | $176.99 | $176.99 | 1,263,670 |
| 2019-04-25 | $176.76 | $177.48 | $172.92 | $175.32 | $175.32 | 1,415,497 |
| 2019-04-24 | $175.04 | $177.37 | $175.04 | $176.31 | $176.31 | 1,168,803 |
| 2019-04-23 | $173.00 | $176.21 | $172.50 | $175.28 | $175.28 | 1,889,433 |
| 2019-04-22 | $168.69 | $172.31 | $167.90 | $172.15 | $172.15 | 1,245,583 |
| 2019-04-18 | $168.35 | $169.38 | $164.81 | $169.20 | $169.20 | 1,634,575 |
| 2019-04-17 | $173.12 | $173.40 | $167.61 | $168.03 | $168.03 | 1,862,601 |
| 2019-04-16 | $173.00 | $174.40 | $171.34 | $172.67 | $172.67 | 1,516,890 |
| 2019-04-15 | $172.01 | $173.22 | $170.99 | $172.77 | $172.77 | 984,567 |
| 2019-04-12 | $173.02 | $173.44 | $170.65 | $171.87 | $171.87 | 1,404,547 |
| 2019-04-11 | $171.32 | $172.11 | $170.03 | $171.88 | $171.88 | 1,601,332 |
| 2019-04-10 | $167.30 | $170.91 | $167.17 | $170.46 | $170.46 | 1,643,518 |
| 2019-04-09 | $166.15 | $167.37 | $165.56 | $167.06 | $167.06 | 1,214,016 |
| 2019-04-08 | $165.82 | $166.93 | $163.13 | $166.74 | $166.74 | 1,699,076 |
| 2019-04-05 | $166.04 | $167.15 | $165.14 | $166.33 | $166.33 | 1,259,071 |
| 2019-04-04 | $166.69 | $168.00 | $163.22 | $165.05 | $165.05 | 2,234,564 |
| 2019-04-03 | $165.55 | $168.56 | $165.00 | $166.65 | $166.65 | 2,655,627 |
| 2019-04-02 | $163.53 | $164.85 | $163.03 | $164.35 | $164.35 | 1,904,146 |
| 2019-04-01 | $158.22 | $163.97 | $157.29 | $163.82 | $163.82 | 3,886,226 |
| 2019-03-29 | $154.69 | $155.94 | $153.86 | $155.82 | $155.82 | 1,833,363 |
| 2019-03-28 | $153.74 | $154.53 | $151.20 | $153.03 | $153.03 | 1,483,545 |
| 2019-03-27 | $155.65 | $156.10 | $151.15 | $153.10 | $153.10 | 1,595,422 |
| 2019-03-26 | $155.49 | $157.39 | $154.86 | $155.91 | $155.91 | 1,511,361 |
| 2019-03-25 | $153.53 | $155.55 | $152.43 | $154.69 | $154.69 | 1,768,895 |
| 2019-03-22 | $158.00 | $158.82 | $153.94 | $154.22 | $154.22 | 1,858,292 |
| 2019-03-21 | $154.27 | $159.04 | $154.27 | $158.82 | $158.82 | 1,550,309 |
| 2019-03-20 | $156.00 | $156.27 | $152.36 | $154.31 | $154.31 | 1,805,747 |
| 2019-03-19 | $154.62 | $156.12 | $153.66 | $155.10 | $155.10 | 2,172,943 |
| 2019-03-18 | $153.29 | $155.32 | $152.33 | $153.85 | $153.85 | 1,925,263 |
| 2019-03-15 | $152.70 | $154.68 | $152.46 | $153.28 | $153.28 | 3,513,600 |
| 2019-03-14 | $153.05 | $154.26 | $151.93 | $153.15 | $153.15 | 2,233,797 |
| 2019-03-13 | $155.34 | $157.09 | $153.21 | $153.38 | $153.38 | 2,143,561 |
| 2019-03-12 | $154.36 | $155.39 | $152.88 | $154.81 | $154.81 | 1,418,569 |
| 2019-03-11 | $152.39 | $155.28 | $151.86 | $154.04 | $154.04 | 2,074,984 |
| 2019-03-08 | $150.29 | $152.50 | $149.50 | $152.37 | $152.37 | 1,692,091 |
| 2019-03-07 | $152.90 | $153.97 | $150.88 | $152.77 | $152.77 | 3,167,608 |
| 2019-03-06 | $154.76 | $155.96 | $152.04 | $153.51 | $153.51 | 1,803,535 |
| 2019-03-05 | $158.20 | $158.20 | $154.17 | $154.71 | $154.71 | 2,193,566 |
| 2019-03-04 | $161.00 | $161.84 | $153.25 | $157.79 | $157.79 | 4,197,521 |
| 2019-03-01 | $167.77 | $169.05 | $158.40 | $159.77 | $159.77 | 3,836,682 |
| 2019-02-28 | $164.07 | $164.67 | $162.59 | $163.01 | $163.01 | 2,233,265 |
| 2019-02-27 | $162.59 | $164.32 | $160.66 | $164.28 | $164.28 | 1,530,928 |
| 2019-02-26 | $163.78 | $164.29 | $161.71 | $163.31 | $163.31 | 1,576,231 |
| 2019-02-25 | $163.54 | $166.29 | $163.49 | $163.94 | $163.94 | 1,976,531 |
| 2019-02-22 | $160.87 | $161.78 | $160.19 | $161.51 | $161.51 | 948,765 |
| 2019-02-21 | $159.64 | $160.68 | $158.85 | $159.83 | $159.83 | 1,050,602 |
| 2019-02-20 | $160.55 | $161.49 | $158.48 | $159.80 | $159.80 | 1,175,476 |
| 2019-02-19 | $160.43 | $160.97 | $159.00 | $160.68 | $160.68 | 1,758,595 |
| 2019-02-15 | $161.51 | $161.51 | $159.39 | $160.35 | $160.35 | 1,699,110 |
| 2019-02-14 | $158.84 | $161.05 | $158.01 | $159.94 | $159.94 | 1,470,416 |
| 2019-02-13 | $159.97 | $161.10 | $159.21 | $160.03 | $160.03 | 1,898,021 |
| 2019-02-12 | $156.40 | $159.61 | $155.89 | $159.54 | $159.54 | 1,738,924 |
| 2019-02-11 | $155.00 | $156.27 | $153.80 | $154.57 | $154.57 | 1,432,168 |
| 2019-02-08 | $149.12 | $154.41 | $149.12 | $154.31 | $154.31 | 1,407,936 |
| 2019-02-07 | $151.00 | $151.93 | $149.14 | $150.56 | $150.56 | 1,859,557 |
| 2019-02-06 | $152.16 | $153.14 | $150.79 | $152.28 | $152.28 | 1,325,779 |
| 2019-02-05 | $151.73 | $153.69 | $151.67 | $152.42 | $152.42 | 1,591,408 |
| 2019-02-04 | $149.06 | $152.65 | $149.00 | $151.59 | $151.59 | 1,717,471 |
| 2019-02-01 | $147.78 | $149.56 | $146.90 | $149.07 | $149.07 | 1,647,404 |
| 2019-01-31 | $146.20 | $148.57 | $145.86 | $147.20 | $147.20 | 1,416,343 |
| 2019-01-30 | $141.68 | $146.06 | $140.61 | $146.00 | $146.00 | 1,295,768 |
| 2019-01-29 | $140.92 | $141.77 | $139.01 | $140.16 | $140.16 | 806,642 |
| 2019-01-28 | $140.65 | $141.09 | $138.74 | $140.77 | $140.77 | 1,314,649 |
| 2019-01-25 | $138.11 | $142.48 | $137.76 | $142.08 | $142.08 | 1,958,348 |
| 2019-01-24 | $136.02 | $137.50 | $135.24 | $136.05 | $136.05 | 2,117,948 |
| 2019-01-23 | $139.46 | $141.14 | $136.56 | $137.49 | $137.49 | 1,637,955 |
| 2019-01-22 | $140.28 | $141.52 | $138.12 | $139.06 | $139.06 | 2,015,485 |
| 2019-01-18 | $138.29 | $141.84 | $135.46 | $141.73 | $141.73 | 2,684,475 |
| 2019-01-17 | $134.63 | $137.90 | $134.26 | $136.50 | $136.50 | 2,127,856 |
| 2019-01-16 | $136.18 | $137.50 | $134.80 | $135.30 | $135.30 | 1,425,769 |
| 2019-01-15 | $131.88 | $137.45 | $131.88 | $135.88 | $135.88 | 1,573,952 |
| 2019-01-14 | $135.37 | $136.18 | $134.12 | $134.75 | $134.75 | 906,326 |
| 2019-01-11 | $135.78 | $137.50 | $135.25 | $136.74 | $136.74 | 903,150 |
| 2019-01-10 | $135.21 | $137.53 | $134.85 | $136.71 | $136.71 | 1,517,630 |
| 2019-01-09 | $134.72 | $137.78 | $133.41 | $136.77 | $136.77 | 1,770,496 |
| 2019-01-08 | $134.26 | $135.70 | $132.25 | $133.87 | $133.87 | 1,324,802 |
| 2019-01-07 | $128.27 | $133.40 | $128.15 | $132.72 | $132.72 | 1,634,570 |
| 2019-01-04 | $124.37 | $129.37 | $121.81 | $128.28 | $128.28 | 2,480,600 |
| 2019-01-03 | $126.49 | $127.50 | $121.12 | $121.85 | $121.85 | 2,564,725 |
| 2019-01-02 | $125.39 | $129.64 | $124.65 | $128.96 | $128.96 | 1,517,461 |
| 2018-12-31 | $129.19 | $129.50 | $127.18 | $128.61 | $128.61 | 1,394,761 |
| 2018-12-28 | $128.71 | $130.11 | $125.07 | $127.23 | $127.23 | 1,349,251 |
| 2018-12-27 | $122.66 | $127.49 | $121.26 | $127.41 | $127.41 | 1,850,892 |
| 2018-12-26 | $119.54 | $125.93 | $118.20 | $125.93 | $125.93 | 1,842,819 |
| 2018-12-24 | $118.72 | $122.14 | $117.72 | $118.32 | $118.32 | 1,641,951 |
| 2018-12-21 | $125.84 | $126.70 | $120.11 | $120.30 | $120.30 | 3,894,410 |
| 2018-12-20 | $127.64 | $129.44 | $121.04 | $124.93 | $124.93 | 2,581,864 |
| 2018-12-19 | $130.44 | $134.82 | $127.00 | $128.13 | $128.13 | 2,705,286 |
| 2018-12-18 | $128.36 | $131.54 | $128.29 | $130.58 | $130.58 | 1,878,568 |
| 2018-12-17 | $130.99 | $131.95 | $126.51 | $127.27 | $127.27 | 2,247,989 |
| 2018-12-14 | $133.60 | $135.83 | $130.99 | $131.50 | $131.50 | 1,463,066 |
| 2018-12-13 | $136.46 | $138.95 | $133.66 | $135.57 | $135.57 | 1,485,917 |
| 2018-12-12 | $137.50 | $140.42 | $136.22 | $137.79 | $137.79 | 1,772,710 |
| 2018-12-11 | $138.28 | $138.98 | $133.24 | $133.87 | $133.87 | 2,171,204 |
| 2018-12-10 | $132.43 | $135.63 | $130.50 | $135.02 | $135.02 | 1,657,355 |
| 2018-12-07 | $138.71 | $139.87 | $131.62 | $132.57 | $132.57 | 2,111,805 |
| 2018-12-06 | $136.36 | $140.14 | $133.30 | $140.14 | $140.14 | 2,588,255 |
| 2018-12-04 | $146.64 | $148.85 | $139.38 | $139.84 | $139.84 | 2,790,201 |
| 2018-12-03 | $148.03 | $150.41 | $146.53 | $148.02 | $148.02 | 2,913,002 |
| 2018-11-30 | $145.92 | $146.50 | $142.19 | $144.50 | $144.50 | 2,624,771 |
| 2018-11-29 | $141.95 | $147.44 | $141.95 | $145.55 | $145.55 | 3,248,095 |
| 2018-11-28 | $141.34 | $145.21 | $140.31 | $143.16 | $143.16 | 3,333,728 |
| 2018-11-27 | $137.34 | $143.00 | $136.63 | $140.16 | $140.16 | 3,639,974 |
| 2018-11-26 | $134.98 | $139.10 | $134.16 | $138.80 | $138.80 | 2,889,042 |
| 2018-11-23 | $132.89 | $134.74 | $131.70 | $132.69 | $132.69 | 2,256,968 |
| 2018-11-21 | $136.00 | $139.40 | $132.23 | $135.04 | $135.04 | 6,007,115 |
| 2018-11-20 | $123.17 | $125.90 | $120.10 | $123.05 | $123.05 | 3,655,966 |
| 2018-11-19 | $134.21 | $134.96 | $125.05 | $125.74 | $125.74 | 2,703,607 |
| 2018-11-16 | $134.80 | $135.96 | $132.53 | $134.04 | $134.04 | 1,956,400 |
| 2018-11-15 | $128.63 | $134.70 | $127.94 | $134.29 | $134.29 | 1,771,810 |
| 2018-11-14 | $133.00 | $133.99 | $128.23 | $129.43 | $129.43 | 1,520,687 |
| 2018-11-13 | $131.11 | $134.17 | $129.72 | $130.92 | $130.92 | 1,527,032 |
| 2018-11-12 | $134.18 | $134.49 | $128.85 | $130.11 | $130.11 | 1,788,041 |
| 2018-11-09 | $139.28 | $139.29 | $133.78 | $135.55 | $135.55 | 1,602,958 |
| 2018-11-08 | $138.78 | $140.71 | $137.89 | $140.61 | $140.61 | 1,617,438 |
| 2018-11-07 | $135.26 | $139.42 | $135.26 | $138.92 | $138.92 | 2,897,286 |
| 2018-11-06 | $133.12 | $135.70 | $132.01 | $133.70 | $133.70 | 869,669 |
| 2018-11-05 | $134.70 | $134.88 | $131.55 | $133.50 | $133.50 | 1,147,838 |
| 2018-11-02 | $135.51 | $137.29 | $132.71 | $134.13 | $134.13 | 1,578,790 |
| 2018-11-01 | $130.00 | $135.66 | $127.34 | $135.23 | $135.23 | 2,485,600 |
| 2018-10-31 | $128.28 | $132.50 | $127.67 | $129.25 | $129.25 | 2,260,542 |
| 2018-10-30 | $123.87 | $126.88 | $122.96 | $125.96 | $125.96 | 2,060,551 |
| 2018-10-29 | $128.78 | $129.16 | $119.93 | $124.13 | $124.13 | 3,619,313 |
| 2018-10-26 | $125.54 | $128.96 | $123.93 | $124.71 | $124.71 | 3,264,106 |
| 2018-10-25 | $127.19 | $131.00 | $126.18 | $130.01 | $130.01 | 2,707,346 |
| 2018-10-24 | $133.31 | $134.04 | $124.68 | $124.92 | $124.92 | 3,694,703 |
| 2018-10-23 | $132.65 | $136.09 | $130.11 | $134.12 | $134.12 | 2,325,853 |
| 2018-10-22 | $133.93 | $137.31 | $131.45 | $135.64 | $135.64 | 1,931,278 |
| 2018-10-19 | $137.98 | $140.43 | $133.10 | $133.18 | $133.18 | 3,067,639 |
| 2018-10-18 | $140.76 | $141.45 | $135.76 | $137.29 | $137.29 | 2,012,070 |
| 2018-10-17 | $141.18 | $142.10 | $138.70 | $141.77 | $141.77 | 1,599,492 |
| 2018-10-16 | $137.30 | $141.80 | $136.62 | $141.42 | $141.42 | 2,096,275 |
| 2018-10-15 | $138.47 | $139.32 | $132.80 | $134.60 | $134.60 | 2,273,334 |
| 2018-10-12 | $135.68 | $140.25 | $135.25 | $138.18 | $138.18 | 3,965,861 |
| 2018-10-11 | $132.60 | $134.42 | $129.00 | $130.89 | $130.89 | 3,051,178 |
| 2018-10-10 | $141.66 | $141.99 | $133.34 | $133.50 | $133.50 | 3,865,623 |
| 2018-10-09 | $146.52 | $148.13 | $142.70 | $142.86 | $142.86 | 2,442,467 |
| 2018-10-08 | $151.14 | $152.33 | $145.12 | $146.21 | $146.21 | 3,913,365 |
| 2018-10-05 | $152.00 | $153.38 | $150.43 | $152.00 | $152.00 | 3,242,633 |
| 2018-10-04 | $153.67 | $154.79 | $149.76 | $152.10 | $152.10 | 5,205,116 |
| 2018-10-03 | $154.26 | $155.83 | $153.44 | $154.87 | $154.87 | 1,508,267 |
| 2018-10-02 | $155.73 | $156.26 | $153.13 | $153.92 | $153.92 | 1,463,586 |
| 2018-10-01 | $155.65 | $156.64 | $154.85 | $155.50 | $155.50 | 1,490,451 |
| 2018-09-28 | $155.05 | $156.67 | $154.83 | $156.11 | $156.11 | 976,735 |
| 2018-09-27 | $155.36 | $156.51 | $154.87 | $156.00 | $156.00 | 1,026,197 |
| 2018-09-26 | $155.99 | $157.11 | $154.31 | $154.82 | $154.82 | 1,118,719 |
| 2018-09-25 | $153.11 | $155.56 | $152.98 | $155.40 | $155.40 | 1,473,007 |
| 2018-09-24 | $150.65 | $153.70 | $149.33 | $152.83 | $152.83 | 1,575,476 |
| 2018-09-21 | $153.86 | $154.59 | $151.63 | $152.40 | $152.40 | 2,662,729 |
| 2018-09-20 | $149.77 | $153.94 | $148.97 | $153.23 | $153.23 | 2,795,801 |
| 2018-09-19 | $148.32 | $148.98 | $145.90 | $148.40 | $148.40 | 1,247,955 |
| 2018-09-18 | $146.81 | $150.54 | $146.14 | $148.79 | $148.79 | 1,435,718 |
| 2018-09-17 | $150.23 | $152.00 | $146.29 | $146.72 | $146.72 | 1,690,153 |
| 2018-09-14 | $151.33 | $153.21 | $150.54 | $151.35 | $151.35 | 1,502,554 |
| 2018-09-13 | $151.60 | $154.06 | $151.11 | $151.38 | $151.38 | 1,126,801 |
| 2018-09-12 | $150.82 | $150.95 | $147.61 | $150.78 | $150.78 | 1,218,239 |
| 2018-09-11 | $150.29 | $151.73 | $150.07 | $150.87 | $150.87 | 1,098,342 |
| 2018-09-10 | $149.96 | $151.22 | $148.54 | $150.75 | $150.75 | 1,466,263 |
| 2018-09-07 | $147.64 | $150.85 | $146.71 | $149.17 | $149.17 | 1,533,499 |
| 2018-09-06 | $149.34 | $150.26 | $147.33 | $148.80 | $148.80 | 1,498,024 |
| 2018-09-05 | $153.87 | $154.31 | $148.45 | $149.33 | $149.33 | 1,689,528 |
| 2018-09-04 | $154.17 | $154.48 | $152.29 | $153.59 | $153.59 | 1,514,951 |
| 2018-08-31 | $153.56 | $154.74 | $153.27 | $154.35 | $154.35 | 1,660,986 |
| 2018-08-30 | $155.63 | $155.93 | $153.58 | $153.86 | $153.86 | 1,848,933 |
| 2018-08-29 | $156.75 | $157.63 | $155.32 | $155.67 | $155.67 | 2,316,198 |
| 2018-08-28 | $154.87 | $157.83 | $154.67 | $156.81 | $156.81 | 2,193,358 |
| 2018-08-27 | $158.06 | $159.94 | $153.91 | $154.63 | $154.63 | 3,290,880 |
| 2018-08-24 | $152.39 | $157.78 | $150.62 | $157.20 | $157.20 | 8,511,153 |
| 2018-08-23 | $136.97 | $138.70 | $135.65 | $136.31 | $136.31 | 2,613,834 |
| 2018-08-22 | $134.84 | $137.55 | $134.84 | $136.94 | $136.94 | 1,875,281 |
| 2018-08-21 | $134.18 | $136.96 | $133.69 | $135.52 | $135.52 | 2,547,790 |
| 2018-08-20 | $132.35 | $134.29 | $131.63 | $133.72 | $133.72 | 2,540,907 |
| 2018-08-17 | $133.13 | $133.53 | $129.87 | $132.35 | $132.35 | 2,117,328 |
| 2018-08-16 | $132.10 | $133.89 | $131.10 | $133.73 | $133.73 | 2,660,915 |
| 2018-08-15 | $133.01 | $133.63 | $129.34 | $131.05 | $131.05 | 1,695,181 |
| 2018-08-14 | $134.05 | $135.26 | $133.07 | $134.00 | $134.00 | 1,056,158 |
| 2018-08-13 | $135.24 | $136.56 | $133.26 | $133.39 | $133.39 | 1,178,725 |
| 2018-08-10 | $134.27 | $136.21 | $133.71 | $134.85 | $134.85 | 1,115,210 |
| 2018-08-09 | $134.59 | $137.00 | $133.89 | $135.11 | $135.11 | 1,160,567 |
| 2018-08-08 | $134.83 | $135.26 | $133.47 | $134.14 | $134.14 | 994,700 |
| 2018-08-07 | $134.44 | $136.33 | $134.38 | $135.19 | $135.19 | 1,226,245 |
| 2018-08-06 | $131.93 | $134.61 | $131.32 | $134.35 | $134.35 | 1,304,218 |
| 2018-08-03 | $131.33 | $132.47 | $129.96 | $132.05 | $132.05 | 1,372,765 |
| 2018-08-02 | $125.93 | $131.32 | $125.89 | $131.16 | $131.16 | 1,452,428 |
| 2018-08-01 | $127.99 | $129.77 | $126.73 | $127.18 | $127.18 | 1,885,030 |
| 2018-07-31 | $127.41 | $130.45 | $126.58 | $128.44 | $128.44 | 1,913,170 |
| 2018-07-30 | $131.17 | $131.64 | $124.69 | $127.00 | $127.00 | 2,638,008 |
| 2018-07-27 | $136.44 | $136.85 | $130.00 | $131.16 | $131.16 | 1,846,125 |
| 2018-07-26 | $135.55 | $137.46 | $133.57 | $136.14 | $136.14 | 1,345,370 |
| 2018-07-25 | $132.31 | $135.92 | $131.64 | $135.85 | $135.85 | 2,110,962 |
| 2018-07-24 | $135.31 | $135.97 | $131.50 | $132.31 | $132.31 | 1,071,656 |
| 2018-07-23 | $134.00 | $134.69 | $132.06 | $134.50 | $134.50 | 1,343,401 |
| 2018-07-20 | $135.16 | $135.52 | $134.13 | $134.32 | $134.32 | 1,370,778 |
| 2018-07-19 | $136.64 | $136.99 | $134.33 | $134.50 | $134.50 | 1,608,459 |
| 2018-07-18 | $136.55 | $137.96 | $135.84 | $137.43 | $137.43 | 1,291,726 |
| 2018-07-17 | $134.88 | $137.39 | $134.44 | $136.56 | $136.56 | 1,105,729 |
| 2018-07-16 | $136.62 | $137.32 | $135.76 | $136.24 | $136.24 | 899,399 |
| 2018-07-13 | $136.99 | $137.44 | $134.87 | $137.21 | $137.21 | 972,848 |
| 2018-07-12 | $133.00 | $137.88 | $132.58 | $137.46 | $137.46 | 2,244,919 |
| 2018-07-11 | $133.51 | $134.03 | $131.65 | $132.22 | $132.22 | 2,160,822 |
| 2018-07-10 | $134.90 | $136.80 | $133.89 | $134.37 | $134.37 | 1,426,997 |
| 2018-07-09 | $135.13 | $136.52 | $133.36 | $134.97 | $134.97 | 1,761,706 |
| 2018-07-06 | $133.26 | $135.49 | $132.66 | $135.11 | $135.11 | 1,159,193 |
| 2018-07-05 | $133.01 | $133.81 | $131.31 | $132.80 | $132.80 | 1,708,205 |
| 2018-07-03 | $131.65 | $133.20 | $131.28 | $131.60 | $131.60 | 928,105 |
| 2018-07-02 | $130.02 | $131.96 | $129.01 | $131.90 | $131.90 | 1,308,272 |
| 2018-06-29 | $130.53 | $132.92 | $130.53 | $131.09 | $131.09 | 1,714,615 |
| 2018-06-28 | $127.95 | $130.87 | $127.20 | $130.24 | $130.24 | 1,798,202 |
| 2018-06-27 | $130.74 | $131.97 | $126.59 | $127.62 | $127.62 | 2,474,897 |
| 2018-06-26 | $129.74 | $131.75 | $128.76 | $130.17 | $130.17 | 1,615,323 |
| 2018-06-25 | $134.88 | $135.07 | $128.17 | $129.75 | $129.75 | 2,649,300 |
| 2018-06-22 | $137.69 | $137.96 | $133.37 | $136.51 | $136.51 | 2,703,177 |
| 2018-06-21 | $141.05 | $141.96 | $137.36 | $137.74 | $137.74 | 1,819,378 |
| 2018-06-20 | $141.10 | $142.94 | $140.66 | $140.94 | $140.94 | 2,199,764 |
| 2018-06-19 | $139.00 | $141.28 | $138.10 | $141.04 | $141.04 | 2,630,141 |
| 2018-06-18 | $136.36 | $142.48 | $136.15 | $141.26 | $141.26 | 2,990,613 |
| 2018-06-15 | $138.28 | $138.37 | $135.58 | $137.99 | $137.99 | 2,259,810 |
| 2018-06-14 | $138.14 | $139.44 | $137.76 | $138.41 | $138.41 | 1,834,117 |
| 2018-06-13 | $137.89 | $139.25 | $136.43 | $137.16 | $137.16 | 1,521,571 |
| 2018-06-12 | $136.53 | $137.91 | $136.38 | $137.36 | $137.36 | 1,252,847 |
| 2018-06-11 | $135.01 | $136.21 | $134.71 | $135.97 | $135.97 | 1,349,069 |
| 2018-06-08 | $133.72 | $135.35 | $132.97 | $135.13 | $135.13 | 1,045,655 |
| 2018-06-07 | $137.69 | $137.93 | $132.38 | $134.14 | $134.14 | 1,889,683 |
| 2018-06-06 | $137.21 | $138.00 | $135.76 | $137.93 | $137.93 | 1,614,788 |
| 2018-06-05 | $135.65 | $138.13 | $134.47 | $136.80 | $136.80 | 1,289,486 |
| 2018-06-04 | $133.45 | $135.67 | $131.99 | $135.57 | $135.57 | 1,573,039 |
| 2018-06-01 | $130.30 | $133.65 | $129.95 | $133.52 | $133.52 | 2,076,338 |
| 2018-05-31 | $129.51 | $131.20 | $128.99 | $129.10 | $129.10 | 2,733,454 |
| 2018-05-30 | $130.66 | $132.04 | $128.77 | $129.37 | $129.37 | 2,149,055 |
| 2018-05-29 | $131.65 | $132.24 | $128.14 | $129.62 | $129.62 | 2,946,749 |
| 2018-05-25 | $132.71 | $139.69 | $131.15 | $132.75 | $132.75 | 6,543,575 |
| 2018-05-24 | $139.06 | $139.63 | $136.12 | $138.92 | $138.92 | 4,020,965 |
| 2018-05-23 | $135.31 | $139.50 | $135.02 | $139.31 | $139.31 | 1,949,033 |
| 2018-05-22 | $138.51 | $139.17 | $136.46 | $136.71 | $136.71 | 1,740,505 |
| 2018-05-21 | $139.61 | $139.94 | $136.93 | $137.67 | $137.67 | 2,474,786 |
| 2018-05-18 | $136.62 | $139.67 | $136.25 | $138.85 | $138.85 | 1,723,616 |
| 2018-05-17 | $135.41 | $136.83 | $134.58 | $136.52 | $136.52 | 1,404,495 |
| 2018-05-16 | $136.47 | $136.73 | $134.89 | $135.93 | $135.93 | 1,465,230 |
| 2018-05-15 | $133.16 | $137.45 | $131.59 | $136.16 | $136.16 | 2,089,032 |
| 2018-05-14 | $136.99 | $138.38 | $133.33 | $134.11 | $134.11 | 1,698,103 |
| 2018-05-11 | $136.56 | $136.94 | $135.33 | $136.21 | $136.21 | 1,477,253 |
| 2018-05-10 | $135.96 | $137.67 | $134.90 | $136.47 | $136.47 | 1,374,565 |
| 2018-05-09 | $133.07 | $136.37 | $133.07 | $135.32 | $135.32 | 1,678,429 |
| 2018-05-08 | $131.57 | $133.16 | $130.71 | $132.76 | $132.76 | 1,152,299 |
| 2018-05-07 | $129.76 | $132.12 | $129.63 | $131.57 | $131.57 | 1,333,402 |
| 2018-05-04 | $126.49 | $130.68 | $125.59 | $129.46 | $129.46 | 1,632,882 |
| 2018-05-03 | $124.76 | $128.35 | $123.88 | $127.60 | $127.60 | 1,531,781 |
| 2018-05-02 | $126.82 | $127.21 | $124.99 | $125.26 | $125.26 | 1,483,210 |
| 2018-05-01 | $125.30 | $127.37 | $125.29 | $127.06 | $127.06 | 1,163,008 |
| 2018-04-30 | $127.32 | $128.09 | $125.81 | $125.90 | $125.90 | 1,448,522 |
| 2018-04-27 | $127.16 | $127.83 | $125.78 | $126.64 | $126.64 | 1,175,553 |
| 2018-04-26 | $124.62 | $127.55 | $123.97 | $126.98 | $126.98 | 1,912,790 |
| 2018-04-25 | $123.72 | $124.65 | $120.91 | $123.97 | $123.97 | 1,978,349 |
| 2018-04-24 | $130.64 | $131.28 | $122.05 | $123.68 | $123.68 | 2,513,420 |
| 2018-04-23 | $130.64 | $132.04 | $128.29 | $129.18 | $129.18 | 1,369,974 |
| 2018-04-20 | $132.47 | $132.47 | $128.96 | $130.09 | $130.09 | 1,678,477 |
| 2018-04-19 | $133.49 | $134.03 | $131.49 | $132.33 | $132.33 | 1,250,758 |
| 2018-04-18 | $133.19 | $134.73 | $132.08 | $133.87 | $133.87 | 1,321,599 |
| 2018-04-17 | $131.21 | $133.64 | $130.94 | $132.58 | $132.58 | 2,100,597 |
| 2018-04-16 | $130.49 | $131.15 | $128.77 | $129.72 | $129.72 | 1,707,580 |
| 2018-04-13 | $133.55 | $133.55 | $127.98 | $129.17 | $129.17 | 2,023,422 |
| 2018-04-12 | $131.54 | $133.04 | $131.12 | $132.17 | $132.17 | 1,700,329 |
| 2018-04-11 | $130.50 | $132.66 | $130.07 | $130.94 | $130.94 | 1,379,933 |
| 2018-04-10 | $129.25 | $132.37 | $128.19 | $131.73 | $131.73 | 2,182,546 |
| 2018-04-09 | $126.72 | $129.14 | $126.39 | $127.57 | $127.57 | 1,893,001 |
| 2018-04-06 | $126.69 | $127.96 | $124.96 | $125.75 | $125.75 | 2,527,813 |
| 2018-04-05 | $128.68 | $129.14 | $126.98 | $128.02 | $128.02 | 2,082,237 |
| 2018-04-04 | $121.72 | $128.05 | $121.36 | $127.50 | $127.50 | 2,573,750 |
| 2018-04-03 | $124.18 | $126.44 | $122.21 | $124.84 | $124.84 | 2,292,316 |
| 2018-04-02 | $124.56 | $125.80 | $120.80 | $122.75 | $122.75 | 2,683,251 |
| 2018-03-29 | $125.20 | $128.31 | $123.87 | $125.58 | $125.58 | 4,263,826 |
| 2018-03-28 | $127.71 | $129.39 | $124.38 | $124.55 | $124.55 | 3,534,462 |
| 2018-03-27 | $134.53 | $134.59 | $127.19 | $128.31 | $128.31 | 2,987,678 |
| 2018-03-26 | $131.05 | $134.59 | $130.06 | $134.22 | $134.22 | 2,254,565 |
| 2018-03-23 | $131.75 | $132.50 | $128.00 | $128.02 | $128.02 | 2,724,858 |
| 2018-03-22 | $133.82 | $135.93 | $131.15 | $131.41 | $131.41 | 2,296,690 |
| 2018-03-21 | $135.01 | $137.60 | $133.87 | $135.54 | $135.54 | 2,171,331 |
| 2018-03-20 | $134.50 | $136.29 | $133.89 | $134.60 | $134.60 | 1,741,955 |
| 2018-03-19 | $133.94 | $135.46 | $132.06 | $134.31 | $134.31 | 1,940,002 |
| 2018-03-16 | $136.33 | $139.01 | $135.44 | $135.75 | $135.75 | 2,297,886 |
| 2018-03-15 | $136.69 | $137.92 | $135.43 | $136.72 | $136.72 | 1,297,340 |
| 2018-03-14 | $136.85 | $137.61 | $135.05 | $136.19 | $136.19 | 1,587,999 |
| 2018-03-13 | $139.74 | $141.26 | $135.07 | $136.00 | $136.00 | 2,293,202 |
| 2018-03-12 | $139.21 | $141.19 | $138.34 | $138.37 | $138.37 | 2,094,839 |
| 2018-03-09 | $138.44 | $140.00 | $137.35 | $139.36 | $139.36 | 3,738,055 |
| 2018-03-08 | $137.01 | $137.69 | $133.94 | $137.29 | $137.29 | 5,191,119 |
| 2018-03-07 | $133.01 | $137.90 | $130.06 | $137.70 | $137.70 | 12,753,507 |
| 2018-03-06 | $119.25 | $120.64 | $118.25 | $119.87 | $119.87 | 4,723,871 |
| 2018-03-05 | $115.18 | $119.30 | $115.05 | $118.87 | $118.87 | 2,502,555 |
| 2018-03-02 | $113.30 | $116.43 | $111.05 | $116.28 | $116.28 | 2,681,717 |
| 2018-03-01 | $117.95 | $118.98 | $114.01 | $114.74 | $114.74 | 2,959,624 |
| 2018-02-28 | $117.02 | $119.74 | $116.65 | $117.47 | $117.47 | 2,732,486 |
| 2018-02-27 | $117.00 | $117.57 | $115.14 | $116.12 | $116.12 | 1,651,549 |
| 2018-02-26 | $115.63 | $117.50 | $114.73 | $116.92 | $116.92 | 2,024,936 |
| 2018-02-23 | $113.67 | $115.04 | $112.38 | $115.03 | $115.03 | 1,797,790 |
| 2018-02-22 | $112.74 | $114.76 | $111.90 | $112.39 | $112.39 | 1,813,652 |
| 2018-02-21 | $114.18 | $115.72 | $112.32 | $112.37 | $112.37 | 2,032,124 |
| 2018-02-20 | $112.51 | $115.06 | $112.00 | $114.27 | $114.27 | 1,338,569 |
| 2018-02-16 | $113.58 | $114.53 | $112.10 | $112.95 | $112.95 | 1,410,819 |
| 2018-02-15 | $111.16 | $114.71 | $110.01 | $113.52 | $113.52 | 2,540,872 |
| 2018-02-14 | $108.36 | $110.34 | $107.41 | $109.92 | $109.92 | 1,885,056 |
| 2018-02-13 | $106.50 | $110.20 | $106.23 | $109.79 | $109.79 | 1,222,074 |
| 2018-02-12 | $107.01 | $109.21 | $104.74 | $108.38 | $108.38 | 1,971,792 |
| 2018-02-09 | $105.81 | $107.92 | $101.55 | $105.94 | $105.94 | 3,712,641 |
| 2018-02-08 | $109.17 | $110.80 | $104.81 | $104.81 | $104.81 | 2,881,034 |
| 2018-02-07 | $111.77 | $113.56 | $110.51 | $110.54 | $110.54 | 1,590,360 |
| 2018-02-06 | $106.49 | $112.65 | $104.61 | $112.62 | $112.62 | 3,094,400 |
| 2018-02-05 | $110.60 | $116.15 | $109.18 | $109.18 | $109.18 | 2,578,762 |
| 2018-02-02 | $114.12 | $115.14 | $111.60 | $111.64 | $111.64 | 1,789,045 |
| 2018-02-01 | $114.72 | $117.70 | $114.08 | $115.57 | $115.57 | 1,587,963 |
| 2018-01-31 | $115.65 | $116.64 | $114.90 | $115.62 | $115.62 | 1,096,966 |
| 2018-01-30 | $115.46 | $116.35 | $113.77 | $115.02 | $115.02 | 1,397,619 |
| 2018-01-29 | $117.70 | $118.47 | $116.19 | $116.38 | $116.38 | 1,036,489 |
| 2018-01-26 | $117.55 | $118.85 | $117.12 | $117.78 | $117.78 | 1,806,443 |
| 2018-01-25 | $117.95 | $118.42 | $116.57 | $116.87 | $116.87 | 1,671,475 |
| 2018-01-24 | $118.91 | $119.24 | $116.64 | $116.90 | $116.90 | 2,167,513 |
| 2018-01-23 | $117.14 | $119.07 | $116.50 | $118.73 | $118.73 | 1,927,734 |
| 2018-01-22 | $115.25 | $118.45 | $114.03 | $117.43 | $117.43 | 2,860,588 |
| 2018-01-19 | $112.96 | $115.91 | $112.37 | $115.29 | $115.29 | 2,778,373 |
| 2018-01-18 | $112.28 | $114.15 | $112.05 | $112.55 | $112.55 | 1,563,433 |
| 2018-01-17 | $112.88 | $113.10 | $111.06 | $113.00 | $113.00 | 2,670,898 |
| 2018-01-16 | $116.24 | $117.08 | $111.72 | $111.98 | $111.98 | 2,670,216 |
| 2018-01-12 | $113.57 | $116.09 | $113.07 | $115.91 | $115.91 | 2,520,527 |
| 2018-01-11 | $111.67 | $113.96 | $111.47 | $113.26 | $113.26 | 2,628,663 |
| 2018-01-10 | $111.71 | $112.61 | $110.55 | $111.47 | $111.47 | 1,548,693 |
| 2018-01-09 | $111.57 | $112.31 | $110.65 | $112.11 | $112.11 | 1,840,765 |
| 2018-01-08 | $110.42 | $111.74 | $109.04 | $111.42 | $111.42 | 1,712,080 |
| 2018-01-05 | $113.07 | $113.35 | $110.41 | $110.84 | $110.84 | 2,371,432 |
| 2018-01-04 | $110.13 | $112.21 | $109.23 | $112.07 | $112.07 | 2,142,276 |
| 2018-01-03 | $107.00 | $109.78 | $106.99 | $109.38 | $109.38 | 1,811,190 |
| 2018-01-02 | $105.34 | $107.16 | $104.39 | $107.12 | $107.12 | 2,032,311 |
| 2017-12-29 | $105.04 | $105.65 | $104.53 | $104.83 | $104.83 | 1,042,328 |
| 2017-12-28 | $104.66 | $105.22 | $104.20 | $105.07 | $105.07 | 860,725 |
| 2017-12-27 | $103.97 | $105.20 | $103.48 | $104.58 | $104.58 | 959,904 |
| 2017-12-26 | $103.45 | $104.15 | $103.19 | $103.80 | $103.80 | 1,307,823 |
| 2017-12-22 | $104.85 | $104.85 | $103.78 | $103.89 | $103.89 | 1,411,598 |
| 2017-12-21 | $105.58 | $105.67 | $103.65 | $104.43 | $104.43 | 3,901,415 |
| 2017-12-20 | $106.02 | $106.02 | $104.19 | $105.03 | $105.03 | 2,502,489 |
| 2017-12-19 | $107.24 | $107.84 | $105.37 | $105.39 | $105.39 | 1,807,167 |
| 2017-12-18 | $108.66 | $109.43 | $107.28 | $107.48 | $107.48 | 2,305,840 |
| 2017-12-15 | $106.55 | $108.93 | $106.47 | $108.40 | $108.40 | 2,434,779 |
| 2017-12-14 | $105.95 | $107.12 | $105.95 | $106.25 | $106.25 | 1,479,116 |
| 2017-12-13 | $107.03 | $107.89 | $105.51 | $106.02 | $106.02 | 1,924,569 |
| 2017-12-12 | $106.32 | $107.98 | $105.58 | $106.33 | $106.33 | 1,987,461 |
| 2017-12-11 | $106.87 | $107.95 | $106.15 | $106.83 | $106.83 | 2,270,028 |
| 2017-12-08 | $109.60 | $110.17 | $106.69 | $107.16 | $107.16 | 3,094,512 |
| 2017-12-07 | $106.20 | $110.18 | $106.00 | $109.61 | $109.61 | 3,028,608 |
| 2017-12-06 | $105.73 | $107.83 | $105.73 | $106.92 | $106.92 | 1,678,616 |
| 2017-12-05 | $107.91 | $109.49 | $106.55 | $106.59 | $106.59 | 2,983,741 |
| 2017-12-04 | $108.00 | $108.69 | $105.16 | $107.95 | $107.95 | 3,940,444 |
| 2017-12-01 | $108.81 | $110.12 | $106.29 | $107.06 | $107.06 | 4,922,928 |
| 2017-11-30 | $109.64 | $111.58 | $106.54 | $109.70 | $109.70 | 8,440,031 |
| 2017-11-29 | $114.03 | $114.46 | $106.20 | $109.34 | $109.34 | 19,455,356 |
| 2017-11-28 | $130.76 | $131.10 | $127.49 | $129.95 | $129.95 | 3,683,510 |
| 2017-11-27 | $130.19 | $130.92 | $129.26 | $130.24 | $130.24 | 2,248,835 |
| 2017-11-24 | $127.74 | $129.54 | $127.65 | $129.50 | $129.50 | 1,013,550 |
| 2017-11-22 | $128.01 | $128.69 | $126.84 | $127.77 | $127.77 | 1,467,080 |
| 2017-11-21 | $127.13 | $128.17 | $126.97 | $127.71 | $127.71 | 1,567,056 |
| 2017-11-20 | $127.51 | $128.28 | $126.11 | $126.28 | $126.28 | 1,711,322 |
| 2017-11-17 | $127.49 | $127.92 | $125.87 | $127.49 | $127.49 | 1,458,953 |
| 2017-11-16 | $124.79 | $127.00 | $124.64 | $127.00 | $127.00 | 1,525,137 |
| 2017-11-15 | $123.87 | $125.01 | $122.44 | $124.02 | $124.02 | 1,439,532 |
| 2017-11-14 | $124.40 | $124.82 | $123.16 | $123.87 | $123.87 | 1,221,703 |
| 2017-11-13 | $124.34 | $125.02 | $122.69 | $124.64 | $124.64 | 1,132,264 |
| 2017-11-10 | $121.95 | $123.32 | $121.31 | $123.11 | $123.11 | 929,375 |
| 2017-11-09 | $122.90 | $123.09 | $120.01 | $122.40 | $122.40 | 1,455,225 |
| 2017-11-08 | $123.49 | $124.21 | $123.17 | $123.84 | $123.84 | 892,522 |
| 2017-11-07 | $124.26 | $124.54 | $122.61 | $123.40 | $123.40 | 803,631 |
| 2017-11-06 | $125.00 | $125.09 | $123.19 | $123.82 | $123.82 | 994,672 |
| 2017-11-03 | $124.50 | $125.50 | $124.11 | $124.85 | $124.85 | 1,308,745 |
| 2017-11-02 | $125.50 | $125.65 | $123.51 | $124.72 | $124.72 | 1,732,421 |
| 2017-11-01 | $125.63 | $126.44 | $123.40 | $124.78 | $124.78 | 1,612,432 |
| 2017-10-31 | $124.28 | $125.01 | $123.42 | $124.96 | $124.96 | 1,836,559 |
| 2017-10-30 | $123.04 | $124.28 | $121.90 | $123.91 | $123.91 | 1,606,533 |
| 2017-10-27 | $121.61 | $123.97 | $121.40 | $123.58 | $123.58 | 1,503,302 |
| 2017-10-26 | $120.21 | $121.95 | $119.46 | $121.35 | $121.35 | 893,806 |
| 2017-10-25 | $119.00 | $120.25 | $118.05 | $119.94 | $119.94 | 1,064,033 |
| 2017-10-24 | $118.96 | $119.61 | $117.90 | $119.29 | $119.29 | 1,306,666 |
| 2017-10-23 | $120.99 | $121.72 | $118.73 | $118.99 | $118.99 | 1,484,003 |
| 2017-10-20 | $119.98 | $121.88 | $119.70 | $120.81 | $120.81 | 1,570,159 |
| 2017-10-19 | $119.00 | $119.32 | $117.57 | $119.29 | $119.29 | 1,087,574 |
| 2017-10-18 | $118.50 | $118.86 | $117.78 | $118.54 | $118.54 | 998,575 |
| 2017-10-17 | $119.35 | $119.76 | $118.06 | $118.72 | $118.72 | 1,179,973 |
| 2017-10-16 | $119.69 | $119.97 | $118.67 | $119.20 | $119.20 | 1,176,704 |
| 2017-10-13 | $119.77 | $119.77 | $118.45 | $119.63 | $119.63 | 1,226,925 |
| 2017-10-12 | $118.55 | $119.84 | $118.51 | $118.99 | $118.99 | 1,226,381 |
| 2017-10-11 | $117.02 | $118.66 | $116.93 | $118.57 | $118.57 | 1,072,510 |
| 2017-10-10 | $117.22 | $117.53 | $116.32 | $117.05 | $117.05 | 916,721 |
| 2017-10-09 | $116.80 | $117.52 | $116.64 | $117.14 | $117.14 | 847,005 |
| 2017-10-06 | $116.18 | $117.61 | $115.81 | $116.96 | $116.96 | 1,718,039 |
| 2017-10-05 | $114.50 | $116.83 | $113.90 | $116.54 | $116.54 | 1,578,348 |
| 2017-10-04 | $113.79 | $114.07 | $112.35 | $114.05 | $114.05 | 1,120,483 |
| 2017-10-03 | $112.39 | $113.73 | $111.67 | $113.63 | $113.63 | 1,039,855 |
| 2017-10-02 | $110.69 | $113.76 | $110.68 | $112.47 | $112.47 | 1,957,433 |
| 2017-09-29 | $111.25 | $112.76 | $111.00 | $112.26 | $112.26 | 2,013,739 |
| 2017-09-28 | $111.40 | $111.96 | $110.52 | $111.45 | $111.45 | 1,335,191 |
| 2017-09-27 | $110.21 | $113.47 | $110.21 | $111.96 | $111.96 | 1,717,796 |
| 2017-09-26 | $110.59 | $111.38 | $108.83 | $110.61 | $110.61 | 1,579,054 |
| 2017-09-25 | $111.67 | $111.83 | $108.65 | $109.82 | $109.82 | 2,015,979 |
| 2017-09-22 | $111.68 | $112.82 | $111.64 | $111.78 | $111.78 | 944,731 |
| 2017-09-21 | $112.82 | $113.00 | $111.37 | $112.29 | $112.29 | 1,148,893 |
| 2017-09-20 | $113.07 | $113.34 | $111.35 | $112.73 | $112.73 | 1,686,485 |
| 2017-09-19 | $113.77 | $114.06 | $112.97 | $113.08 | $113.08 | 1,945,388 |
| 2017-09-18 | $113.74 | $114.66 | $112.87 | $113.84 | $113.84 | 2,020,868 |
| 2017-09-15 | $115.62 | $115.62 | $113.88 | $114.13 | $114.13 | 6,185,403 |
| 2017-09-14 | $115.62 | $116.14 | $114.50 | $115.47 | $115.47 | 1,625,113 |
| 2017-09-13 | $116.04 | $116.50 | $115.25 | $116.18 | $116.18 | 1,269,826 |
| 2017-09-12 | $116.35 | $116.99 | $114.98 | $116.16 | $116.16 | 1,523,756 |
| 2017-09-11 | $112.98 | $117.13 | $112.22 | $116.48 | $116.48 | 2,279,670 |
| 2017-09-08 | $114.17 | $115.72 | $114.10 | $114.44 | $114.44 | 2,650,236 |
| 2017-09-07 | $114.14 | $114.47 | $113.19 | $114.05 | $114.05 | 1,705,693 |
| 2017-09-06 | $114.40 | $114.78 | $112.65 | $113.79 | $113.79 | 2,328,344 |
| 2017-09-05 | $113.46 | $114.81 | $112.52 | $113.77 | $113.77 | 3,089,055 |
| 2017-09-01 | $114.63 | $115.62 | $113.65 | $113.71 | $113.71 | 1,521,113 |
| 2017-08-31 | $113.63 | $114.70 | $112.82 | $114.46 | $114.46 | 1,442,442 |
| 2017-08-30 | $111.27 | $113.67 | $110.61 | $113.29 | $113.29 | 1,439,951 |
| 2017-08-29 | $109.65 | $111.90 | $109.25 | $111.27 | $111.27 | 1,798,166 |
| 2017-08-28 | $115.06 | $115.14 | $110.01 | $111.48 | $111.48 | 3,591,870 |
| 2017-08-25 | $115.00 | $119.73 | $113.54 | $114.97 | $114.97 | 7,085,626 |
| 2017-08-24 | $110.58 | $111.25 | $109.04 | $110.61 | $110.61 | 2,948,237 |
| 2017-08-23 | $110.91 | $111.34 | $110.05 | $110.65 | $110.65 | 1,631,213 |
| 2017-08-22 | $110.31 | $112.24 | $109.77 | $111.01 | $111.01 | 1,705,576 |
| 2017-08-21 | $108.37 | $110.30 | $108.37 | $109.75 | $109.75 | 1,265,606 |
| 2017-08-18 | $107.86 | $110.10 | $107.19 | $108.56 | $108.56 | 1,145,061 |
| 2017-08-17 | $110.07 | $110.82 | $107.73 | $107.89 | $107.89 | 1,715,092 |
| 2017-08-16 | $110.36 | $110.93 | $109.36 | $110.49 | $110.49 | 1,312,081 |
| 2017-08-15 | $109.02 | $110.10 | $108.12 | $109.80 | $109.80 | 1,258,345 |
| 2017-08-14 | $109.20 | $110.00 | $108.01 | $108.90 | $108.90 | 1,634,486 |
| 2017-08-11 | $105.75 | $108.76 | $105.10 | $108.01 | $108.01 | 1,422,869 |
| 2017-08-10 | $106.56 | $107.54 | $104.77 | $104.98 | $104.98 | 1,842,203 |
| 2017-08-09 | $107.69 | $107.96 | $106.54 | $107.45 | $107.45 | 1,115,478 |
| 2017-08-08 | $109.38 | $110.27 | $108.00 | $108.35 | $108.35 | 1,080,202 |
| 2017-08-07 | $108.67 | $111.00 | $108.40 | $109.82 | $109.82 | 1,491,115 |
| 2017-08-04 | $108.35 | $109.04 | $107.56 | $108.39 | $108.39 | 1,481,357 |
| 2017-08-03 | $107.95 | $108.50 | $105.60 | $107.88 | $107.88 | 2,249,989 |
| 2017-08-02 | $111.08 | $111.38 | $107.28 | $109.13 | $109.13 | 1,756,009 |
| 2017-08-01 | $111.27 | $112.59 | $111.10 | $111.38 | $111.38 | 1,304,376 |
| 2017-07-31 | $111.65 | $112.32 | $109.78 | $110.79 | $110.79 | 1,356,552 |
| 2017-07-28 | $110.60 | $112.28 | $110.33 | $111.50 | $111.50 | 939,043 |
| 2017-07-27 | $114.97 | $115.25 | $109.32 | $111.52 | $111.52 | 2,357,620 |
| 2017-07-26 | $112.50 | $114.10 | $112.41 | $114.08 | $114.08 | 1,882,057 |
| 2017-07-25 | $110.91 | $112.40 | $110.20 | $112.26 | $112.26 | 1,337,115 |
| 2017-07-24 | $109.59 | $110.89 | $109.34 | $110.81 | $110.81 | 1,050,047 |
| 2017-07-21 | $109.41 | $110.54 | $109.08 | $109.75 | $109.75 | 1,100,700 |
| 2017-07-20 | $109.72 | $110.50 | $108.88 | $109.91 | $109.91 | 1,259,425 |
| 2017-07-19 | $108.50 | $110.50 | $108.47 | $110.25 | $110.25 | 2,034,611 |
| 2017-07-18 | $106.67 | $107.85 | $106.23 | $107.70 | $107.70 | 862,647 |
| 2017-07-17 | $108.90 | $109.00 | $106.56 | $106.94 | $106.94 | 1,175,554 |
| 2017-07-14 | $107.46 | $108.91 | $107.01 | $108.74 | $108.74 | 1,479,526 |
| 2017-07-13 | $107.49 | $108.50 | $106.38 | $107.07 | $107.07 | 1,411,266 |
| 2017-07-12 | $105.61 | $107.08 | $104.76 | $106.68 | $106.68 | 2,612,888 |
| 2017-07-11 | $103.47 | $104.73 | $102.98 | $104.30 | $104.30 | 1,450,669 |
| 2017-07-10 | $103.33 | $104.19 | $102.38 | $103.74 | $103.74 | 1,191,783 |
| 2017-07-07 | $102.29 | $104.28 | $102.29 | $103.32 | $103.32 | 1,666,452 |
| 2017-07-06 | $101.59 | $103.11 | $100.79 | $102.05 | $102.05 | 2,593,456 |
| 2017-07-05 | $99.37 | $103.04 | $99.22 | $102.60 | $102.60 | 2,759,895 |
| 2017-07-03 | $101.32 | $101.82 | $99.32 | $99.36 | $99.36 | 1,454,229 |
| 2017-06-30 | $102.32 | $102.37 | $100.75 | $100.82 | $100.82 | 1,659,031 |
| 2017-06-29 | $103.57 | $103.81 | $100.00 | $101.39 | $101.39 | 2,333,399 |
| 2017-06-28 | $103.69 | $104.86 | $101.54 | $104.28 | $104.28 | 1,640,245 |
| 2017-06-27 | $105.58 | $106.45 | $102.50 | $102.92 | $102.92 | 2,215,375 |
| 2017-06-26 | $107.76 | $109.07 | $105.31 | $106.12 | $106.12 | 1,870,235 |
| 2017-06-23 | $106.40 | $108.76 | $105.30 | $107.75 | $107.75 | 3,598,155 |
| 2017-06-22 | $105.72 | $107.26 | $104.55 | $106.78 | $106.78 | 2,327,303 |
| 2017-06-21 | $105.88 | $106.56 | $104.82 | $105.69 | $105.69 | 2,641,503 |
| 2017-06-20 | $106.01 | $107.11 | $104.30 | $104.93 | $104.93 | 1,946,595 |
| 2017-06-19 | $105.60 | $106.70 | $105.16 | $106.16 | $106.16 | 2,432,063 |
| 2017-06-16 | $105.50 | $105.92 | $103.63 | $104.88 | $104.88 | 2,536,983 |
| 2017-06-15 | $104.77 | $106.04 | $103.48 | $105.58 | $105.58 | 1,740,903 |
| 2017-06-14 | $108.52 | $108.65 | $105.02 | $106.20 | $106.20 | 1,953,219 |
| 2017-06-13 | $107.60 | $108.24 | $105.17 | $107.55 | $107.55 | 2,257,865 |
| 2017-06-12 | $104.21 | $108.62 | $100.70 | $107.44 | $107.44 | 5,005,477 |
| 2017-06-09 | $111.16 | $111.70 | $103.62 | $105.95 | $105.95 | 3,011,163 |
| 2017-06-08 | $111.51 | $111.95 | $110.20 | $111.12 | $111.12 | 2,006,959 |
| 2017-06-07 | $111.38 | $112.08 | $110.60 | $111.17 | $111.17 | 2,010,213 |
| 2017-06-06 | $110.40 | $112.27 | $110.19 | $111.45 | $111.45 | 1,505,270 |
| 2017-06-05 | $112.74 | $113.14 | $110.23 | $110.88 | $110.88 | 3,933,494 |
| 2017-06-02 | $113.78 | $113.88 | $111.76 | $112.91 | $112.91 | 2,213,075 |
| 2017-06-01 | $111.72 | $113.12 | $110.94 | $113.03 | $113.03 | 2,318,445 |
| 2017-05-31 | $113.40 | $113.92 | $111.50 | $111.77 | $111.77 | 2,680,639 |
| 2017-05-30 | $112.80 | $113.66 | $112.26 | $113.16 | $113.16 | 2,554,500 |
| 2017-05-26 | $114.24 | $114.42 | $112.87 | $113.03 | $113.03 | 2,100,001 |
| 2017-05-25 | $112.97 | $114.68 | $112.97 | $113.89 | $113.89 | 2,535,406 |
| 2017-05-24 | $113.86 | $114.06 | $111.85 | $112.48 | $112.48 | 3,301,053 |
| 2017-05-23 | $113.25 | $114.25 | $112.43 | $112.97 | $112.97 | 2,620,431 |
| 2017-05-22 | $109.80 | $114.02 | $109.76 | $113.36 | $113.36 | 4,105,827 |
| 2017-05-19 | $108.00 | $112.18 | $106.87 | $109.91 | $109.91 | 100,916 |
| 2017-05-18 | $94.04 | $96.25 | $93.07 | $95.83 | $95.83 | 2,608,798 |
| 2017-05-17 | $96.87 | $97.92 | $93.87 | $93.97 | $93.97 | 3,052,614 |
| 2017-05-16 | $97.24 | $98.05 | $96.55 | $98.03 | $98.03 | 1,799,295 |
| 2017-05-15 | $95.73 | $97.20 | $95.69 | $96.63 | $96.63 | 2,757,796 |
| 2017-05-12 | $95.27 | $95.68 | $94.76 | $95.39 | $95.39 | 1,504,540 |
| 2017-05-11 | $95.50 | $95.90 | $93.87 | $95.41 | $95.41 | 1,971,402 |
| 2017-05-10 | $94.75 | $96.30 | $94.54 | $95.87 | $95.87 | 2,028,737 |
| 2017-05-09 | $94.41 | $95.30 | $93.99 | $94.74 | $94.74 | 2,611,248 |
| 2017-05-08 | $93.37 | $93.66 | $93.08 | $93.39 | $93.39 | 1,311,073 |
| 2017-05-05 | $92.32 | $93.47 | $92.18 | $93.24 | $93.24 | 2,142,246 |
| 2017-05-04 | $93.41 | $93.99 | $92.93 | $93.25 | $93.25 | 1,490,572 |
| 2017-05-03 | $93.42 | $93.94 | $92.85 | $93.35 | $93.35 | 2,243,639 |
| 2017-05-02 | $92.22 | $93.48 | $91.29 | $93.45 | $93.45 | 1,691,665 |
| 2017-05-01 | $91.75 | $92.71 | $91.17 | $91.98 | $91.98 | 1,822,601 |
| 2017-04-28 | $90.77 | $90.77 | $89.20 | $90.07 | $90.07 | 1,623,476 |
| 2017-04-27 | $90.66 | $90.77 | $90.04 | $90.63 | $90.63 | 1,164,171 |
| 2017-04-26 | $90.31 | $90.54 | $89.44 | $90.23 | $90.23 | 1,607,697 |
| 2017-04-25 | $90.80 | $90.80 | $89.81 | $90.32 | $90.32 | 1,759,454 |
| 2017-04-24 | $89.70 | $90.94 | $89.64 | $90.14 | $90.14 | 2,439,751 |
| 2017-04-21 | $88.63 | $88.88 | $88.10 | $88.58 | $88.58 | 2,111,419 |
| 2017-04-20 | $88.30 | $88.82 | $87.16 | $88.41 | $88.41 | 1,594,459 |
| 2017-04-19 | $86.79 | $88.59 | $86.60 | $87.93 | $87.93 | 2,375,609 |
| 2017-04-18 | $85.39 | $86.53 | $85.08 | $86.41 | $86.41 | 1,321,886 |
| 2017-04-17 | $85.37 | $86.25 | $85.29 | $85.99 | $85.99 | 1,191,388 |
| 2017-04-13 | $85.20 | $86.18 | $84.10 | $84.91 | $84.91 | 1,970,859 |
| 2017-04-12 | $85.87 | $86.65 | $84.99 | $85.62 | $85.62 | 2,405,480 |
| 2017-04-11 | $85.35 | $86.08 | $84.48 | $85.99 | $85.99 | 1,362,210 |
| 2017-04-10 | $84.91 | $85.88 | $84.62 | $85.66 | $85.66 | 1,292,762 |
| 2017-04-07 | $84.07 | $84.95 | $83.55 | $84.79 | $84.79 | 1,920,449 |
| 2017-04-06 | $83.49 | $84.76 | $82.70 | $84.07 | $84.07 | 1,793,653 |
| 2017-04-05 | $85.27 | $85.79 | $83.24 | $83.54 | $83.54 | 1,885,286 |
| 2017-04-04 | $85.16 | $85.97 | $84.58 | $84.95 | $84.95 | 1,497,391 |
| 2017-04-03 | $85.24 | $87.12 | $84.66 | $85.39 | $85.39 | 2,478,579 |
| 2017-03-31 | $86.02 | $86.90 | $85.37 | $86.47 | $86.47 | 1,251,607 |
| 2017-03-30 | $86.38 | $87.25 | $85.78 | $86.32 | $86.32 | 946,246 |
| 2017-03-29 | $85.31 | $86.47 | $84.98 | $86.40 | $86.40 | 1,841,568 |
| 2017-03-28 | $85.43 | $86.10 | $85.16 | $85.47 | $85.47 | 1,086,768 |
| 2017-03-27 | $85.41 | $86.06 | $83.81 | $85.44 | $85.44 | 1,774,159 |
| 2017-03-24 | $86.00 | $87.39 | $85.59 | $86.48 | $86.48 | 2,059,460 |
| 2017-03-23 | $84.61 | $86.07 | $84.24 | $85.69 | $85.69 | 2,238,329 |
| 2017-03-22 | $83.90 | $84.72 | $83.07 | $84.60 | $84.60 | 1,567,003 |
| 2017-03-21 | $86.50 | $86.64 | $83.53 | $83.64 | $83.64 | 2,565,918 |
| 2017-03-20 | $86.29 | $86.48 | $85.59 | $86.32 | $86.32 | 1,194,115 |
| 2017-03-17 | $87.13 | $87.72 | $86.05 | $86.22 | $86.22 | 2,446,093 |
| 2017-03-16 | $88.60 | $89.15 | $85.97 | $86.73 | $86.73 | 8,109,111 |
| 2017-03-15 | $86.60 | $88.69 | $85.92 | $88.40 | $88.40 | 2,365,841 |
| 2017-03-14 | $86.60 | $86.60 | $85.47 | $85.91 | $85.91 | 1,396,024 |
| 2017-03-13 | $85.42 | $87.32 | $85.31 | $86.69 | $86.69 | 2,412,588 |
| 2017-03-10 | $84.80 | $86.18 | $84.66 | $86.12 | $86.12 | 2,404,312 |
| 2017-03-09 | $83.22 | $84.29 | $82.58 | $84.24 | $84.24 | 1,935,715 |
| 2017-03-08 | $82.53 | $83.85 | $81.82 | $83.46 | $83.46 | 2,235,219 |
| 2017-03-07 | $82.39 | $83.44 | $81.75 | $82.07 | $82.07 | 2,292,982 |
| 2017-03-06 | $84.30 | $84.46 | $82.58 | $82.94 | $82.94 | 2,572,026 |
| 2017-03-03 | $87.00 | $88.35 | $84.98 | $85.32 | $85.32 | 4,616,972 |
| 2017-03-02 | $88.73 | $88.73 | $87.05 | $87.32 | $87.32 | 4,309,355 |
| 2017-03-01 | $87.38 | $89.18 | $86.46 | $88.93 | $88.93 | 2,501,887 |
| 2017-02-28 | $87.82 | $87.90 | $85.99 | $86.30 | $86.30 | 1,973,196 |
| 2017-02-27 | $87.47 | $87.95 | $86.58 | $87.74 | $87.74 | 1,535,237 |
| 2017-02-24 | $86.56 | $87.69 | $85.69 | $87.55 | $87.55 | 1,370,189 |
| 2017-02-23 | $86.69 | $87.37 | $85.92 | $87.10 | $87.10 | 1,367,978 |
| 2017-02-22 | $86.80 | $87.14 | $86.17 | $86.38 | $86.38 | 1,350,021 |
| 2017-02-21 | $87.00 | $87.52 | $86.76 | $87.15 | $87.15 | 1,910,450 |
| 2017-02-17 | $84.72 | $86.49 | $83.75 | $86.40 | $86.40 | 1,816,273 |
| 2017-02-16 | $84.69 | $85.46 | $83.83 | $85.14 | $85.14 | 1,830,356 |
| 2017-02-15 | $84.28 | $84.94 | $83.54 | $84.36 | $84.36 | 2,200,824 |
| 2017-02-14 | $84.25 | $84.59 | $82.81 | $84.54 | $84.54 | 4,043,480 |
| 2017-02-13 | $83.65 | $84.72 | $82.94 | $84.28 | $84.28 | 4,004,607 |
| 2017-02-10 | $83.97 | $84.46 | $82.38 | $83.23 | $83.23 | 1,695,088 |
| 2017-02-09 | $84.33 | $84.91 | $83.17 | $83.88 | $83.88 | 1,808,434 |
| 2017-02-08 | $84.44 | $84.89 | $82.58 | $82.93 | $82.93 | 2,182,342 |
| 2017-02-07 | $82.29 | $85.11 | $81.80 | $84.50 | $84.50 | 2,975,440 |
| 2017-02-06 | $84.45 | $84.55 | $82.33 | $82.82 | $82.82 | 1,925,015 |
| 2017-02-03 | $83.57 | $84.97 | $83.14 | $84.41 | $84.41 | 1,822,421 |
| 2017-02-02 | $80.82 | $82.87 | $80.04 | $82.76 | $82.76 | 1,117,014 |
| 2017-02-01 | $81.09 | $81.96 | $80.38 | $81.28 | $81.28 | 1,440,878 |
| 2017-01-31 | $80.88 | $81.35 | $79.80 | $81.34 | $81.34 | 1,249,458 |
| 2017-01-30 | $81.57 | $81.67 | $79.15 | $81.16 | $81.16 | 1,976,275 |
| 2017-01-27 | $81.98 | $81.98 | $80.89 | $81.76 | $81.76 | 1,487,100 |
| 2017-01-26 | $82.77 | $82.94 | $81.48 | $81.64 | $81.64 | 1,515,815 |
| 2017-01-25 | $82.87 | $83.96 | $82.43 | $82.65 | $82.65 | 1,880,649 |
| 2017-01-24 | $81.60 | $82.63 | $81.53 | $82.00 | $82.00 | 1,814,753 |
| 2017-01-23 | $81.39 | $81.91 | $80.91 | $81.54 | $81.54 | 1,204,968 |
| 2017-01-20 | $80.70 | $81.89 | $80.24 | $81.67 | $81.67 | 6,042,539 |
| 2017-01-19 | $80.26 | $80.78 | $79.65 | $79.98 | $79.98 | 1,498,045 |
| 2017-01-18 | $79.10 | $80.06 | $78.69 | $79.71 | $79.71 | 1,676,898 |
| 2017-01-17 | $80.97 | $81.23 | $78.29 | $78.62 | $78.62 | 2,403,471 |
| 2017-01-13 | $80.72 | $81.41 | $80.44 | $81.32 | $81.32 | 1,667,539 |
| 2017-01-12 | $80.72 | $80.86 | $79.24 | $80.65 | $80.65 | 1,646,368 |
| 2017-01-11 | $79.97 | $81.03 | $79.17 | $80.87 | $80.87 | 1,764,535 |
| 2017-01-10 | $79.29 | $80.37 | $78.56 | $79.98 | $79.98 | 1,796,204 |
| 2017-01-09 | $78.95 | $79.74 | $78.26 | $79.59 | $79.59 | 1,489,060 |
| 2017-01-06 | $77.28 | $79.81 | $76.89 | $79.30 | $79.30 | 1,587,682 |
| 2017-01-05 | $77.08 | $77.63 | $76.33 | $76.93 | $76.93 | 1,368,229 |
| 2017-01-04 | $76.19 | $77.96 | $76.09 | $77.52 | $77.52 | 1,889,516 |
| 2017-01-03 | $74.61 | $77.10 | $74.50 | $76.18 | $76.18 | 1,896,507 |
| 2016-12-30 | $75.40 | $75.42 | $73.60 | $74.01 | $74.01 | 1,529,905 |
| 2016-12-29 | $74.87 | $75.44 | $74.50 | $74.98 | $74.98 | 1,019,463 |
| 2016-12-28 | $75.93 | $76.02 | $74.51 | $75.02 | $75.02 | 878,482 |
| 2016-12-27 | $76.06 | $76.50 | $75.40 | $75.98 | $75.98 | 1,156,585 |
| 2016-12-23 | $74.60 | $76.05 | $74.45 | $76.00 | $76.00 | 1,501,659 |
| 2016-12-22 | $75.33 | $75.63 | $74.34 | $74.58 | $74.58 | 2,102,411 |
| 2016-12-21 | $76.05 | $76.28 | $75.27 | $75.63 | $75.63 | 1,568,023 |
| 2016-12-20 | $76.16 | $76.54 | $74.88 | $76.01 | $76.01 | 1,630,903 |
| 2016-12-19 | $76.76 | $77.08 | $75.42 | $75.70 | $75.70 | 2,005,494 |
| 2016-12-16 | $79.03 | $79.23 | $76.34 | $76.48 | $76.48 | 5,326,956 |
| 2016-12-15 | $76.86 | $79.43 | $75.97 | $78.92 | $78.92 | 3,745,442 |
| 2016-12-14 | $79.69 | $79.92 | $76.15 | $76.83 | $76.83 | 3,289,259 |
| 2016-12-13 | $78.99 | $80.34 | $78.80 | $79.67 | $79.67 | 2,734,407 |
| 2016-12-12 | $81.07 | $81.76 | $77.58 | $78.37 | $78.37 | 2,862,460 |
| 2016-12-09 | $82.29 | $83.08 | $80.66 | $81.11 | $81.11 | 2,371,297 |
| 2016-12-08 | $80.58 | $82.77 | $80.00 | $81.74 | $81.74 | 4,003,357 |
| 2016-12-07 | $76.26 | $80.92 | $75.42 | $80.34 | $80.34 | 7,717,440 |
| 2016-12-06 | $71.27 | $77.87 | $70.73 | $76.32 | $76.32 | 7,002,108 |
| 2016-12-05 | $70.44 | $72.41 | $70.15 | $71.18 | $71.18 | 2,230,221 |
| 2016-12-02 | $69.02 | $70.87 | $68.06 | $70.57 | $70.57 | 3,173,622 |
| 2016-12-01 | $72.77 | $73.24 | $69.00 | $69.22 | $69.22 | 4,349,874 |
| 2016-11-30 | $72.71 | $74.72 | $70.55 | $72.61 | $72.61 | 8,438,398 |
| 2016-11-29 | $75.31 | $75.98 | $75.03 | $75.26 | $75.26 | 2,834,539 |
| 2016-11-28 | $75.52 | $76.31 | $74.93 | $75.18 | $75.18 | 1,614,447 |
| 2016-11-25 | $75.51 | $76.18 | $75.05 | $75.83 | $75.83 | 786,332 |
| 2016-11-23 | $75.04 | $75.45 | $74.01 | $75.15 | $75.15 | 1,352,249 |
| 2016-11-22 | $75.49 | $75.78 | $74.68 | $75.21 | $75.21 | 1,990,244 |
| 2016-11-21 | $77.40 | $77.65 | $75.44 | $75.52 | $75.52 | 2,183,339 |
| 2016-11-18 | $78.21 | $78.40 | $76.48 | $76.90 | $76.90 | 2,243,358 |
| 2016-11-17 | $77.54 | $78.58 | $77.08 | $78.46 | $78.46 | 1,775,175 |
| 2016-11-16 | $74.92 | $78.42 | $74.79 | $77.57 | $77.57 | 4,173,256 |
| 2016-11-15 | $73.86 | $75.75 | $73.75 | $75.15 | $75.15 | 2,192,775 |
| 2016-11-14 | $74.37 | $75.18 | $73.44 | $73.55 | $73.55 | 2,451,590 |
| 2016-11-11 | $73.20 | $74.04 | $72.88 | $73.81 | $73.81 | 2,710,504 |
| 2016-11-10 | $73.50 | $75.18 | $71.68 | $73.49 | $73.49 | 2,917,554 |
| 2016-11-09 | $69.54 | $73.93 | $69.51 | $72.63 | $72.63 | 3,060,867 |
| 2016-11-08 | $71.77 | $72.99 | $71.36 | $72.69 | $72.69 | 1,519,589 |
| 2016-11-07 | $70.81 | $72.12 | $70.32 | $72.00 | $72.00 | 2,361,589 |
| 2016-11-04 | $67.15 | $70.24 | $67.15 | $69.44 | $69.44 | 2,714,110 |
| 2016-11-03 | $68.91 | $69.21 | $67.52 | $67.61 | $67.61 | 1,422,980 |
| 2016-11-02 | $70.18 | $70.40 | $67.87 | $68.68 | $68.68 | 2,032,670 |
| 2016-11-01 | $72.40 | $72.40 | $69.38 | $70.10 | $70.10 | 1,957,511 |
| 2016-10-31 | $72.29 | $72.66 | $71.48 | $72.28 | $72.28 | 1,397,631 |
| 2016-10-28 | $70.71 | $72.44 | $70.59 | $71.86 | $71.86 | 1,502,059 |
| 2016-10-27 | $71.22 | $72.12 | $70.46 | $70.58 | $70.58 | 1,216,293 |
| 2016-10-26 | $71.23 | $72.00 | $70.60 | $70.66 | $70.66 | 1,118,942 |
| 2016-10-25 | $72.07 | $72.41 | $70.92 | $71.36 | $71.36 | 1,754,365 |
| 2016-10-24 | $71.73 | $72.75 | $71.20 | $72.22 | $72.22 | 1,342,082 |
| 2016-10-21 | $70.85 | $71.34 | $70.00 | $71.18 | $71.18 | 1,117,542 |
| 2016-10-20 | $70.75 | $71.40 | $70.07 | $71.13 | $71.13 | 1,127,374 |
| 2016-10-19 | $70.13 | $70.94 | $69.86 | $70.78 | $70.78 | 957,167 |
| 2016-10-18 | $69.92 | $70.32 | $69.55 | $70.13 | $70.13 | 1,047,236 |
| 2016-10-17 | $69.33 | $69.86 | $68.77 | $68.85 | $68.85 | 1,080,445 |
| 2016-10-14 | $71.23 | $71.23 | $69.29 | $69.46 | $69.46 | 1,169,268 |
| 2016-10-13 | $69.66 | $69.70 | $68.40 | $69.29 | $69.29 | 1,690,586 |
| 2016-10-12 | $70.43 | $70.60 | $69.76 | $70.33 | $70.33 | 1,419,863 |
| 2016-10-11 | $72.31 | $72.77 | $69.86 | $70.17 | $70.17 | 1,704,090 |
| 2016-10-10 | $72.00 | $73.07 | $72.00 | $72.21 | $72.21 | 1,260,227 |
| 2016-10-07 | $72.80 | $72.80 | $71.47 | $72.01 | $72.01 | 1,598,028 |
| 2016-10-06 | $73.18 | $73.40 | $71.76 | $72.83 | $72.83 | 1,415,103 |
| 2016-10-05 | $71.57 | $73.24 | $71.57 | $73.21 | $73.21 | 1,708,223 |
| 2016-10-04 | $71.32 | $72.53 | $71.00 | $71.42 | $71.42 | 1,557,611 |
| 2016-10-03 | $71.15 | $72.26 | $70.85 | $71.18 | $71.18 | 2,202,833 |
| 2016-09-30 | $72.03 | $72.59 | $71.41 | $72.33 | $72.33 | 1,513,358 |
| 2016-09-29 | $72.59 | $72.80 | $71.41 | $71.59 | $71.59 | 1,425,419 |
| 2016-09-28 | $72.20 | $72.69 | $71.55 | $72.65 | $72.65 | 1,797,111 |
| 2016-09-27 | $70.97 | $71.93 | $70.83 | $71.90 | $71.90 | 1,465,676 |
| 2016-09-26 | $71.27 | $71.64 | $70.58 | $71.08 | $71.08 | 1,490,533 |
| 2016-09-23 | $72.19 | $72.42 | $71.53 | $71.67 | $71.67 | 1,568,668 |
| 2016-09-22 | $72.26 | $72.62 | $71.76 | $72.35 | $72.35 | 1,858,380 |
| 2016-09-21 | $68.91 | $71.78 | $68.91 | $71.69 | $71.69 | 3,217,240 |
| 2016-09-20 | $68.67 | $69.57 | $68.32 | $68.79 | $68.79 | 1,693,430 |
| 2016-09-19 | $67.95 | $69.20 | $67.65 | $68.13 | $68.13 | 2,029,703 |
| 2016-09-16 | $66.90 | $67.99 | $66.36 | $67.60 | $67.60 | 7,049,208 |
| 2016-09-15 | $65.70 | $67.40 | $65.50 | $67.39 | $67.39 | 2,290,616 |
| 2016-09-14 | $65.76 | $66.24 | $65.06 | $65.51 | $65.51 | 1,843,715 |
| 2016-09-13 | $66.31 | $66.90 | $65.36 | $65.78 | $65.78 | 2,290,076 |
| 2016-09-12 | $65.92 | $67.47 | $65.39 | $67.35 | $67.35 | 2,676,075 |
| 2016-09-09 | $68.17 | $68.65 | $66.84 | $66.84 | $66.84 | 2,205,537 |
| 2016-09-08 | $68.41 | $69.15 | $68.16 | $68.81 | $68.81 | 1,640,543 |
| 2016-09-07 | $67.58 | $68.76 | $67.57 | $68.60 | $68.60 | 1,956,620 |
| 2016-09-06 | $68.20 | $68.20 | $67.05 | $67.69 | $67.69 | 1,775,543 |
| 2016-09-02 | $67.93 | $68.48 | $67.60 | $68.01 | $68.01 | 1,114,226 |
| 2016-09-01 | $67.42 | $67.67 | $66.78 | $67.37 | $67.37 | 1,299,821 |
| 2016-08-31 | $67.85 | $68.05 | $67.01 | $67.40 | $67.40 | 2,264,582 |
| 2016-08-30 | $67.80 | $68.75 | $67.52 | $68.03 | $68.03 | 2,403,324 |
| 2016-08-29 | $68.50 | $68.89 | $67.86 | $68.32 | $68.32 | 3,127,566 |
| 2016-08-26 | $66.00 | $69.21 | $65.06 | $68.87 | $68.87 | 6,591,406 |
| 2016-08-25 | $63.21 | $63.92 | $63.00 | $63.70 | $63.70 | 3,075,495 |
| 2016-08-24 | $63.31 | $63.79 | $62.96 | $63.17 | $63.17 | 1,498,740 |
| 2016-08-23 | $63.62 | $64.00 | $63.32 | $63.46 | $63.46 | 1,554,989 |
| 2016-08-22 | $63.33 | $63.59 | $62.68 | $63.29 | $63.29 | 1,192,688 |
| 2016-08-19 | $63.34 | $63.84 | $62.60 | $63.74 | $63.74 | 1,380,800 |
| 2016-08-18 | $62.89 | $63.76 | $62.72 | $63.50 | $63.50 | 1,951,122 |
| 2016-08-17 | $62.59 | $62.85 | $61.99 | $62.79 | $62.79 | 1,124,239 |
| 2016-08-16 | $62.91 | $63.26 | $62.61 | $62.65 | $62.65 | 1,609,969 |
| 2016-08-15 | $61.90 | $63.21 | $61.40 | $62.98 | $62.98 | 1,576,635 |
| 2016-08-12 | $61.36 | $61.96 | $60.95 | $61.83 | $61.83 | 1,337,432 |
| 2016-08-11 | $60.49 | $61.75 | $58.78 | $61.71 | $61.71 | 1,629,216 |
| 2016-08-10 | $60.31 | $60.39 | $59.81 | $60.30 | $60.30 | 893,671 |
| 2016-08-09 | $59.52 | $60.50 | $59.41 | $60.34 | $60.34 | 1,518,387 |
| 2016-08-08 | $59.46 | $59.88 | $59.26 | $59.37 | $59.37 | 1,297,562 |
| 2016-08-05 | $58.44 | $59.48 | $58.25 | $59.33 | $59.33 | 1,729,356 |
| 2016-08-04 | $58.09 | $58.87 | $57.96 | $58.25 | $58.25 | 1,631,293 |
| 2016-08-03 | $57.78 | $58.40 | $56.80 | $57.95 | $57.95 | 2,727,538 |
| 2016-08-02 | $59.53 | $59.58 | $57.34 | $57.87 | $57.87 | 1,389,452 |
| 2016-08-01 | $59.33 | $59.93 | $59.01 | $59.74 | $59.74 | 1,304,641 |
| 2016-07-29 | $59.50 | $59.67 | $58.64 | $59.45 | $59.45 | 1,194,477 |
| 2016-07-28 | $59.49 | $60.25 | $59.12 | $59.45 | $59.45 | 942,911 |
| 2016-07-27 | $58.75 | $59.78 | $58.50 | $59.62 | $59.62 | 1,543,615 |
| 2016-07-26 | $58.18 | $58.93 | $58.06 | $58.75 | $58.75 | 936,539 |
| 2016-07-25 | $58.75 | $58.99 | $58.11 | $58.22 | $58.22 | 870,299 |
| 2016-07-22 | $57.83 | $58.91 | $57.46 | $58.78 | $58.78 | 710,677 |
| 2016-07-21 | $58.12 | $58.89 | $57.54 | $57.58 | $57.58 | 1,176,398 |
| 2016-07-20 | $57.85 | $58.63 | $57.38 | $58.27 | $58.27 | 1,987,442 |
| 2016-07-19 | $57.87 | $58.15 | $57.34 | $57.52 | $57.52 | 861,702 |
| 2016-07-18 | $57.91 | $58.42 | $57.40 | $58.01 | $58.01 | 1,204,315 |
| 2016-07-15 | $58.40 | $58.44 | $57.44 | $57.98 | $57.98 | 1,325,089 |
| 2016-07-14 | $57.57 | $58.29 | $56.90 | $58.16 | $58.16 | 1,840,717 |
| 2016-07-13 | $57.57 | $58.00 | $56.84 | $56.87 | $56.87 | 1,621,805 |
| 2016-07-12 | $55.91 | $57.53 | $55.77 | $57.38 | $57.38 | 1,758,977 |
| 2016-07-11 | $55.62 | $55.96 | $55.44 | $55.49 | $55.49 | 919,343 |
| 2016-07-08 | $53.90 | $55.28 | $53.73 | $55.14 | $55.14 | 1,285,500 |
| 2016-07-07 | $53.13 | $53.60 | $52.94 | $53.53 | $53.53 | 1,143,763 |
| 2016-07-06 | $52.52 | $53.09 | $51.89 | $52.96 | $52.96 | 1,115,396 |
| 2016-07-05 | $53.92 | $53.98 | $52.32 | $52.80 | $52.80 | 1,223,895 |
| 2016-07-01 | $54.12 | $55.22 | $53.60 | $54.34 | $54.34 | 1,497,048 |
| 2016-06-30 | $53.30 | $54.14 | $52.99 | $54.14 | $54.14 | 1,875,376 |
| 2016-06-29 | $51.82 | $53.68 | $51.55 | $53.22 | $53.22 | 2,449,719 |
| 2016-06-28 | $51.12 | $51.96 | $50.42 | $51.48 | $51.48 | 2,461,324 |
| 2016-06-27 | $53.34 | $53.54 | $49.82 | $50.54 | $50.54 | 4,721,108 |
| 2016-06-24 | $56.01 | $56.67 | $53.85 | $54.04 | $54.04 | 4,567,322 |
| 2016-06-23 | $58.01 | $59.07 | $57.75 | $59.06 | $59.06 | 1,410,187 |
| 2016-06-22 | $57.72 | $58.29 | $57.33 | $57.38 | $57.38 | 1,071,480 |
| 2016-06-21 | $57.76 | $58.20 | $57.39 | $58.07 | $58.07 | 1,078,406 |
| 2016-06-20 | $57.47 | $58.20 | $57.28 | $57.56 | $57.56 | 1,080,177 |
| 2016-06-17 | $56.74 | $56.99 | $56.07 | $56.68 | $56.68 | 2,216,994 |
| 2016-06-16 | $56.16 | $56.87 | $55.71 | $56.77 | $56.77 | 1,437,504 |
| 2016-06-15 | $55.98 | $56.94 | $55.71 | $56.61 | $56.61 | 1,452,147 |
| 2016-06-14 | $55.76 | $55.94 | $55.29 | $55.71 | $55.71 | 1,443,429 |
| 2016-06-13 | $55.92 | $56.86 | $55.80 | $55.89 | $55.89 | 1,333,688 |
| 2016-06-10 | $57.12 | $57.44 | $56.10 | $56.18 | $56.18 | 1,470,975 |
| 2016-06-09 | $58.23 | $58.45 | $57.66 | $57.79 | $57.79 | 893,517 |
| 2016-06-08 | $58.64 | $58.83 | $58.21 | $58.53 | $58.53 | 796,424 |
| 2016-06-07 | $58.63 | $59.00 | $58.25 | $58.68 | $58.68 | 1,354,395 |
| 2016-06-06 | $58.42 | $58.83 | $58.14 | $58.67 | $58.67 | 1,606,677 |
| 2016-06-03 | $58.56 | $58.61 | $57.36 | $58.29 | $58.29 | 1,172,759 |
| 2016-06-02 | $58.23 | $58.77 | $57.75 | $58.76 | $58.76 | 1,032,141 |
| 2016-06-01 | $57.97 | $58.74 | $57.95 | $58.30 | $58.30 | 1,506,323 |
| 2016-05-31 | $59.60 | $59.67 | $57.74 | $58.27 | $58.27 | 3,000,833 |
| 2016-05-27 | $58.20 | $59.37 | $58.20 | $59.34 | $59.34 | 1,909,769 |
| 2016-05-26 | $58.87 | $59.12 | $57.90 | $58.11 | $58.11 | 1,461,594 |
| 2016-05-25 | $58.75 | $59.94 | $58.75 | $58.91 | $58.91 | 2,025,619 |
| 2016-05-24 | $57.25 | $58.55 | $57.17 | $58.46 | $58.46 | 1,980,965 |
| 2016-05-23 | $56.18 | $57.25 | $55.89 | $56.96 | $56.96 | 3,313,956 |
| 2016-05-20 | $57.30 | $57.98 | $55.35 | $56.19 | $56.19 | 4,816,156 |
| 2016-05-19 | $57.69 | $58.24 | $56.83 | $57.52 | $57.52 | 2,272,064 |
| 2016-05-18 | $57.84 | $58.35 | $57.31 | $57.76 | $57.76 | 2,455,348 |
| 2016-05-17 | $58.93 | $59.29 | $57.87 | $57.98 | $57.98 | 1,881,451 |
| 2016-05-16 | $57.94 | $59.36 | $57.78 | $59.08 | $59.08 | 2,768,571 |
| 2016-05-13 | $57.86 | $58.78 | $57.62 | $57.87 | $57.87 | 1,565,356 |
| 2016-05-12 | $59.26 | $59.58 | $57.23 | $58.06 | $58.06 | 1,960,510 |
| 2016-05-11 | $59.42 | $59.73 | $59.02 | $59.03 | $59.03 | 1,878,741 |
| 2016-05-10 | $58.91 | $59.66 | $58.89 | $59.57 | $59.57 | 2,507,050 |
| 2016-05-09 | $58.67 | $59.34 | $58.49 | $58.79 | $58.79 | 1,606,702 |
| 2016-05-06 | $58.44 | $59.82 | $58.03 | $58.66 | $58.66 | 2,085,436 |
| 2016-05-05 | $59.07 | $59.39 | $58.34 | $58.46 | $58.46 | 1,475,812 |
| 2016-05-04 | $59.93 | $60.02 | $58.36 | $58.73 | $58.73 | 2,281,740 |
| 2016-05-03 | $60.87 | $61.20 | $59.70 | $60.34 | $60.34 | 1,802,443 |
| 2016-05-02 | $60.00 | $61.42 | $59.47 | $61.37 | $61.37 | 1,318,969 |
| 2016-04-29 | $60.93 | $61.24 | $59.14 | $59.82 | $59.82 | 1,742,752 |
| 2016-04-28 | $60.81 | $62.34 | $60.72 | $61.39 | $61.39 | 2,500,793 |
| 2016-04-27 | $61.00 | $62.42 | $60.84 | $61.40 | $61.40 | 2,429,931 |
| 2016-04-26 | $60.00 | $61.02 | $59.92 | $61.01 | $61.01 | 1,645,551 |
| 2016-04-25 | $59.36 | $60.00 | $59.31 | $59.99 | $59.99 | 1,337,668 |
| 2016-04-22 | $60.13 | $60.29 | $59.18 | $59.54 | $59.54 | 1,012,296 |
| 2016-04-21 | $59.44 | $60.49 | $59.42 | $60.07 | $60.07 | 1,755,273 |
| 2016-04-20 | $59.17 | $59.84 | $58.86 | $59.39 | $59.39 | 1,270,028 |
| 2016-04-19 | $59.18 | $59.44 | $58.68 | $59.13 | $59.13 | 1,159,865 |
| 2016-04-18 | $58.22 | $59.19 | $58.12 | $59.14 | $59.14 | 1,599,157 |
| 2016-04-15 | $58.00 | $58.52 | $57.44 | $58.42 | $58.42 | 1,792,906 |
| 2016-04-14 | $57.76 | $58.40 | $57.41 | $58.08 | $58.08 | 990,814 |
| 2016-04-13 | $56.26 | $57.84 | $55.97 | $57.71 | $57.71 | 1,562,370 |
| 2016-04-12 | $56.98 | $57.13 | $55.07 | $55.92 | $55.92 | 2,598,543 |
| 2016-04-11 | $57.07 | $57.89 | $56.77 | $56.87 | $56.87 | 1,300,079 |
| 2016-04-08 | $56.85 | $57.33 | $56.46 | $56.76 | $56.76 | 1,161,381 |
| 2016-04-07 | $57.36 | $57.51 | $56.32 | $56.39 | $56.39 | 1,451,304 |
| 2016-04-06 | $57.06 | $57.80 | $56.47 | $57.78 | $57.78 | 1,628,168 |
| 2016-04-05 | $57.62 | $57.96 | $56.99 | $57.11 | $57.11 | 1,138,059 |
| 2016-04-04 | $57.80 | $58.57 | $57.01 | $58.19 | $58.19 | 1,313,980 |
| 2016-04-01 | $56.57 | $57.84 | $55.34 | $57.77 | $57.77 | 3,741,187 |
| 2016-03-31 | $57.83 | $58.62 | $57.47 | $58.31 | $58.31 | 1,365,069 |
| 2016-03-30 | $58.52 | $59.34 | $57.79 | $57.90 | $57.90 | 1,350,747 |
| 2016-03-29 | $56.74 | $58.41 | $56.26 | $58.23 | $58.23 | 987,332 |
| 2016-03-28 | $57.31 | $57.60 | $56.35 | $57.11 | $57.11 | 1,121,790 |
| 2016-03-24 | $56.96 | $57.53 | $56.18 | $57.37 | $57.37 | 1,152,559 |
| 2016-03-23 | $57.90 | $58.37 | $57.16 | $57.29 | $57.29 | 1,502,504 |
| 2016-03-22 | $57.80 | $58.60 | $57.03 | $57.98 | $57.98 | 1,297,525 |
| 2016-03-21 | $57.69 | $58.23 | $57.07 | $58.17 | $58.17 | 1,384,741 |
| 2016-03-18 | $57.69 | $58.61 | $57.30 | $57.81 | $57.81 | 2,486,468 |
| 2016-03-17 | $56.92 | $57.34 | $56.39 | $57.06 | $57.06 | 1,591,422 |
| 2016-03-16 | $56.22 | $57.50 | $55.94 | $56.97 | $56.97 | 2,281,197 |
| 2016-03-15 | $56.45 | $56.46 | $55.54 | $56.32 | $56.32 | 1,511,331 |
| 2016-03-14 | $56.21 | $56.95 | $55.98 | $56.70 | $56.70 | 2,004,498 |
| 2016-03-11 | $56.90 | $57.20 | $56.30 | $56.61 | $56.61 | 3,418,419 |
| 2016-03-10 | $57.00 | $57.00 | $54.57 | $55.95 | $55.95 | 2,404,967 |
| 2016-03-09 | $57.13 | $57.42 | $55.85 | $56.69 | $56.69 | 2,179,751 |
| 2016-03-08 | $57.67 | $57.95 | $56.03 | $56.86 | $56.86 | 2,399,153 |
| 2016-03-07 | $55.87 | $58.34 | $55.42 | $58.17 | $58.17 | 2,632,186 |
| 2016-03-04 | $55.25 | $57.12 | $55.02 | $56.25 | $56.25 | 2,792,837 |
| 2016-03-03 | $54.09 | $54.82 | $53.50 | $54.79 | $54.79 | 1,445,688 |
| 2016-03-02 | $54.02 | $54.43 | $53.65 | $54.41 | $54.41 | 1,423,739 |
| 2016-03-01 | $52.40 | $54.37 | $52.12 | $54.31 | $54.31 | 2,822,908 |
| 2016-02-29 | $50.98 | $52.58 | $50.95 | $51.74 | $51.74 | 3,014,537 |
| 2016-02-26 | $50.93 | $51.88 | $49.25 | $51.19 | $51.19 | 11,190,122 |
| 2016-02-25 | $49.49 | $50.28 | $48.75 | $49.42 | $49.42 | 8,672,523 |
| 2016-02-24 | $49.25 | $49.65 | $48.22 | $49.18 | $49.18 | 6,582,902 |
| 2016-02-23 | $49.92 | $50.63 | $49.28 | $49.69 | $49.69 | 1,966,871 |
| 2016-02-22 | $49.90 | $50.77 | $49.47 | $50.35 | $50.35 | 2,235,197 |
| 2016-02-19 | $47.58 | $50.34 | $47.40 | $49.91 | $49.91 | 3,659,440 |
| 2016-02-18 | $46.79 | $48.20 | $46.77 | $47.75 | $47.75 | 2,846,483 |
| 2016-02-17 | $45.34 | $47.07 | $45.34 | $46.67 | $46.67 | 1,917,552 |
| 2016-02-16 | $44.98 | $45.92 | $44.22 | $44.89 | $44.89 | 2,603,498 |
| 2016-02-12 | $43.73 | $45.04 | $43.01 | $44.92 | $44.92 | 1,883,854 |
| 2016-02-11 | $42.80 | $43.69 | $41.85 | $43.26 | $43.26 | 2,507,913 |
| 2016-02-10 | $43.27 | $44.44 | $42.89 | $43.72 | $43.72 | 2,702,599 |
| 2016-02-09 | $42.45 | $44.55 | $41.60 | $42.64 | $42.64 | 3,241,930 |
| 2016-02-08 | $45.58 | $45.76 | $42.24 | $43.45 | $43.45 | 3,008,958 |
| 2016-02-05 | $48.98 | $49.24 | $45.82 | $46.17 | $46.17 | 3,490,948 |
| 2016-02-04 | $49.46 | $50.74 | $48.62 | $49.51 | $49.51 | 2,402,754 |
| 2016-02-03 | $49.90 | $50.90 | $47.47 | $49.56 | $49.56 | 6,834,198 |
| 2016-02-02 | $47.00 | $47.47 | $45.63 | $45.89 | $45.89 | 1,812,868 |
| 2016-02-01 | $46.65 | $47.98 | $46.04 | $47.65 | $47.65 | 2,164,681 |
| 2016-01-29 | $45.72 | $46.83 | $45.34 | $46.82 | $46.82 | 2,273,663 |
| 2016-01-28 | $46.95 | $47.40 | $45.04 | $45.27 | $45.27 | 3,138,847 |
| 2016-01-27 | $48.34 | $48.90 | $46.24 | $46.49 | $46.49 | 3,296,839 |
| 2016-01-26 | $48.29 | $48.67 | $47.39 | $48.42 | $48.42 | 2,046,693 |
| 2016-01-25 | $48.81 | $49.19 | $47.86 | $47.97 | $47.97 | 1,684,905 |
| 2016-01-22 | $48.64 | $49.34 | $48.36 | $49.03 | $49.03 | 1,820,110 |
| 2016-01-21 | $47.98 | $48.55 | $46.94 | $47.87 | $47.87 | 2,410,513 |
| 2016-01-20 | $46.81 | $48.45 | $45.12 | $47.90 | $47.90 | 3,555,253 |
| 2016-01-19 | $49.40 | $49.89 | $47.08 | $47.59 | $47.59 | 3,473,071 |
| 2016-01-15 | $50.99 | $51.36 | $48.95 | $49.40 | $49.40 | 5,792,204 |
| 2016-01-14 | $51.04 | $52.86 | $50.15 | $52.65 | $52.65 | 4,160,615 |
| 2016-01-13 | $55.07 | $55.07 | $49.85 | $50.87 | $50.87 | 9,264,892 |
| 2016-01-12 | $55.51 | $56.50 | $54.55 | $54.79 | $54.79 | 2,439,184 |
| 2016-01-11 | $55.30 | $55.55 | $54.07 | $55.23 | $55.23 | 2,020,662 |
| 2016-01-08 | $56.17 | $56.46 | $54.60 | $55.06 | $55.06 | 2,376,784 |
| 2016-01-07 | $58.36 | $58.69 | $55.97 | $55.98 | $55.98 | 3,927,892 |
| 2016-01-06 | $59.46 | $59.80 | $58.95 | $59.54 | $59.54 | 3,306,268 |
| 2016-01-05 | $60.39 | $60.80 | $60.01 | $60.39 | $60.39 | 1,323,627 |
| 2016-01-04 | $60.01 | $60.54 | $59.24 | $60.31 | $60.31 | 2,070,653 |
| 2015-12-31 | $62.13 | $62.85 | $60.91 | $60.93 | $60.93 | 1,353,915 |
| 2015-12-30 | $62.26 | $63.16 | $61.93 | $62.25 | $62.25 | 929,914 |
| 2015-12-29 | $62.11 | $62.81 | $61.95 | $62.22 | $62.22 | 1,004,250 |
| 2015-12-28 | $61.68 | $61.96 | $61.20 | $61.86 | $61.86 | 989,124 |
| 2015-12-24 | $62.03 | $62.34 | $60.65 | $61.85 | $61.85 | 417,286 |
| 2015-12-23 | $61.23 | $62.19 | $60.84 | $62.04 | $62.04 | 1,045,282 |
| 2015-12-22 | $60.64 | $61.24 | $59.84 | $60.99 | $60.99 | 1,107,167 |
| 2015-12-21 | $59.66 | $60.63 | $59.53 | $60.16 | $60.16 | 1,554,685 |
| 2015-12-18 | $60.45 | $60.90 | $59.48 | $59.52 | $59.52 | 4,337,810 |
| 2015-12-17 | $61.94 | $62.10 | $60.74 | $60.74 | $60.74 | 1,702,460 |
| 2015-12-16 | $61.36 | $62.03 | $60.95 | $61.93 | $61.93 | 1,666,238 |
| 2015-12-15 | $61.21 | $62.27 | $60.82 | $61.09 | $61.09 | 1,740,325 |
| 2015-12-14 | $60.87 | $61.25 | $59.84 | $60.74 | $60.74 | 2,312,296 |
| 2015-12-11 | $62.78 | $63.10 | $60.83 | $61.10 | $61.10 | 1,840,934 |
| 2015-12-10 | $63.23 | $63.92 | $63.03 | $63.24 | $63.24 | 1,211,834 |
| 2015-12-09 | $63.82 | $64.51 | $62.80 | $63.25 | $63.25 | 1,364,928 |
| 2015-12-08 | $63.25 | $64.27 | $62.64 | $63.96 | $63.96 | 1,488,371 |
| 2015-12-07 | $65.50 | $65.73 | $63.37 | $63.75 | $63.75 | 1,987,168 |
| 2015-12-04 | $64.66 | $65.78 | $64.26 | $65.29 | $65.29 | 1,885,980 |
| 2015-12-03 | $64.86 | $64.99 | $64.19 | $64.41 | $64.41 | 4,277,062 |
| 2015-12-02 | $64.53 | $64.99 | $64.17 | $64.55 | $64.55 | 3,217,391 |
| 2015-12-01 | $63.58 | $64.77 | $63.58 | $64.72 | $64.72 | 1,927,122 |
| 2015-11-30 | $63.02 | $63.89 | $62.78 | $63.47 | $63.47 | 2,137,071 |
| 2015-11-27 | $63.04 | $63.26 | $62.69 | $63.05 | $63.05 | 674,381 |
| 2015-11-25 | $63.17 | $63.30 | $62.72 | $62.92 | $62.92 | 1,220,481 |
| 2015-11-24 | $62.24 | $63.36 | $62.04 | $63.08 | $63.08 | 1,882,985 |
| 2015-11-23 | $60.42 | $63.27 | $60.42 | $62.71 | $62.71 | 2,903,747 |
| 2015-11-20 | $60.55 | $60.88 | $58.55 | $60.55 | $60.55 | 7,665,544 |
| 2015-11-19 | $61.47 | $62.65 | $61.04 | $62.39 | $62.39 | 3,594,327 |
| 2015-11-18 | $61.28 | $61.61 | $60.10 | $61.25 | $61.25 | 3,014,368 |
| 2015-11-17 | $61.17 | $62.40 | $60.87 | $61.25 | $61.25 | 2,976,551 |
| 2015-11-16 | $60.78 | $61.72 | $60.07 | $60.93 | $60.93 | 4,054,679 |
| 2015-11-13 | $61.60 | $61.71 | $60.18 | $60.45 | $60.45 | 3,337,991 |
| 2015-11-12 | $62.00 | $62.42 | $61.38 | $61.75 | $61.75 | 3,752,644 |
| 2015-11-11 | $63.51 | $63.64 | $62.10 | $62.12 | $62.12 | 4,474,430 |
| 2015-11-10 | $61.88 | $63.37 | $61.82 | $63.36 | $63.36 | 3,786,620 |
| 2015-11-09 | $62.54 | $63.63 | $62.39 | $63.51 | $63.51 | 3,820,182 |
| 2015-11-06 | $62.80 | $63.92 | $62.24 | $63.88 | $63.88 | 4,828,173 |
| 2015-11-05 | $61.00 | $63.72 | $60.14 | $63.49 | $63.49 | 12,562,533 |
| 2015-11-04 | $57.90 | $58.11 | $57.48 | $57.83 | $57.83 | 2,243,356 |
| 2015-11-03 | $56.90 | $58.56 | $56.63 | $57.93 | $57.93 | 2,857,284 |
| 2015-11-02 | $55.51 | $57.03 | $55.16 | $56.89 | $56.89 | 3,198,017 |
| 2015-10-30 | $53.07 | $55.60 | $53.00 | $55.19 | $55.19 | 3,081,987 |
| 2015-10-29 | $55.21 | $55.31 | $54.82 | $55.06 | $55.06 | 2,054,933 |
| 2015-10-28 | $54.24 | $55.82 | $53.95 | $55.50 | $55.50 | 3,951,354 |
| 2015-10-27 | $53.44 | $54.13 | $53.18 | $54.10 | $54.10 | 3,133,666 |
| 2015-10-26 | $53.24 | $53.67 | $52.94 | $53.61 | $53.61 | 3,245,609 |
| 2015-10-23 | $52.80 | $52.84 | $51.86 | $52.39 | $52.39 | 2,569,054 |
| 2015-10-22 | $51.50 | $53.32 | $51.50 | $52.59 | $52.59 | 2,456,543 |
| 2015-10-21 | $52.34 | $52.39 | $51.08 | $51.13 | $51.13 | 1,692,557 |
| 2015-10-20 | $51.99 | $52.34 | $51.69 | $52.00 | $52.00 | 2,466,624 |
| 2015-10-19 | $51.91 | $52.74 | $51.66 | $52.44 | $52.44 | 3,104,103 |
| 2015-10-16 | $52.37 | $52.54 | $51.57 | $52.04 | $52.04 | 3,564,670 |
| 2015-10-15 | $51.53 | $52.39 | $51.53 | $52.16 | $52.16 | 1,869,795 |
| 2015-10-14 | $52.10 | $52.15 | $51.24 | $51.37 | $51.37 | 2,647,867 |
| 2015-10-13 | $51.42 | $52.53 | $51.02 | $52.08 | $52.08 | 4,986,405 |
| 2015-10-12 | $51.38 | $51.77 | $50.78 | $51.55 | $51.55 | 4,496,355 |
| 2015-10-09 | $47.41 | $51.67 | $47.39 | $51.57 | $51.57 | 9,182,547 |
| 2015-10-08 | $45.88 | $47.41 | $45.87 | $47.31 | $47.31 | 3,120,639 |
| 2015-10-07 | $44.83 | $45.96 | $44.80 | $45.90 | $45.90 | 3,918,588 |
| 2015-10-06 | $44.21 | $44.84 | $43.77 | $44.80 | $44.80 | 4,756,410 |
| 2015-10-05 | $44.30 | $44.57 | $43.99 | $44.29 | $44.29 | 2,982,057 |
| 2015-10-02 | $42.60 | $44.04 | $42.06 | $44.00 | $44.00 | 4,404,520 |
| 2015-10-01 | $43.68 | $44.35 | $42.78 | $43.14 | $43.14 | 7,593,804 |
| 2015-09-30 | $45.39 | $45.98 | $43.90 | $44.14 | $44.14 | 6,278,770 |
| 2015-09-29 | $46.13 | $46.37 | $45.01 | $45.24 | $45.24 | 3,901,959 |
| 2015-09-28 | $47.05 | $47.27 | $45.96 | $46.14 | $46.14 | 2,288,992 |
| 2015-09-25 | $47.09 | $47.93 | $46.74 | $46.97 | $46.97 | 2,169,122 |
| 2015-09-24 | $46.59 | $47.29 | $46.22 | $47.05 | $47.05 | 2,323,713 |
| 2015-09-23 | $46.85 | $47.57 | $46.67 | $46.92 | $46.92 | 2,715,101 |
| 2015-09-22 | $46.89 | $47.45 | $46.34 | $46.93 | $46.93 | 3,505,787 |
| 2015-09-21 | $46.58 | $47.60 | $46.50 | $47.41 | $47.41 | 3,194,802 |
| 2015-09-18 | $46.17 | $47.30 | $46.06 | $46.48 | $46.48 | 3,875,408 |
| 2015-09-17 | $46.79 | $47.39 | $46.44 | $46.78 | $46.78 | 2,839,424 |
| 2015-09-16 | $46.57 | $46.99 | $46.50 | $46.90 | $46.90 | 2,517,404 |
| 2015-09-15 | $46.16 | $47.02 | $46.13 | $46.62 | $46.62 | 2,525,492 |
| 2015-09-14 | $45.39 | $46.35 | $45.38 | $46.15 | $46.15 | 2,163,874 |
| 2015-09-11 | $46.01 | $46.38 | $45.76 | $46.30 | $46.30 | 1,933,916 |
| 2015-09-10 | $45.97 | $46.72 | $45.82 | $46.23 | $46.23 | 6,143,521 |
| 2015-09-09 | $47.21 | $47.45 | $46.03 | $46.16 | $46.16 | 9,429,458 |
| 2015-09-08 | $46.12 | $46.85 | $46.01 | $46.81 | $46.81 | 3,951,127 |
Autodesk Inc (ADSK) News Headlines
.jpg)
Goldman warns these are the most crowded AI-related stocks
The enthusiasm around artificial intelligence has run up the prices for some stocks so high that investors are worried they are becoming overcrowded.
cnbc.com Feb. 7, 2024.jpg)
Quilter raises $10 million for AI-powered circuit board design, led by Benchmark
None
reuters.com Feb. 13, 2024.jpg)
Japanese Chipmaker Renesas to Acquire Australian Software Company Altium for $5.9 Billion
Japan's chipmaker Renesas said it will acquire Australia-listed software company Altium for $5.9 billion
investopedia.com Feb. 15, 2024Recent Autodesk Inc (ADSK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Autodesk Inc (ADSK) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |