AMGEN Inc (AMGN) Exchange: NASDAQ
Data as of May 2, 2025
$281.22 ($-2.56) -0.90%
AMGEN Inc - Daily Information
Click for more stock information on AMGEN Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $291.50 |
| Previous Close | $281.22 |
| High | $291.61 |
| Low | $275.20 |
| Adjusted Open | $291.50 |
| Previous Adjusted Close | $281.22 |
| Adjusted High | $291.61 |
| Adjusted Low | $275.20 |
About AMGEN Inc (AMGN)
AMGEN Inc is a biotechnology company that has been in existence since 1980. Founded by renowned physicians, Roy Vagelos and George B. Rathmann, the company was the first corporation of its kind and was focused on creating new medicines using gene-based biotechnology and biologics. AMGEN is now a leading global biotechnology company, dedicated to discovering, developing, manufacturing and delivering quality medicines to patients. With a portfolio of over 1000 medicines, it has a presence in over 100 countries and employs over 22,000 people across the globe. Also, since its inception, it has invested over $50 billion in capital expenditures and has become a publicly traded company with a market capitalization of over $125 billion today.
Invest in AMGEN Inc (AMGN)
Historical Stock Data for AMGEN Inc (AMGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $291.50 | $291.61 | $275.20 | $281.22 | $281.22 | 4,537,310 |
| 2025-05-01 | $287.04 | $287.88 | $282.07 | $283.78 | $283.78 | 2,942,685 |
| 2025-04-30 | $289.44 | $292.00 | $286.09 | $290.92 | $290.92 | 2,612,306 |
| 2025-04-29 | $281.12 | $289.90 | $279.06 | $288.56 | $288.56 | 2,147,733 |
| 2025-04-28 | $280.63 | $284.10 | $280.00 | $283.09 | $283.09 | 2,082,462 |
| 2025-04-25 | $279.47 | $282.19 | $276.44 | $280.84 | $280.84 | 1,994,615 |
| 2025-04-24 | $278.47 | $282.26 | $274.42 | $279.84 | $279.84 | 2,260,455 |
| 2025-04-23 | $279.91 | $283.60 | $276.42 | $277.90 | $277.90 | 2,679,621 |
| 2025-04-22 | $275.70 | $278.73 | $274.49 | $278.40 | $278.40 | 2,080,977 |
| 2025-04-21 | $277.29 | $278.25 | $270.36 | $273.68 | $273.68 | 1,803,577 |
| 2025-04-17 | $277.04 | $278.68 | $268.50 | $277.29 | $277.29 | 4,371,880 |
| 2025-04-16 | $294.74 | $294.75 | $281.03 | $282.64 | $282.64 | 2,656,374 |
| 2025-04-15 | $294.31 | $296.17 | $292.14 | $295.30 | $295.30 | 2,593,614 |
| 2025-04-14 | $286.77 | $295.18 | $285.21 | $293.92 | $293.92 | 2,492,955 |
| 2025-04-11 | $282.50 | $287.90 | $277.10 | $285.98 | $285.98 | 3,467,087 |
| 2025-04-10 | $287.98 | $288.52 | $269.67 | $281.41 | $281.41 | 4,679,096 |
| 2025-04-09 | $268.91 | $291.50 | $267.40 | $291.09 | $291.09 | 6,055,689 |
| 2025-04-08 | $289.25 | $294.01 | $277.51 | $280.26 | $280.26 | 4,097,249 |
| 2025-04-07 | $287.69 | $296.94 | $281.70 | $289.69 | $289.69 | 4,922,983 |
| 2025-04-04 | $312.11 | $312.11 | $293.72 | $294.39 | $294.39 | 5,253,288 |
| 2025-04-03 | $311.18 | $314.90 | $306.70 | $309.85 | $309.85 | 3,280,342 |
| 2025-04-02 | $305.41 | $306.76 | $300.10 | $305.70 | $305.70 | 1,912,488 |
| 2025-04-01 | $310.58 | $312.62 | $305.00 | $306.92 | $306.92 | 3,042,318 |
| 2025-03-31 | $307.59 | $315.00 | $305.55 | $311.55 | $311.55 | 3,334,821 |
| 2025-03-28 | $307.44 | $308.17 | $304.72 | $306.95 | $306.95 | 1,768,574 |
| 2025-03-27 | $306.22 | $307.57 | $304.29 | $305.77 | $305.77 | 1,736,926 |
| 2025-03-26 | $306.44 | $309.09 | $304.35 | $305.71 | $305.71 | 2,374,810 |
| 2025-03-25 | $313.98 | $314.22 | $303.51 | $306.86 | $306.86 | 2,565,308 |
| 2025-03-24 | $315.00 | $317.59 | $313.43 | $314.38 | $314.38 | 2,439,427 |
| 2025-03-21 | $311.82 | $316.49 | $311.16 | $316.04 | $316.04 | 9,995,022 |
| 2025-03-20 | $314.18 | $315.99 | $312.24 | $315.04 | $315.04 | 2,049,719 |
| 2025-03-19 | $317.51 | $318.92 | $313.40 | $315.75 | $315.75 | 1,834,297 |
| 2025-03-18 | $317.56 | $319.31 | $315.18 | $318.65 | $318.65 | 2,549,593 |
| 2025-03-17 | $314.64 | $318.66 | $311.79 | $317.17 | $317.17 | 2,292,900 |
| 2025-03-14 | $312.23 | $314.51 | $310.30 | $313.71 | $313.71 | 2,396,818 |
| 2025-03-13 | $313.66 | $316.75 | $311.99 | $312.64 | $312.64 | 2,062,717 |
| 2025-03-12 | $311.39 | $316.02 | $308.64 | $312.50 | $312.50 | 3,182,192 |
| 2025-03-11 | $328.80 | $329.10 | $318.42 | $318.89 | $318.89 | 3,080,265 |
| 2025-03-10 | $324.13 | $335.88 | $322.77 | $327.36 | $327.36 | 4,109,123 |
| 2025-03-07 | $318.95 | $328.19 | $317.78 | $324.86 | $324.86 | 3,944,947 |
| 2025-03-06 | $316.42 | $318.68 | $312.50 | $317.82 | $317.82 | 3,076,813 |
| 2025-03-05 | $310.63 | $318.94 | $310.14 | $316.57 | $316.57 | 2,629,056 |
| 2025-03-04 | $316.53 | $319.82 | $312.10 | $312.19 | $312.19 | 3,819,994 |
| 2025-03-03 | $307.34 | $312.48 | $307.34 | $310.78 | $310.78 | 2,933,792 |
| 2025-02-28 | $308.51 | $308.62 | $303.52 | $308.06 | $308.06 | 3,173,055 |
| 2025-02-27 | $305.30 | $311.00 | $303.10 | $305.82 | $305.82 | 3,249,213 |
| 2025-02-26 | $311.95 | $313.63 | $305.55 | $306.38 | $306.38 | 2,787,270 |
| 2025-02-25 | $311.80 | $318.30 | $310.30 | $315.63 | $315.63 | 4,365,721 |
| 2025-02-24 | $305.28 | $313.75 | $304.40 | $309.72 | $309.72 | 4,286,609 |
| 2025-02-21 | $299.23 | $305.33 | $297.19 | $303.01 | $303.01 | 3,261,422 |
| 2025-02-20 | $294.67 | $298.13 | $293.93 | $297.93 | $297.93 | 2,319,269 |
| 2025-02-19 | $292.00 | $295.97 | $291.80 | $294.27 | $294.27 | 2,806,986 |
| 2025-02-18 | $291.76 | $293.33 | $289.00 | $292.80 | $292.80 | 2,162,354 |
| 2025-02-14 | $294.75 | $295.16 | $290.45 | $291.16 | $291.16 | 2,189,386 |
| 2025-02-13 | $297.55 | $298.35 | $293.55 | $296.97 | $294.56 | 2,061,657 |
| 2025-02-12 | $293.82 | $296.20 | $292.63 | $295.06 | $292.67 | 2,629,881 |
| 2025-02-11 | $290.56 | $297.95 | $288.36 | $296.66 | $294.25 | 3,506,965 |
| 2025-02-10 | $296.88 | $296.88 | $290.67 | $294.79 | $292.40 | 2,375,707 |
| 2025-02-07 | $299.16 | $299.61 | $292.58 | $293.54 | $291.16 | 3,388,400 |
| 2025-02-06 | $309.49 | $309.49 | $297.12 | $297.78 | $295.37 | 4,624,483 |
| 2025-02-05 | $290.69 | $308.22 | $289.53 | $307.81 | $305.31 | 5,891,191 |
| 2025-02-04 | $285.58 | $290.48 | $284.52 | $289.02 | $286.68 | 3,262,437 |
| 2025-02-03 | $286.91 | $289.58 | $283.40 | $288.87 | $286.53 | 4,473,532 |
| 2025-01-31 | $282.18 | $286.69 | $281.98 | $285.42 | $283.11 | 3,800,362 |
| 2025-01-30 | $285.00 | $285.69 | $281.64 | $284.02 | $281.72 | 2,556,068 |
| 2025-01-29 | $280.03 | $283.04 | $279.31 | $281.68 | $279.40 | 2,454,874 |
| 2025-01-28 | $280.13 | $283.50 | $279.97 | $280.30 | $278.03 | 2,735,636 |
| 2025-01-27 | $277.37 | $283.23 | $276.18 | $282.95 | $280.66 | 3,493,163 |
| 2025-01-24 | $276.26 | $277.36 | $273.50 | $275.42 | $273.19 | 2,008,793 |
| 2025-01-23 | $273.44 | $278.00 | $272.32 | $277.88 | $275.63 | 2,496,017 |
| 2025-01-22 | $272.66 | $275.02 | $272.07 | $273.44 | $273.44 | 3,164,010 |
| 2025-01-21 | $272.14 | $276.50 | $270.28 | $274.81 | $274.81 | 3,928,543 |
| 2025-01-17 | $276.97 | $276.97 | $269.78 | $272.11 | $272.11 | 3,244,290 |
| 2025-01-16 | $268.92 | $270.31 | $267.15 | $269.43 | $269.43 | 2,684,500 |
| 2025-01-15 | $269.33 | $272.82 | $268.59 | $268.94 | $268.94 | 3,737,536 |
| 2025-01-14 | $271.61 | $271.61 | $264.91 | $267.10 | $267.10 | 2,942,309 |
| 2025-01-13 | $262.11 | $270.49 | $261.28 | $270.19 | $270.19 | 3,365,901 |
| 2025-01-10 | $260.79 | $264.79 | $260.55 | $262.23 | $262.23 | 2,721,957 |
| 2025-01-08 | $261.97 | $264.25 | $259.82 | $264.21 | $264.21 | 2,421,944 |
| 2025-01-07 | $260.22 | $265.21 | $259.35 | $262.06 | $262.06 | 3,173,716 |
| 2025-01-06 | $259.05 | $261.19 | $257.05 | $258.59 | $258.59 | 4,668,535 |
| 2025-01-03 | $260.00 | $262.08 | $259.79 | $261.22 | $261.22 | 2,979,940 |
| 2025-01-02 | $262.18 | $263.58 | $258.31 | $259.28 | $259.28 | 2,357,964 |
| 2024-12-31 | $260.75 | $261.54 | $258.85 | $260.64 | $260.64 | 1,966,224 |
| 2024-12-30 | $260.83 | $261.56 | $258.50 | $259.30 | $259.30 | 3,039,321 |
| 2024-12-27 | $261.10 | $263.50 | $260.51 | $262.65 | $262.65 | 2,157,454 |
| 2024-12-26 | $262.21 | $264.73 | $261.76 | $263.18 | $263.18 | 1,637,697 |
| 2024-12-24 | $262.48 | $264.55 | $261.36 | $264.49 | $264.49 | 1,520,594 |
| 2024-12-23 | $263.11 | $264.80 | $260.87 | $264.00 | $264.00 | 3,025,799 |
| 2024-12-20 | $269.00 | $269.61 | $262.21 | $263.38 | $263.38 | 13,687,968 |
| 2024-12-19 | $258.00 | $261.81 | $253.30 | $261.19 | $261.19 | 4,726,141 |
| 2024-12-18 | $265.18 | $267.19 | $258.68 | $258.78 | $258.78 | 4,093,576 |
| 2024-12-17 | $265.46 | $270.26 | $264.81 | $265.95 | $265.95 | 4,742,547 |
| 2024-12-16 | $270.62 | $272.69 | $266.22 | $266.50 | $266.50 | 3,711,146 |
| 2024-12-13 | $272.96 | $274.07 | $270.02 | $270.62 | $270.62 | 2,906,477 |
| 2024-12-12 | $273.81 | $275.88 | $272.15 | $274.06 | $274.06 | 3,749,225 |
| 2024-12-11 | $276.00 | $276.28 | $270.58 | $273.41 | $273.41 | 4,493,511 |
| 2024-12-10 | $277.86 | $277.90 | $272.36 | $275.75 | $275.75 | 2,791,398 |
| 2024-12-09 | $273.16 | $280.00 | $272.28 | $277.63 | $277.63 | 3,222,458 |
| 2024-12-06 | $275.01 | $275.36 | $271.48 | $272.58 | $272.58 | 3,970,337 |
| 2024-12-05 | $277.00 | $279.04 | $273.15 | $274.33 | $274.33 | 3,186,985 |
| 2024-12-04 | $275.81 | $279.41 | $273.86 | $278.26 | $278.26 | 4,174,137 |
| 2024-12-03 | $277.00 | $281.38 | $276.50 | $278.32 | $278.32 | 5,468,847 |
| 2024-12-02 | $282.08 | $282.39 | $276.89 | $278.10 | $278.10 | 4,677,815 |
| 2024-11-29 | $279.46 | $283.64 | $277.64 | $282.87 | $282.87 | 2,232,846 |
| 2024-11-27 | $279.00 | $282.69 | $278.00 | $280.07 | $280.07 | 6,622,764 |
| 2024-11-26 | $264.22 | $280.34 | $257.80 | $280.01 | $280.01 | 17,010,332 |
| 2024-11-25 | $293.55 | $297.32 | $293.50 | $294.00 | $294.00 | 4,695,856 |
| 2024-11-22 | $290.84 | $295.48 | $288.78 | $294.53 | $294.53 | 3,053,317 |
| 2024-11-21 | $288.18 | $291.11 | $284.14 | $289.90 | $289.90 | 3,553,436 |
| 2024-11-20 | $281.10 | $288.48 | $278.56 | $287.87 | $287.87 | 4,759,332 |
| 2024-11-19 | $277.67 | $281.60 | $275.56 | $279.95 | $279.95 | 3,210,454 |
| 2024-11-18 | $279.38 | $281.36 | $276.56 | $278.76 | $278.76 | 3,175,879 |
| 2024-11-15 | $291.50 | $291.50 | $279.62 | $283.61 | $281.34 | 5,325,131 |
| 2024-11-14 | $297.91 | $298.48 | $292.33 | $295.93 | $293.56 | 3,515,674 |
| 2024-11-13 | $306.00 | $307.43 | $298.91 | $301.44 | $299.03 | 3,725,596 |
| 2024-11-12 | $319.59 | $321.22 | $293.80 | $298.84 | $296.45 | 6,680,281 |
| 2024-11-11 | $325.91 | $327.58 | $321.61 | $321.81 | $319.23 | 2,457,168 |
| 2024-11-08 | $322.48 | $328.25 | $321.28 | $325.28 | $322.68 | 1,978,146 |
| 2024-11-07 | $322.00 | $322.97 | $318.54 | $321.91 | $319.33 | 2,654,860 |
| 2024-11-06 | $325.00 | $325.39 | $318.17 | $321.79 | $319.21 | 2,208,869 |
| 2024-11-05 | $316.16 | $319.52 | $313.02 | $319.29 | $316.73 | 1,472,342 |
| 2024-11-04 | $320.58 | $320.58 | $314.61 | $316.91 | $314.37 | 2,090,104 |
| 2024-11-01 | $318.69 | $321.70 | $316.91 | $319.22 | $316.66 | 1,826,772 |
| 2024-10-31 | $317.69 | $323.40 | $315.65 | $320.16 | $317.60 | 2,713,469 |
| 2024-10-30 | $311.95 | $317.91 | $310.63 | $315.54 | $313.01 | 2,223,592 |
| 2024-10-29 | $317.01 | $319.21 | $314.82 | $316.00 | $313.47 | 1,466,737 |
| 2024-10-28 | $318.06 | $320.14 | $315.90 | $317.17 | $314.63 | 1,815,992 |
| 2024-10-25 | $318.49 | $319.20 | $314.88 | $316.98 | $314.44 | 1,604,649 |
| 2024-10-24 | $314.43 | $317.24 | $313.63 | $315.69 | $313.16 | 1,326,947 |
| 2024-10-23 | $316.01 | $318.55 | $313.70 | $314.90 | $312.38 | 1,526,505 |
| 2024-10-22 | $315.24 | $321.08 | $313.98 | $319.66 | $317.10 | 2,106,533 |
| 2024-10-21 | $320.16 | $321.80 | $315.87 | $316.74 | $314.20 | 1,533,183 |
| 2024-10-18 | $320.61 | $322.56 | $319.18 | $321.66 | $321.66 | 1,552,126 |
| 2024-10-17 | $325.92 | $325.92 | $320.50 | $321.33 | $321.33 | 1,635,581 |
| 2024-10-16 | $326.20 | $326.73 | $321.32 | $321.63 | $321.63 | 1,776,795 |
| 2024-10-15 | $326.03 | $327.33 | $324.03 | $325.09 | $325.09 | 1,956,202 |
| 2024-10-14 | $325.59 | $326.95 | $322.59 | $324.62 | $324.62 | 1,613,451 |
| 2024-10-11 | $322.20 | $329.17 | $320.10 | $328.35 | $328.35 | 1,567,233 |
| 2024-10-10 | $320.95 | $322.57 | $318.75 | $321.01 | $321.01 | 1,254,591 |
| 2024-10-09 | $316.66 | $322.99 | $314.70 | $322.41 | $322.41 | 1,379,414 |
| 2024-10-08 | $319.17 | $319.95 | $316.48 | $317.68 | $317.68 | 1,453,273 |
| 2024-10-07 | $320.08 | $320.21 | $315.92 | $317.45 | $317.45 | 1,262,262 |
| 2024-10-04 | $318.72 | $320.74 | $316.43 | $319.66 | $319.66 | 1,467,846 |
| 2024-10-03 | $317.11 | $319.73 | $315.46 | $317.48 | $317.48 | 1,525,282 |
| 2024-10-02 | $317.63 | $320.67 | $316.18 | $319.73 | $319.73 | 2,614,461 |
| 2024-10-01 | $322.05 | $322.20 | $316.92 | $320.32 | $320.32 | 2,097,370 |
| 2024-09-30 | $321.32 | $323.23 | $318.79 | $322.21 | $322.21 | 1,967,178 |
| 2024-09-27 | $322.70 | $327.98 | $320.53 | $322.67 | $322.67 | 2,432,807 |
| 2024-09-26 | $313.68 | $319.78 | $313.37 | $319.10 | $319.10 | 2,555,660 |
| 2024-09-25 | $329.00 | $329.50 | $312.16 | $312.86 | $312.86 | 4,249,503 |
| 2024-09-24 | $333.15 | $335.41 | $330.50 | $330.92 | $330.92 | 2,101,019 |
| 2024-09-23 | $339.00 | $339.17 | $333.36 | $335.61 | $335.61 | 1,677,617 |
| 2024-09-20 | $335.15 | $338.97 | $334.27 | $337.38 | $337.38 | 4,068,245 |
| 2024-09-19 | $337.03 | $338.70 | $334.61 | $335.95 | $335.95 | 1,626,234 |
| 2024-09-18 | $333.93 | $339.00 | $331.00 | $332.92 | $332.92 | 1,366,760 |
| 2024-09-17 | $334.58 | $334.58 | $331.08 | $332.80 | $332.80 | 2,014,219 |
| 2024-09-16 | $335.84 | $337.56 | $332.92 | $335.26 | $335.26 | 2,360,577 |
| 2024-09-13 | $327.96 | $334.45 | $327.15 | $332.45 | $332.45 | 1,397,014 |
| 2024-09-12 | $330.22 | $332.38 | $326.41 | $330.06 | $330.06 | 1,590,429 |
| 2024-09-11 | $327.81 | $330.65 | $320.30 | $329.98 | $329.98 | 1,711,022 |
| 2024-09-10 | $327.00 | $329.23 | $322.39 | $328.93 | $328.93 | 1,408,610 |
| 2024-09-09 | $322.52 | $327.81 | $320.10 | $325.92 | $325.92 | 1,707,801 |
| 2024-09-06 | $324.70 | $326.97 | $319.00 | $320.56 | $320.56 | 2,242,451 |
| 2024-09-05 | $330.90 | $331.86 | $321.91 | $324.36 | $324.36 | 1,977,361 |
| 2024-09-04 | $329.93 | $331.10 | $327.60 | $330.64 | $330.64 | 1,256,542 |
| 2024-09-03 | $331.89 | $333.14 | $329.10 | $330.51 | $330.51 | 2,120,545 |
| 2024-08-30 | $331.95 | $335.66 | $330.31 | $333.83 | $333.83 | 2,173,548 |
| 2024-08-29 | $331.67 | $334.27 | $329.25 | $331.01 | $331.01 | 1,294,361 |
| 2024-08-28 | $325.94 | $330.51 | $325.39 | $329.49 | $329.49 | 1,444,186 |
| 2024-08-27 | $328.42 | $329.83 | $325.58 | $326.93 | $326.93 | 1,444,360 |
| 2024-08-26 | $328.41 | $330.26 | $325.50 | $326.78 | $326.78 | 1,769,956 |
| 2024-08-23 | $326.27 | $331.29 | $325.38 | $328.80 | $328.80 | 1,771,092 |
| 2024-08-22 | $329.50 | $329.50 | $323.12 | $324.53 | $324.53 | 2,171,970 |
| 2024-08-21 | $329.55 | $330.99 | $327.91 | $329.15 | $329.15 | 1,138,272 |
| 2024-08-20 | $328.12 | $330.50 | $326.62 | $328.55 | $328.55 | 1,352,600 |
| 2024-08-19 | $321.46 | $328.18 | $321.41 | $327.97 | $327.97 | 1,214,252 |
| 2024-08-16 | $323.65 | $324.82 | $320.50 | $321.44 | $321.44 | 1,442,483 |
| 2024-08-15 | $323.88 | $327.16 | $321.94 | $325.39 | $323.13 | 1,886,982 |
| 2024-08-14 | $320.43 | $324.36 | $319.56 | $322.73 | $320.49 | 1,656,123 |
| 2024-08-13 | $321.78 | $324.00 | $319.17 | $323.45 | $323.45 | 1,632,813 |
| 2024-08-12 | $323.90 | $323.90 | $317.93 | $320.00 | $320.00 | 1,828,671 |
| 2024-08-09 | $323.75 | $325.04 | $319.33 | $322.49 | $322.49 | 1,786,545 |
| 2024-08-08 | $314.00 | $325.12 | $312.79 | $324.69 | $324.69 | 2,746,667 |
| 2024-08-07 | $320.99 | $323.00 | $306.59 | $312.50 | $312.50 | 4,529,762 |
| 2024-08-06 | $325.23 | $332.98 | $323.52 | $328.95 | $328.95 | 2,436,489 |
| 2024-08-05 | $332.72 | $333.34 | $321.41 | $325.22 | $325.22 | 2,973,404 |
| 2024-08-02 | $337.42 | $338.35 | $325.73 | $333.99 | $333.99 | 2,106,216 |
| 2024-08-01 | $336.09 | $340.89 | $333.46 | $335.53 | $335.53 | 2,278,601 |
| 2024-07-31 | $331.55 | $336.41 | $330.57 | $332.47 | $332.47 | 2,120,545 |
| 2024-07-30 | $333.00 | $338.57 | $331.67 | $333.28 | $333.28 | 1,583,991 |
| 2024-07-29 | $334.08 | $334.84 | $331.30 | $332.51 | $332.51 | 1,611,168 |
| 2024-07-26 | $334.56 | $338.94 | $333.28 | $334.85 | $334.85 | 1,515,471 |
| 2024-07-25 | $335.99 | $346.85 | $333.02 | $334.30 | $334.30 | 2,435,727 |
| 2024-07-24 | $333.25 | $337.18 | $330.34 | $335.61 | $335.61 | 2,459,389 |
| 2024-07-23 | $334.36 | $337.04 | $331.31 | $333.24 | $333.24 | 1,458,270 |
| 2024-07-22 | $333.23 | $337.09 | $332.47 | $335.97 | $335.97 | 1,733,695 |
| 2024-07-19 | $333.65 | $333.98 | $328.43 | $331.29 | $331.29 | 1,848,897 |
| 2024-07-18 | $334.20 | $338.98 | $330.67 | $330.97 | $330.97 | 2,228,392 |
| 2024-07-17 | $330.00 | $336.61 | $328.60 | $335.67 | $335.67 | 1,933,188 |
| 2024-07-16 | $330.46 | $335.91 | $328.00 | $333.14 | $333.14 | 1,879,457 |
| 2024-07-15 | $331.88 | $332.81 | $327.87 | $330.15 | $330.15 | 1,688,833 |
| 2024-07-12 | $327.82 | $333.85 | $326.01 | $330.83 | $330.83 | 2,191,328 |
| 2024-07-11 | $322.00 | $327.99 | $320.18 | $325.09 | $325.09 | 2,243,164 |
| 2024-07-10 | $317.06 | $322.88 | $314.64 | $321.67 | $321.67 | 2,192,177 |
| 2024-07-09 | $311.62 | $316.09 | $307.63 | $315.91 | $315.91 | 1,852,588 |
| 2024-07-08 | $311.36 | $315.48 | $310.61 | $311.46 | $311.46 | 1,167,252 |
| 2024-07-05 | $311.03 | $313.41 | $308.57 | $310.88 | $310.88 | 1,274,377 |
| 2024-07-03 | $311.49 | $312.54 | $306.11 | $309.38 | $309.38 | 1,000,711 |
| 2024-07-02 | $310.25 | $312.43 | $307.64 | $310.77 | $310.77 | 1,542,804 |
| 2024-07-01 | $313.34 | $319.00 | $310.23 | $311.01 | $311.01 | 1,769,413 |
| 2024-06-28 | $313.70 | $316.68 | $310.59 | $312.45 | $312.45 | 3,518,174 |
| 2024-06-27 | $311.73 | $316.79 | $310.72 | $313.69 | $313.69 | 2,082,203 |
| 2024-06-26 | $317.18 | $317.49 | $311.72 | $312.82 | $312.82 | 2,800,189 |
| 2024-06-25 | $319.23 | $326.12 | $318.40 | $319.31 | $319.31 | 3,427,686 |
| 2024-06-24 | $310.00 | $318.34 | $307.92 | $318.15 | $318.15 | 3,389,250 |
| 2024-06-21 | $313.13 | $313.44 | $307.29 | $308.16 | $308.16 | 6,933,277 |
| 2024-06-20 | $304.83 | $310.30 | $303.55 | $309.89 | $309.89 | 2,890,230 |
| 2024-06-18 | $302.75 | $306.55 | $302.02 | $305.99 | $305.99 | 2,166,202 |
| 2024-06-17 | $298.49 | $303.97 | $296.56 | $303.28 | $303.28 | 1,875,926 |
| 2024-06-14 | $297.61 | $299.74 | $295.90 | $298.62 | $298.62 | 1,713,616 |
| 2024-06-13 | $296.96 | $299.34 | $295.30 | $298.50 | $298.50 | 1,732,666 |
| 2024-06-12 | $301.29 | $303.54 | $299.43 | $301.08 | $301.08 | 1,640,098 |
| 2024-06-11 | $302.29 | $302.58 | $299.80 | $300.70 | $300.70 | 1,740,194 |
| 2024-06-10 | $304.55 | $305.53 | $300.89 | $304.72 | $304.72 | 1,992,837 |
| 2024-06-07 | $306.72 | $307.97 | $304.48 | $305.02 | $305.02 | 1,925,000 |
| 2024-06-06 | $306.92 | $310.01 | $304.31 | $305.69 | $305.69 | 1,927,315 |
| 2024-06-05 | $307.80 | $310.31 | $306.40 | $307.38 | $307.38 | 1,748,564 |
| 2024-06-04 | $308.00 | $310.92 | $307.05 | $307.37 | $307.37 | 1,830,170 |
| 2024-06-03 | $306.79 | $311.48 | $303.85 | $307.42 | $307.42 | 2,447,442 |
| 2024-05-31 | $302.01 | $305.90 | $299.50 | $305.85 | $305.85 | 4,488,874 |
| 2024-05-30 | $297.18 | $303.57 | $295.49 | $301.00 | $301.00 | 2,727,281 |
| 2024-05-29 | $299.04 | $299.06 | $295.81 | $296.37 | $296.37 | 2,475,871 |
| 2024-05-28 | $303.11 | $303.51 | $298.31 | $300.19 | $300.19 | 2,636,709 |
| 2024-05-24 | $306.42 | $307.50 | $303.90 | $305.84 | $305.84 | 2,425,864 |
| 2024-05-23 | $308.47 | $311.99 | $304.38 | $306.50 | $306.50 | 2,139,729 |
| 2024-05-22 | $314.70 | $315.00 | $308.53 | $309.41 | $309.41 | 2,849,114 |
| 2024-05-21 | $314.11 | $316.67 | $311.90 | $314.85 | $314.85 | 1,705,945 |
| 2024-05-20 | $314.41 | $315.81 | $312.62 | $314.54 | $314.54 | 1,394,783 |
| 2024-05-17 | $315.28 | $315.28 | $310.37 | $312.47 | $312.47 | 1,974,222 |
| 2024-05-16 | $314.63 | $316.14 | $310.76 | $314.72 | $314.72 | 2,367,819 |
| 2024-05-15 | $314.82 | $321.44 | $312.87 | $319.04 | $316.78 | 3,466,160 |
| 2024-05-14 | $308.73 | $312.40 | $307.47 | $311.41 | $309.20 | 1,631,250 |
| 2024-05-13 | $312.15 | $312.15 | $307.06 | $308.45 | $306.26 | 1,558,472 |
| 2024-05-10 | $312.89 | $314.89 | $309.82 | $310.15 | $307.95 | 2,611,880 |
| 2024-05-09 | $309.53 | $314.60 | $306.32 | $312.86 | $310.64 | 2,921,337 |
| 2024-05-08 | $300.12 | $307.57 | $298.89 | $307.31 | $305.13 | 2,859,572 |
| 2024-05-07 | $301.75 | $302.91 | $298.51 | $300.30 | $298.17 | 2,452,223 |
| 2024-05-06 | $310.88 | $312.73 | $297.52 | $299.48 | $297.35 | 4,717,645 |
| 2024-05-03 | $313.39 | $322.60 | $308.68 | $311.29 | $309.08 | 9,644,682 |
| 2024-05-02 | $277.69 | $278.63 | $274.90 | $278.39 | $276.41 | 3,177,473 |
| 2024-05-01 | $274.18 | $279.84 | $273.38 | $277.37 | $275.40 | 2,323,935 |
| 2024-04-30 | $276.11 | $276.12 | $272.35 | $273.94 | $272.00 | 2,477,347 |
| 2024-04-29 | $269.18 | $276.86 | $268.99 | $276.38 | $276.38 | 2,678,849 |
| 2024-04-26 | $265.72 | $271.68 | $265.72 | $269.98 | $269.98 | 2,436,959 |
| 2024-04-25 | $273.45 | $274.35 | $267.24 | $269.38 | $269.38 | 1,794,024 |
| 2024-04-24 | $270.63 | $274.86 | $269.65 | $273.01 | $273.01 | 2,467,127 |
| 2024-04-23 | $272.14 | $274.48 | $271.05 | $273.54 | $273.54 | 2,493,321 |
| 2024-04-22 | $269.84 | $273.14 | $269.84 | $271.91 | $271.91 | 2,165,755 |
| 2024-04-19 | $264.63 | $269.38 | $260.68 | $268.93 | $268.93 | 3,380,330 |
| 2024-04-18 | $265.64 | $265.92 | $262.58 | $262.75 | $262.75 | 2,082,791 |
| 2024-04-17 | $267.54 | $268.78 | $263.39 | $264.07 | $264.07 | 2,175,120 |
| 2024-04-16 | $266.83 | $267.51 | $263.81 | $265.64 | $265.64 | 2,017,573 |
| 2024-04-15 | $269.93 | $270.93 | $264.35 | $265.51 | $265.51 | 1,740,174 |
| 2024-04-12 | $268.77 | $269.30 | $266.17 | $267.28 | $267.28 | 2,140,134 |
| 2024-04-11 | $270.22 | $273.00 | $268.45 | $270.00 | $270.00 | 2,169,844 |
| 2024-04-10 | $267.96 | $268.38 | $264.63 | $266.45 | $266.45 | 1,949,622 |
| 2024-04-09 | $270.19 | $271.29 | $268.58 | $270.36 | $270.36 | 1,792,342 |
| 2024-04-08 | $269.48 | $270.21 | $267.56 | $269.20 | $269.20 | 1,830,096 |
| 2024-04-05 | $265.90 | $273.07 | $265.08 | $269.95 | $269.95 | 2,293,783 |
| 2024-04-04 | $276.05 | $276.73 | $267.75 | $268.09 | $268.09 | 2,448,951 |
| 2024-04-03 | $275.69 | $276.47 | $273.68 | $274.42 | $274.42 | 1,668,687 |
| 2024-04-02 | $283.34 | $283.91 | $276.04 | $276.21 | $276.21 | 2,219,955 |
| 2024-04-01 | $282.11 | $283.83 | $279.00 | $283.04 | $283.04 | 1,864,077 |
| 2024-03-28 | $287.86 | $288.57 | $284.21 | $284.32 | $284.32 | 2,289,919 |
| 2024-03-27 | $284.22 | $286.82 | $282.55 | $286.30 | $286.30 | 2,256,315 |
| 2024-03-26 | $282.15 | $284.50 | $280.70 | $281.77 | $281.77 | 3,343,181 |
| 2024-03-25 | $276.43 | $281.33 | $275.41 | $280.82 | $280.82 | 2,954,416 |
| 2024-03-22 | $277.39 | $278.29 | $275.10 | $276.17 | $276.17 | 2,303,249 |
| 2024-03-21 | $274.63 | $277.92 | $274.39 | $276.95 | $276.95 | 2,489,645 |
| 2024-03-20 | $271.21 | $273.08 | $269.24 | $273.05 | $273.05 | 2,563,538 |
| 2024-03-19 | $270.18 | $273.16 | $269.51 | $271.73 | $271.73 | 3,037,584 |
| 2024-03-18 | $270.00 | $273.58 | $269.21 | $270.90 | $270.90 | 3,608,491 |
| 2024-03-15 | $272.09 | $275.18 | $268.17 | $268.87 | $268.87 | 8,795,786 |
| 2024-03-14 | $276.84 | $277.23 | $270.45 | $271.54 | $271.54 | 2,366,326 |
| 2024-03-13 | $278.18 | $278.56 | $275.21 | $275.99 | $275.99 | 1,632,622 |
| 2024-03-12 | $276.85 | $278.15 | $274.14 | $276.54 | $276.54 | 1,738,506 |
| 2024-03-11 | $274.51 | $278.19 | $272.99 | $275.36 | $275.36 | 1,845,661 |
| 2024-03-08 | $272.81 | $276.56 | $272.01 | $273.75 | $273.75 | 2,251,117 |
| 2024-03-07 | $276.30 | $276.81 | $269.58 | $272.86 | $272.86 | 4,066,261 |
| 2024-03-06 | $275.38 | $278.97 | $274.55 | $276.59 | $276.59 | 2,240,153 |
| 2024-03-05 | $279.62 | $279.75 | $275.02 | $276.65 | $276.65 | 3,064,004 |
| 2024-03-04 | $283.26 | $285.89 | $277.65 | $279.39 | $279.39 | 2,470,317 |
| 2024-03-01 | $276.50 | $281.93 | $274.88 | $280.33 | $280.33 | 3,772,930 |
| 2024-02-29 | $278.52 | $279.83 | $273.43 | $273.83 | $273.83 | 5,826,152 |
| 2024-02-28 | $278.99 | $280.43 | $277.09 | $277.46 | $277.46 | 3,026,971 |
| 2024-02-27 | $279.10 | $281.22 | $277.09 | $278.49 | $278.49 | 3,353,933 |
| 2024-02-26 | $288.28 | $289.87 | $285.43 | $286.37 | $286.37 | 2,448,935 |
| 2024-02-23 | $286.52 | $292.24 | $286.01 | $289.18 | $289.18 | 2,462,555 |
| 2024-02-22 | $282.48 | $285.72 | $281.30 | $285.18 | $285.18 | 2,992,891 |
| 2024-02-21 | $284.84 | $285.78 | $280.80 | $283.46 | $283.46 | 1,934,490 |
| 2024-02-20 | $283.85 | $285.30 | $280.55 | $283.51 | $283.51 | 3,402,126 |
| 2024-02-16 | $287.71 | $287.71 | $283.27 | $283.70 | $283.70 | 3,596,798 |
| 2024-02-15 | $287.88 | $290.35 | $285.60 | $289.07 | $289.07 | 2,901,954 |
| 2024-02-14 | $289.88 | $290.87 | $287.55 | $290.07 | $287.83 | 2,617,288 |
| 2024-02-13 | $294.61 | $295.52 | $286.89 | $290.48 | $290.48 | 3,579,694 |
| 2024-02-12 | $289.97 | $294.60 | $288.86 | $294.43 | $294.43 | 3,298,539 |
| 2024-02-09 | $294.85 | $295.00 | $289.71 | $291.12 | $291.12 | 3,341,055 |
| 2024-02-08 | $297.00 | $298.00 | $288.78 | $294.85 | $294.85 | 5,946,119 |
| 2024-02-07 | $315.51 | $315.51 | $295.28 | $295.87 | $295.87 | 8,411,337 |
| 2024-02-06 | $325.40 | $326.96 | $314.75 | $316.07 | $316.07 | 5,767,390 |
| 2024-02-05 | $323.53 | $329.72 | $317.72 | $321.97 | $321.97 | 3,563,345 |
| 2024-02-02 | $323.64 | $325.78 | $320.75 | $323.19 | $323.19 | 2,585,923 |
| 2024-02-01 | $314.50 | $324.82 | $313.70 | $324.56 | $324.56 | 3,883,174 |
| 2024-01-31 | $316.00 | $316.64 | $312.62 | $314.26 | $314.26 | 3,456,737 |
| 2024-01-30 | $312.53 | $314.92 | $310.52 | $314.62 | $314.62 | 2,636,955 |
| 2024-01-29 | $311.44 | $313.62 | $309.89 | $313.45 | $313.45 | 2,447,608 |
| 2024-01-26 | $310.57 | $312.02 | $309.86 | $311.77 | $311.77 | 2,035,761 |
| 2024-01-25 | $308.72 | $310.32 | $305.70 | $310.26 | $310.26 | 2,005,410 |
| 2024-01-24 | $309.92 | $312.45 | $305.24 | $305.50 | $305.50 | 1,949,617 |
| 2024-01-23 | $309.53 | $311.30 | $309.10 | $309.91 | $309.91 | 1,775,382 |
| 2024-01-22 | $308.70 | $312.16 | $306.60 | $310.16 | $310.16 | 2,599,964 |
| 2024-01-19 | $304.73 | $309.09 | $301.11 | $307.81 | $307.81 | 2,566,513 |
| 2024-01-18 | $302.25 | $305.65 | $299.55 | $304.49 | $304.49 | 2,357,076 |
| 2024-01-17 | $302.46 | $304.63 | $301.10 | $304.08 | $304.08 | 2,210,523 |
| 2024-01-16 | $306.51 | $308.00 | $301.18 | $303.48 | $303.48 | 1,996,271 |
| 2024-01-12 | $305.24 | $306.95 | $303.40 | $306.51 | $306.51 | 1,567,908 |
| 2024-01-11 | $303.43 | $304.61 | $300.00 | $303.10 | $303.10 | 2,137,224 |
| 2024-01-10 | $307.16 | $307.64 | $304.27 | $304.57 | $304.57 | 2,210,940 |
| 2024-01-09 | $308.02 | $309.97 | $305.94 | $307.26 | $307.26 | 2,603,714 |
| 2024-01-08 | $301.47 | $311.05 | $300.35 | $310.88 | $310.88 | 3,467,666 |
| 2024-01-05 | $302.20 | $303.53 | $299.76 | $303.00 | $303.00 | 1,874,286 |
| 2024-01-04 | $301.50 | $305.09 | $298.59 | $303.17 | $303.17 | 3,358,035 |
| 2024-01-03 | $300.05 | $303.25 | $297.05 | $300.69 | $300.69 | 2,771,618 |
| 2024-01-02 | $287.28 | $300.65 | $287.28 | $297.39 | $297.39 | 3,375,095 |
| 2023-12-29 | $287.86 | $288.49 | $286.39 | $288.02 | $288.02 | 1,766,799 |
| 2023-12-28 | $287.88 | $289.04 | $287.63 | $288.46 | $288.46 | 1,228,453 |
| 2023-12-27 | $284.50 | $287.29 | $283.35 | $286.53 | $286.53 | 1,829,709 |
| 2023-12-26 | $284.12 | $284.72 | $281.67 | $283.90 | $283.90 | 1,330,502 |
| 2023-12-22 | $280.00 | $285.68 | $280.00 | $284.16 | $284.16 | 1,814,168 |
| 2023-12-21 | $276.55 | $279.82 | $276.40 | $279.33 | $279.33 | 1,850,006 |
| 2023-12-20 | $277.83 | $278.80 | $275.01 | $275.18 | $275.18 | 2,561,239 |
| 2023-12-19 | $278.69 | $280.57 | $276.59 | $278.44 | $278.44 | 2,455,524 |
| 2023-12-18 | $277.00 | $277.10 | $274.35 | $275.48 | $275.48 | 2,227,641 |
| 2023-12-15 | $276.27 | $279.27 | $273.33 | $275.45 | $275.45 | 8,731,114 |
| 2023-12-14 | $281.32 | $282.73 | $274.08 | $276.32 | $276.32 | 2,935,224 |
| 2023-12-13 | $274.16 | $281.85 | $273.31 | $281.62 | $281.62 | 2,379,968 |
| 2023-12-12 | $277.13 | $277.25 | $273.26 | $273.99 | $273.99 | 2,557,058 |
| 2023-12-11 | $271.96 | $275.90 | $270.42 | $272.14 | $272.14 | 2,838,632 |
| 2023-12-08 | $271.17 | $271.97 | $268.82 | $269.12 | $269.12 | 2,608,218 |
| 2023-12-07 | $270.50 | $273.41 | $266.63 | $271.31 | $271.31 | 2,081,420 |
| 2023-12-06 | $271.41 | $271.96 | $269.13 | $269.35 | $269.35 | 1,657,037 |
| 2023-12-05 | $271.87 | $272.00 | $268.47 | $270.87 | $270.87 | 1,853,625 |
| 2023-12-04 | $270.88 | $273.43 | $270.10 | $272.54 | $272.54 | 2,357,389 |
| 2023-12-01 | $269.97 | $272.59 | $267.62 | $272.45 | $272.45 | 2,303,908 |
| 2023-11-30 | $267.71 | $270.56 | $267.34 | $269.64 | $269.64 | 2,589,151 |
| 2023-11-29 | $264.74 | $268.11 | $263.50 | $266.60 | $266.60 | 2,005,178 |
| 2023-11-28 | $264.36 | $266.60 | $263.65 | $265.52 | $265.52 | 1,753,577 |
| 2023-11-27 | $265.43 | $265.57 | $261.66 | $264.27 | $264.27 | 1,846,377 |
| 2023-11-24 | $265.12 | $266.10 | $264.89 | $265.46 | $265.46 | 930,804 |
| 2023-11-22 | $264.79 | $266.47 | $262.26 | $264.59 | $264.59 | 1,649,119 |
| 2023-11-21 | $265.34 | $266.04 | $260.52 | $262.82 | $262.82 | 2,636,833 |
| 2023-11-20 | $262.59 | $266.70 | $261.45 | $265.35 | $265.35 | 2,214,007 |
| 2023-11-17 | $269.41 | $269.41 | $264.60 | $265.39 | $265.39 | 2,642,931 |
| 2023-11-16 | $272.61 | $274.44 | $267.87 | $269.00 | $269.00 | 2,366,352 |
| 2023-11-15 | $270.28 | $274.61 | $270.02 | $273.03 | $270.89 | 2,795,245 |
| 2023-11-14 | $269.22 | $272.95 | $268.36 | $270.02 | $267.90 | 2,059,956 |
| 2023-11-13 | $265.68 | $267.22 | $263.53 | $266.69 | $264.59 | 1,579,817 |
| 2023-11-10 | $266.64 | $267.94 | $262.51 | $267.31 | $265.21 | 2,070,704 |
| 2023-11-09 | $272.13 | $273.23 | $263.70 | $264.06 | $261.99 | 2,265,983 |
| 2023-11-08 | $272.42 | $274.77 | $270.75 | $273.26 | $271.11 | 1,916,893 |
| 2023-11-07 | $272.97 | $274.00 | $269.38 | $271.11 | $271.11 | 2,526,674 |
| 2023-11-06 | $270.77 | $274.95 | $270.75 | $272.83 | $272.83 | 2,768,116 |
| 2023-11-03 | $268.52 | $270.55 | $265.50 | $269.86 | $269.86 | 2,509,963 |
| 2023-11-02 | $263.30 | $268.10 | $262.46 | $266.59 | $266.59 | 2,470,436 |
| 2023-11-01 | $256.27 | $261.19 | $255.09 | $260.84 | $260.84 | 2,509,681 |
| 2023-10-31 | $255.89 | $257.42 | $249.70 | $255.70 | $255.70 | 4,885,149 |
| 2023-10-30 | $265.00 | $266.35 | $262.50 | $263.19 | $263.19 | 2,974,599 |
| 2023-10-27 | $268.95 | $269.36 | $260.16 | $261.57 | $261.57 | 2,874,937 |
| 2023-10-26 | $271.50 | $273.44 | $269.14 | $269.71 | $269.71 | 2,269,903 |
| 2023-10-25 | $275.09 | $276.69 | $272.09 | $272.16 | $272.16 | 2,302,328 |
| 2023-10-24 | $272.09 | $277.06 | $271.13 | $276.12 | $276.12 | 2,253,011 |
| 2023-10-23 | $280.12 | $280.12 | $272.70 | $273.06 | $273.06 | 2,433,546 |
| 2023-10-20 | $280.60 | $281.06 | $275.75 | $278.81 | $278.81 | 2,455,040 |
| 2023-10-19 | $282.09 | $283.21 | $278.10 | $280.60 | $280.60 | 2,536,414 |
| 2023-10-18 | $283.30 | $285.25 | $280.99 | $283.58 | $283.58 | 2,789,064 |
| 2023-10-17 | $285.19 | $287.34 | $282.50 | $284.42 | $284.42 | 2,863,190 |
| 2023-10-16 | $284.50 | $287.81 | $283.81 | $286.88 | $286.88 | 2,459,476 |
| 2023-10-13 | $287.70 | $288.46 | $280.00 | $284.10 | $284.10 | 3,473,249 |
| 2023-10-12 | $283.98 | $287.85 | $283.60 | $285.04 | $285.04 | 3,052,627 |
| 2023-10-11 | $274.86 | $284.33 | $274.15 | $283.60 | $283.60 | 4,523,222 |
| 2023-10-10 | $270.89 | $272.09 | $268.12 | $271.25 | $271.25 | 1,808,724 |
| 2023-10-09 | $271.04 | $272.60 | $268.58 | $271.54 | $271.54 | 2,284,259 |
| 2023-10-06 | $263.15 | $268.59 | $262.23 | $267.47 | $267.47 | 2,837,982 |
| 2023-10-05 | $266.19 | $267.92 | $262.54 | $265.08 | $265.08 | 2,883,744 |
| 2023-10-04 | $262.10 | $266.14 | $260.91 | $265.44 | $265.44 | 2,526,427 |
| 2023-10-03 | $264.04 | $266.03 | $259.67 | $261.01 | $261.01 | 2,797,944 |
| 2023-10-02 | $267.71 | $268.49 | $264.38 | $266.31 | $266.31 | 1,912,279 |
| 2023-09-29 | $271.00 | $271.00 | $267.22 | $268.76 | $268.76 | 2,118,110 |
| 2023-09-28 | $267.79 | $271.38 | $266.54 | $270.82 | $270.82 | 2,430,682 |
| 2023-09-27 | $271.73 | $273.61 | $266.76 | $268.98 | $268.98 | 2,331,917 |
| 2023-09-26 | $266.68 | $269.89 | $265.67 | $269.04 | $269.04 | 2,367,722 |
| 2023-09-25 | $267.54 | $267.81 | $265.01 | $266.86 | $266.86 | 1,705,278 |
| 2023-09-22 | $267.67 | $269.50 | $266.52 | $267.70 | $267.70 | 1,894,137 |
| 2023-09-21 | $272.07 | $272.48 | $267.70 | $269.41 | $269.41 | 2,436,286 |
| 2023-09-20 | $265.00 | $273.08 | $263.97 | $271.46 | $271.46 | 3,575,956 |
| 2023-09-19 | $263.14 | $265.77 | $262.44 | $264.31 | $264.31 | 1,528,372 |
| 2023-09-18 | $263.38 | $265.22 | $261.93 | $263.15 | $263.15 | 1,770,160 |
| 2023-09-15 | $263.76 | $263.93 | $259.82 | $260.72 | $260.72 | 6,161,175 |
| 2023-09-14 | $258.90 | $263.14 | $258.54 | $262.30 | $262.30 | 3,072,523 |
| 2023-09-13 | $259.34 | $260.22 | $257.02 | $257.23 | $257.23 | 2,182,757 |
| 2023-09-12 | $262.68 | $263.02 | $257.86 | $260.31 | $260.31 | 1,574,044 |
| 2023-09-11 | $258.21 | $262.81 | $257.41 | $261.72 | $261.72 | 2,135,230 |
| 2023-09-08 | $255.75 | $260.34 | $254.97 | $259.43 | $259.43 | 2,449,115 |
| 2023-09-07 | $250.54 | $254.70 | $250.40 | $254.39 | $254.39 | 2,228,256 |
| 2023-09-06 | $254.44 | $254.44 | $248.38 | $249.01 | $249.01 | 1,988,855 |
| 2023-09-05 | $256.71 | $257.39 | $253.92 | $254.01 | $254.01 | 1,763,672 |
| 2023-09-01 | $258.68 | $259.03 | $256.10 | $256.71 | $256.71 | 1,350,232 |
| 2023-08-31 | $258.22 | $259.00 | $256.29 | $256.34 | $256.34 | 2,065,177 |
| 2023-08-30 | $260.00 | $260.87 | $256.95 | $257.88 | $257.88 | 1,694,404 |
| 2023-08-29 | $257.36 | $259.85 | $256.82 | $259.64 | $259.64 | 2,174,026 |
| 2023-08-28 | $256.96 | $258.12 | $255.14 | $256.55 | $256.55 | 1,661,329 |
| 2023-08-25 | $257.11 | $257.74 | $254.81 | $256.38 | $256.38 | 1,786,651 |
| 2023-08-24 | $256.73 | $260.19 | $256.17 | $256.62 | $256.62 | 1,889,135 |
| 2023-08-23 | $259.50 | $259.85 | $255.98 | $257.36 | $257.36 | 2,252,649 |
| 2023-08-22 | $260.24 | $260.40 | $257.35 | $257.62 | $257.62 | 1,720,450 |
| 2023-08-21 | $261.58 | $262.47 | $259.01 | $260.70 | $260.70 | 2,324,278 |
| 2023-08-18 | $262.61 | $262.99 | $261.07 | $261.82 | $261.82 | 2,814,487 |
| 2023-08-17 | $263.87 | $266.58 | $263.27 | $263.85 | $263.85 | 2,256,109 |
| 2023-08-16 | $266.33 | $268.24 | $264.58 | $265.02 | $262.90 | 2,243,996 |
| 2023-08-15 | $261.32 | $266.63 | $259.96 | $266.01 | $263.88 | 2,781,236 |
| 2023-08-14 | $262.22 | $263.47 | $259.85 | $260.97 | $258.88 | 1,966,202 |
| 2023-08-11 | $261.70 | $264.11 | $260.83 | $262.51 | $260.41 | 1,560,638 |
| 2023-08-10 | $261.54 | $264.78 | $260.46 | $262.06 | $259.96 | 1,919,220 |
| 2023-08-09 | $259.92 | $263.77 | $259.12 | $259.32 | $257.24 | 2,428,126 |
| 2023-08-08 | $257.52 | $263.79 | $256.50 | $260.80 | $258.71 | 5,321,613 |
| 2023-08-07 | $244.25 | $253.82 | $243.46 | $252.94 | $252.94 | 4,076,772 |
| 2023-08-04 | $237.91 | $246.42 | $237.00 | $243.28 | $243.28 | 5,181,343 |
| 2023-08-03 | $230.79 | $231.10 | $228.21 | $230.70 | $230.70 | 2,322,976 |
| 2023-08-02 | $232.72 | $233.03 | $228.70 | $230.41 | $230.41 | 2,593,645 |
| 2023-08-01 | $234.93 | $235.38 | $230.59 | $232.12 | $232.12 | 1,844,028 |
| 2023-07-31 | $236.48 | $236.48 | $233.02 | $234.15 | $234.15 | 2,826,649 |
| 2023-07-28 | $236.82 | $238.18 | $235.09 | $236.37 | $236.37 | 1,889,541 |
| 2023-07-27 | $234.48 | $238.48 | $234.31 | $236.05 | $236.05 | 2,439,645 |
| 2023-07-26 | $233.95 | $235.74 | $232.44 | $235.21 | $235.21 | 1,576,833 |
| 2023-07-25 | $234.36 | $236.57 | $234.28 | $235.31 | $235.31 | 1,325,625 |
| 2023-07-24 | $235.00 | $236.13 | $233.92 | $235.42 | $235.42 | 1,771,333 |
| 2023-07-21 | $233.77 | $236.38 | $232.78 | $234.82 | $234.82 | 9,381,235 |
| 2023-07-20 | $233.81 | $238.48 | $232.91 | $233.23 | $233.23 | 3,741,331 |
| 2023-07-19 | $232.98 | $234.55 | $231.99 | $232.05 | $232.05 | 2,047,173 |
| 2023-07-18 | $227.79 | $234.07 | $227.40 | $232.57 | $232.57 | 2,621,335 |
| 2023-07-17 | $226.87 | $228.60 | $224.34 | $227.84 | $227.84 | 2,049,219 |
| 2023-07-14 | $227.84 | $228.66 | $225.96 | $227.43 | $227.43 | 2,044,668 |
| 2023-07-13 | $225.85 | $228.12 | $225.00 | $227.66 | $227.66 | 1,803,648 |
| 2023-07-12 | $225.17 | $227.32 | $224.09 | $225.68 | $225.68 | 2,619,593 |
| 2023-07-11 | $223.83 | $225.58 | $222.27 | $223.86 | $223.86 | 2,022,154 |
| 2023-07-10 | $219.16 | $224.90 | $218.61 | $224.73 | $224.73 | 2,501,725 |
| 2023-07-07 | $221.86 | $222.16 | $218.44 | $218.65 | $218.65 | 2,841,651 |
| 2023-07-06 | $224.92 | $225.99 | $221.70 | $222.98 | $222.98 | 2,458,165 |
| 2023-07-05 | $224.66 | $227.32 | $222.41 | $225.88 | $225.88 | 2,440,843 |
| 2023-07-03 | $221.21 | $225.57 | $219.84 | $225.01 | $225.01 | 1,479,178 |
| 2023-06-30 | $222.00 | $223.11 | $221.01 | $222.02 | $222.02 | 2,843,358 |
| 2023-06-29 | $219.62 | $221.66 | $218.88 | $221.16 | $221.16 | 1,860,464 |
| 2023-06-28 | $222.24 | $222.35 | $218.65 | $221.31 | $221.31 | 2,263,388 |
| 2023-06-27 | $224.16 | $224.64 | $221.13 | $222.61 | $222.61 | 2,705,885 |
| 2023-06-26 | $226.80 | $226.80 | $220.12 | $224.73 | $224.73 | 2,565,512 |
| 2023-06-23 | $229.87 | $230.54 | $226.41 | $227.11 | $227.11 | 4,130,840 |
| 2023-06-22 | $227.31 | $229.88 | $226.76 | $229.66 | $229.66 | 1,607,399 |
| 2023-06-21 | $228.18 | $230.00 | $225.59 | $227.04 | $227.04 | 2,282,649 |
| 2023-06-20 | $229.03 | $230.84 | $227.19 | $228.59 | $228.59 | 2,492,750 |
| 2023-06-16 | $230.04 | $231.95 | $227.75 | $229.66 | $229.66 | 6,765,098 |
| 2023-06-15 | $223.01 | $228.85 | $222.97 | $228.44 | $228.44 | 2,633,984 |
| 2023-06-14 | $223.26 | $223.69 | $221.10 | $222.28 | $222.28 | 2,452,987 |
| 2023-06-13 | $217.43 | $222.34 | $216.93 | $221.99 | $221.99 | 2,318,502 |
| 2023-06-12 | $219.25 | $219.25 | $215.32 | $217.36 | $217.36 | 2,704,388 |
| 2023-06-09 | $219.34 | $220.94 | $217.77 | $218.76 | $218.76 | 1,708,007 |
| 2023-06-08 | $221.26 | $221.89 | $219.36 | $220.76 | $220.76 | 1,877,405 |
| 2023-06-07 | $220.76 | $221.87 | $219.73 | $221.25 | $221.25 | 2,393,617 |
| 2023-06-06 | $223.08 | $223.17 | $219.28 | $221.22 | $221.22 | 1,736,144 |
| 2023-06-05 | $219.67 | $223.04 | $218.47 | $221.88 | $221.88 | 2,498,650 |
| 2023-06-02 | $213.75 | $218.76 | $212.02 | $218.07 | $218.07 | 3,687,290 |
| 2023-06-01 | $219.96 | $220.60 | $211.71 | $214.27 | $214.27 | 4,831,521 |
| 2023-05-31 | $219.58 | $221.85 | $217.19 | $220.65 | $220.65 | 3,883,485 |
| 2023-05-30 | $215.03 | $219.00 | $214.72 | $218.53 | $218.53 | 3,125,924 |
| 2023-05-26 | $215.96 | $218.48 | $214.48 | $216.93 | $216.93 | 3,081,160 |
| 2023-05-25 | $220.10 | $220.10 | $214.93 | $217.46 | $217.46 | 2,968,170 |
| 2023-05-24 | $225.64 | $225.96 | $221.04 | $221.32 | $221.32 | 1,764,964 |
| 2023-05-23 | $224.21 | $226.82 | $222.80 | $224.44 | $224.44 | 2,296,721 |
| 2023-05-22 | $224.85 | $226.82 | $222.82 | $223.99 | $223.99 | 1,848,727 |
| 2023-05-19 | $224.44 | $225.88 | $222.78 | $223.42 | $223.42 | 2,395,662 |
| 2023-05-18 | $224.75 | $224.75 | $221.92 | $224.23 | $224.23 | 2,245,301 |
| 2023-05-17 | $226.02 | $226.09 | $220.44 | $225.02 | $225.02 | 3,352,929 |
| 2023-05-16 | $234.21 | $234.51 | $227.74 | $227.88 | $225.74 | 2,648,842 |
| 2023-05-15 | $233.27 | $233.92 | $232.12 | $233.53 | $231.34 | 1,551,281 |
| 2023-05-12 | $233.03 | $233.55 | $231.21 | $232.95 | $230.77 | 1,295,657 |
| 2023-05-11 | $234.65 | $234.99 | $230.41 | $232.29 | $230.11 | 1,612,380 |
| 2023-05-10 | $234.89 | $235.00 | $231.35 | $234.11 | $231.91 | 1,530,810 |
| 2023-05-09 | $234.64 | $235.44 | $233.22 | $234.43 | $234.43 | 1,468,413 |
| 2023-05-08 | $235.34 | $235.74 | $232.20 | $234.62 | $234.62 | 1,667,791 |
| 2023-05-05 | $232.66 | $237.04 | $232.07 | $236.53 | $236.53 | 2,806,782 |
| 2023-05-04 | $230.31 | $232.03 | $229.15 | $231.89 | $231.89 | 2,228,478 |
| 2023-05-03 | $235.97 | $236.30 | $228.98 | $229.31 | $229.31 | 2,998,048 |
| 2023-05-02 | $238.08 | $239.00 | $235.39 | $235.97 | $235.97 | 2,127,200 |
| 2023-05-01 | $240.03 | $241.30 | $238.09 | $238.90 | $238.90 | 1,920,554 |
| 2023-04-28 | $236.82 | $240.10 | $233.17 | $239.74 | $239.74 | 2,721,648 |
| 2023-04-27 | $239.24 | $240.71 | $235.40 | $240.34 | $240.34 | 2,533,892 |
| 2023-04-26 | $242.08 | $243.55 | $238.58 | $238.80 | $238.80 | 1,985,424 |
| 2023-04-25 | $245.12 | $246.53 | $244.31 | $244.87 | $244.87 | 1,509,677 |
| 2023-04-24 | $243.20 | $245.37 | $242.33 | $244.45 | $244.45 | 1,232,151 |
| 2023-04-21 | $243.46 | $243.92 | $242.65 | $243.86 | $243.86 | 1,721,442 |
| 2023-04-20 | $246.12 | $246.40 | $243.05 | $243.46 | $243.46 | 1,691,294 |
| 2023-04-19 | $245.25 | $246.76 | $244.37 | $246.21 | $246.21 | 1,246,578 |
| 2023-04-18 | $248.37 | $249.01 | $244.65 | $246.09 | $246.09 | 1,638,773 |
| 2023-04-17 | $250.89 | $251.50 | $247.58 | $248.07 | $248.07 | 1,784,612 |
| 2023-04-14 | $250.62 | $251.76 | $248.96 | $250.00 | $250.00 | 1,866,247 |
| 2023-04-13 | $248.60 | $251.90 | $248.27 | $251.44 | $251.44 | 2,020,959 |
| 2023-04-12 | $252.50 | $252.71 | $248.88 | $249.50 | $249.50 | 2,268,923 |
| 2023-04-11 | $251.42 | $253.08 | $250.98 | $251.43 | $251.43 | 1,272,781 |
| 2023-04-10 | $256.44 | $256.44 | $250.05 | $250.90 | $250.90 | 1,595,594 |
| 2023-04-06 | $254.36 | $255.43 | $252.93 | $253.32 | $253.32 | 2,047,949 |
| 2023-04-05 | $248.57 | $253.71 | $248.23 | $253.37 | $253.37 | 2,468,029 |
| 2023-04-04 | $244.52 | $248.11 | $243.80 | $247.53 | $247.53 | 2,942,874 |
| 2023-04-03 | $242.00 | $244.75 | $241.36 | $244.44 | $244.44 | 2,478,773 |
| 2023-03-31 | $241.43 | $242.40 | $239.15 | $241.75 | $241.75 | 2,762,531 |
| 2023-03-30 | $242.53 | $242.81 | $240.11 | $241.50 | $241.50 | 2,577,133 |
| 2023-03-29 | $239.71 | $241.59 | $238.33 | $241.03 | $241.03 | 2,743,984 |
| 2023-03-28 | $237.00 | $238.68 | $236.91 | $238.48 | $238.48 | 1,887,856 |
| 2023-03-27 | $239.61 | $239.95 | $235.07 | $236.76 | $236.76 | 2,129,074 |
| 2023-03-24 | $234.22 | $238.50 | $233.01 | $238.03 | $238.03 | 2,547,681 |
| 2023-03-23 | $230.04 | $234.10 | $229.89 | $233.10 | $233.10 | 2,175,682 |
| 2023-03-22 | $233.45 | $233.95 | $229.59 | $229.83 | $229.83 | 1,725,083 |
| 2023-03-21 | $234.72 | $235.28 | $231.04 | $232.95 | $232.95 | 2,128,662 |
| 2023-03-20 | $230.58 | $235.16 | $230.14 | $234.72 | $234.72 | 2,020,810 |
| 2023-03-17 | $233.57 | $233.81 | $228.52 | $229.79 | $229.79 | 7,817,122 |
| 2023-03-16 | $233.74 | $234.66 | $230.06 | $234.57 | $234.57 | 2,326,444 |
| 2023-03-15 | $230.40 | $235.57 | $228.55 | $234.90 | $234.90 | 3,092,287 |
| 2023-03-14 | $233.46 | $233.46 | $229.41 | $230.58 | $230.58 | 3,227,167 |
| 2023-03-13 | $231.18 | $237.27 | $230.50 | $233.18 | $233.18 | 3,145,952 |
| 2023-03-10 | $226.77 | $230.28 | $225.63 | $227.87 | $227.87 | 2,661,881 |
| 2023-03-09 | $229.49 | $229.83 | $225.40 | $225.79 | $225.79 | 1,737,282 |
| 2023-03-08 | $230.16 | $231.80 | $227.37 | $228.43 | $228.43 | 1,842,360 |
| 2023-03-07 | $235.11 | $235.20 | $228.35 | $228.72 | $228.72 | 2,362,202 |
| 2023-03-06 | $235.00 | $235.63 | $233.64 | $235.11 | $235.11 | 2,591,058 |
| 2023-03-03 | $235.00 | $235.89 | $233.60 | $234.81 | $234.81 | 2,214,595 |
| 2023-03-02 | $236.12 | $236.37 | $233.90 | $234.74 | $234.74 | 1,777,173 |
| 2023-03-01 | $230.37 | $236.44 | $230.14 | $236.19 | $236.19 | 2,441,346 |
| 2023-02-28 | $233.63 | $234.47 | $231.60 | $231.66 | $231.66 | 2,615,773 |
| 2023-02-27 | $235.22 | $235.22 | $232.89 | $234.45 | $234.45 | 1,723,134 |
| 2023-02-24 | $236.83 | $237.06 | $233.12 | $233.66 | $233.66 | 1,854,085 |
| 2023-02-23 | $236.70 | $237.86 | $234.75 | $237.62 | $237.62 | 2,211,624 |
| 2023-02-22 | $240.30 | $240.99 | $235.75 | $236.16 | $236.16 | 2,187,660 |
| 2023-02-21 | $240.79 | $241.92 | $238.20 | $238.24 | $238.24 | 2,524,280 |
| 2023-02-17 | $235.34 | $241.72 | $233.71 | $240.53 | $240.53 | 2,978,111 |
| 2023-02-16 | $238.46 | $239.01 | $234.04 | $234.22 | $234.22 | 3,291,755 |
| 2023-02-15 | $240.21 | $240.54 | $238.73 | $240.07 | $240.07 | 1,784,267 |
| 2023-02-14 | $242.70 | $243.00 | $239.11 | $241.03 | $241.03 | 2,015,989 |
| 2023-02-13 | $243.20 | $243.83 | $241.30 | $243.66 | $243.66 | 2,319,930 |
| 2023-02-10 | $241.92 | $244.14 | $240.41 | $242.50 | $242.50 | 2,687,203 |
| 2023-02-09 | $241.12 | $243.46 | $238.99 | $240.00 | $240.00 | 3,056,385 |
| 2023-02-08 | $242.99 | $243.56 | $239.60 | $240.20 | $240.20 | 2,761,223 |
| 2023-02-07 | $243.02 | $244.94 | $241.42 | $244.00 | $244.00 | 2,408,042 |
| 2023-02-06 | $245.36 | $246.80 | $243.45 | $243.85 | $243.85 | 2,196,981 |
| 2023-02-03 | $249.96 | $249.96 | $242.21 | $245.17 | $245.17 | 3,072,989 |
| 2023-02-02 | $243.78 | $246.57 | $236.37 | $246.53 | $246.53 | 5,489,111 |
| 2023-02-01 | $249.16 | $249.55 | $240.00 | $246.41 | $246.41 | 5,344,711 |
| 2023-01-31 | $253.86 | $253.86 | $249.89 | $252.40 | $252.40 | 3,418,303 |
| 2023-01-30 | $253.46 | $254.16 | $250.60 | $251.59 | $251.59 | 2,042,768 |
| 2023-01-27 | $254.87 | $255.50 | $252.54 | $253.65 | $253.65 | 2,109,859 |
| 2023-01-26 | $256.54 | $256.69 | $253.01 | $254.88 | $254.88 | 2,522,161 |
| 2023-01-25 | $260.09 | $261.55 | $256.02 | $256.54 | $256.54 | 1,910,583 |
| 2023-01-24 | $261.85 | $262.00 | $257.52 | $259.70 | $259.70 | 1,596,882 |
| 2023-01-23 | $264.00 | $264.73 | $259.81 | $260.97 | $260.97 | 2,025,049 |
| 2023-01-20 | $262.03 | $263.84 | $259.87 | $263.24 | $263.24 | 2,574,116 |
| 2023-01-19 | $262.00 | $263.52 | $260.93 | $262.03 | $262.03 | 2,090,476 |
| 2023-01-18 | $269.42 | $270.52 | $263.66 | $264.39 | $264.39 | 2,218,052 |
| 2023-01-17 | $272.20 | $273.83 | $268.83 | $269.42 | $269.42 | 2,472,839 |
| 2023-01-13 | $270.94 | $272.23 | $270.20 | $271.73 | $271.73 | 1,696,829 |
| 2023-01-12 | $271.92 | $272.65 | $268.89 | $270.92 | $270.92 | 1,454,154 |
| 2023-01-11 | $275.97 | $276.84 | $270.18 | $272.91 | $272.91 | 2,044,437 |
| 2023-01-10 | $271.95 | $274.61 | $270.11 | $273.88 | $273.88 | 1,783,428 |
| 2023-01-09 | $275.58 | $275.58 | $268.66 | $270.12 | $270.12 | 2,160,792 |
| 2023-01-06 | $270.04 | $276.82 | $269.03 | $275.20 | $275.20 | 2,887,810 |
| 2023-01-05 | $264.07 | $268.00 | $262.52 | $266.86 | $266.86 | 2,056,065 |
| 2023-01-04 | $263.01 | $265.01 | $261.00 | $264.39 | $264.39 | 1,773,763 |
| 2023-01-03 | $260.87 | $262.60 | $258.87 | $261.65 | $261.65 | 2,594,803 |
| 2022-12-30 | $262.73 | $263.23 | $259.51 | $262.64 | $262.64 | 1,622,035 |
| 2022-12-29 | $262.47 | $264.88 | $262.14 | $263.16 | $263.16 | 1,446,407 |
| 2022-12-28 | $264.42 | $265.62 | $261.14 | $261.42 | $261.42 | 1,349,557 |
| 2022-12-27 | $265.69 | $266.61 | $262.88 | $263.39 | $263.39 | 1,604,836 |
| 2022-12-23 | $264.88 | $265.29 | $262.90 | $263.92 | $263.92 | 1,465,564 |
| 2022-12-22 | $265.80 | $266.17 | $263.19 | $265.26 | $265.26 | 1,980,107 |
| 2022-12-21 | $264.88 | $267.40 | $264.25 | $266.26 | $266.26 | 2,057,011 |
| 2022-12-20 | $266.69 | $267.68 | $262.82 | $264.75 | $264.75 | 1,609,192 |
| 2022-12-19 | $266.82 | $268.91 | $263.81 | $265.70 | $265.70 | 2,679,808 |
| 2022-12-16 | $264.95 | $267.98 | $264.31 | $267.41 | $267.41 | 8,789,141 |
| 2022-12-15 | $270.44 | $271.12 | $263.45 | $266.14 | $266.14 | 3,200,359 |
| 2022-12-14 | $271.97 | $273.37 | $267.29 | $271.13 | $271.13 | 3,795,025 |
| 2022-12-13 | $282.03 | $282.67 | $271.62 | $272.26 | $272.26 | 3,871,305 |
| 2022-12-12 | $272.82 | $279.48 | $272.63 | $276.78 | $276.78 | 3,427,515 |
| 2022-12-09 | $284.19 | $285.17 | $278.34 | $278.65 | $278.65 | 2,205,856 |
| 2022-12-08 | $286.51 | $286.59 | $283.74 | $285.57 | $285.57 | 1,769,790 |
| 2022-12-07 | $283.41 | $285.93 | $281.81 | $285.76 | $285.76 | 2,492,628 |
| 2022-12-06 | $285.84 | $287.44 | $281.69 | $283.29 | $283.29 | 2,479,398 |
| 2022-12-05 | $283.79 | $286.78 | $283.00 | $284.91 | $284.91 | 3,274,673 |
| 2022-12-02 | $284.06 | $286.12 | $283.19 | $285.51 | $285.51 | 2,267,114 |
| 2022-12-01 | $288.00 | $288.09 | $279.88 | $285.94 | $285.94 | 2,914,596 |
| 2022-11-30 | $282.56 | $287.96 | $278.93 | $286.40 | $286.40 | 5,776,242 |
| 2022-11-29 | $283.38 | $283.38 | $279.68 | $281.99 | $281.99 | 2,135,281 |
| 2022-11-28 | $285.00 | $288.28 | $282.19 | $282.62 | $282.62 | 2,375,954 |
| 2022-11-25 | $281.95 | $285.57 | $281.41 | $283.74 | $283.74 | 1,220,728 |
| 2022-11-23 | $287.44 | $289.54 | $281.60 | $283.40 | $283.40 | 2,875,640 |
| 2022-11-22 | $288.01 | $289.40 | $283.52 | $287.05 | $287.05 | 3,636,095 |
| 2022-11-21 | $289.09 | $291.60 | $287.90 | $288.16 | $288.16 | 2,795,241 |
| 2022-11-18 | $284.43 | $288.74 | $284.43 | $287.29 | $287.29 | 2,371,690 |
| 2022-11-17 | $282.92 | $288.80 | $282.66 | $287.30 | $287.30 | 2,172,250 |
| 2022-11-16 | $284.02 | $286.99 | $282.56 | $283.77 | $283.77 | 2,443,545 |
| 2022-11-15 | $286.02 | $289.43 | $280.22 | $283.60 | $283.60 | 2,763,248 |
| 2022-11-14 | $284.70 | $290.90 | $284.70 | $285.30 | $285.30 | 2,812,835 |
| 2022-11-11 | $288.55 | $289.36 | $279.62 | $285.02 | $285.02 | 3,255,138 |
| 2022-11-10 | $294.08 | $294.48 | $285.35 | $291.01 | $291.01 | 4,083,222 |
| 2022-11-09 | $290.00 | $296.22 | $289.26 | $289.65 | $289.65 | 3,466,528 |
| 2022-11-08 | $282.57 | $296.67 | $282.22 | $292.39 | $292.39 | 6,911,316 |
| 2022-11-07 | $268.15 | $277.48 | $267.75 | $277.02 | $277.02 | 2,926,724 |
| 2022-11-04 | $261.94 | $269.30 | $259.84 | $269.04 | $269.04 | 3,402,166 |
| 2022-11-03 | $268.53 | $268.60 | $265.02 | $265.88 | $265.88 | 2,779,549 |
| 2022-11-02 | $271.64 | $274.88 | $268.95 | $269.01 | $269.01 | 2,637,360 |
| 2022-11-01 | $269.60 | $272.87 | $268.38 | $272.06 | $272.06 | 2,062,634 |
| 2022-10-31 | $269.20 | $271.81 | $268.00 | $270.35 | $270.35 | 3,033,759 |
| 2022-10-28 | $269.68 | $274.54 | $269.12 | $273.81 | $273.81 | 2,924,142 |
| 2022-10-27 | $268.00 | $269.31 | $265.88 | $267.23 | $267.23 | 2,260,893 |
| 2022-10-26 | $262.99 | $267.98 | $261.51 | $266.66 | $266.66 | 3,012,477 |
| 2022-10-25 | $260.49 | $261.79 | $257.19 | $259.99 | $259.99 | 2,548,918 |
| 2022-10-24 | $254.95 | $261.59 | $254.90 | $261.32 | $261.32 | 2,883,230 |
| 2022-10-21 | $247.52 | $252.39 | $247.01 | $251.94 | $251.94 | 3,531,186 |
| 2022-10-20 | $247.55 | $249.06 | $246.01 | $247.45 | $247.45 | 2,058,029 |
| 2022-10-19 | $251.31 | $252.35 | $246.94 | $248.19 | $248.19 | 1,882,991 |
| 2022-10-18 | $253.86 | $254.70 | $251.03 | $252.12 | $252.12 | 2,060,199 |
| 2022-10-17 | $251.42 | $253.42 | $249.49 | $252.93 | $252.93 | 2,577,125 |
| 2022-10-14 | $252.00 | $253.11 | $250.23 | $251.34 | $251.34 | 2,864,439 |
| 2022-10-13 | $244.77 | $252.37 | $242.84 | $251.66 | $251.66 | 3,288,927 |
| 2022-10-12 | $244.36 | $248.73 | $243.41 | $246.44 | $246.44 | 2,639,758 |
| 2022-10-11 | $239.49 | $250.48 | $237.84 | $245.44 | $245.44 | 6,255,956 |
| 2022-10-10 | $231.08 | $234.14 | $229.89 | $232.15 | $232.15 | 1,630,283 |
| 2022-10-07 | $230.00 | $231.52 | $228.57 | $229.03 | $229.03 | 2,060,029 |
| 2022-10-06 | $232.52 | $233.14 | $230.23 | $230.94 | $230.94 | 1,523,848 |
| 2022-10-05 | $232.63 | $235.42 | $230.96 | $233.82 | $233.82 | 2,060,431 |
| 2022-10-04 | $230.98 | $234.09 | $229.80 | $233.02 | $233.02 | 2,330,977 |
| 2022-10-03 | $228.27 | $230.95 | $226.42 | $230.44 | $230.44 | 2,521,827 |
| 2022-09-30 | $228.42 | $230.00 | $225.17 | $225.40 | $225.40 | 2,543,475 |
| 2022-09-29 | $231.55 | $231.55 | $226.97 | $228.41 | $228.41 | 2,335,674 |
| 2022-09-28 | $229.96 | $231.87 | $227.74 | $230.98 | $230.98 | 2,782,423 |
| 2022-09-27 | $226.97 | $229.96 | $225.02 | $225.99 | $225.99 | 2,009,808 |
| 2022-09-26 | $226.77 | $228.64 | $225.38 | $226.87 | $226.87 | 2,454,047 |
| 2022-09-23 | $227.99 | $228.61 | $224.56 | $226.97 | $226.97 | 2,148,747 |
| 2022-09-22 | $223.55 | $229.37 | $223.30 | $227.75 | $227.75 | 2,069,051 |
| 2022-09-21 | $229.13 | $230.62 | $224.36 | $224.46 | $224.46 | 2,186,448 |
| 2022-09-20 | $228.50 | $229.99 | $226.53 | $227.71 | $227.71 | 1,745,913 |
| 2022-09-19 | $230.64 | $230.86 | $227.10 | $230.76 | $230.76 | 1,981,446 |
| 2022-09-16 | $226.89 | $232.22 | $226.61 | $231.14 | $231.14 | 4,604,081 |
| 2022-09-15 | $228.10 | $229.01 | $225.86 | $227.66 | $227.66 | 2,206,105 |
| 2022-09-14 | $227.53 | $228.78 | $226.13 | $228.12 | $228.12 | 2,715,571 |
| 2022-09-13 | $237.03 | $237.14 | $226.62 | $226.86 | $226.86 | 4,447,197 |
| 2022-09-12 | $238.00 | $241.70 | $235.11 | $237.62 | $237.62 | 6,284,618 |
| 2022-09-09 | $245.45 | $249.23 | $245.03 | $247.69 | $247.69 | 2,317,973 |
| 2022-09-08 | $244.80 | $246.00 | $242.91 | $245.45 | $245.45 | 2,895,806 |
| 2022-09-07 | $242.80 | $245.32 | $242.27 | $244.79 | $244.79 | 2,127,263 |
| 2022-09-06 | $243.74 | $244.59 | $241.54 | $242.22 | $242.22 | 2,076,930 |
| 2022-09-02 | $246.48 | $247.78 | $241.34 | $242.37 | $242.37 | 2,325,076 |
| 2022-09-01 | $241.12 | $245.74 | $240.74 | $245.50 | $245.50 | 2,488,226 |
| 2022-08-31 | $241.59 | $243.89 | $239.85 | $240.30 | $240.30 | 4,303,892 |
| 2022-08-30 | $239.88 | $240.31 | $238.29 | $239.12 | $239.12 | 3,673,169 |
| 2022-08-29 | $238.84 | $241.03 | $238.01 | $239.38 | $239.38 | 2,055,437 |
| 2022-08-26 | $244.05 | $246.36 | $240.45 | $240.65 | $240.65 | 2,969,517 |
| 2022-08-25 | $246.01 | $246.06 | $243.81 | $245.68 | $245.68 | 1,725,434 |
| 2022-08-24 | $243.57 | $244.98 | $242.61 | $244.49 | $244.49 | 2,329,225 |
| 2022-08-23 | $246.69 | $246.69 | $242.85 | $244.47 | $244.47 | 2,659,656 |
| 2022-08-22 | $249.98 | $251.23 | $246.54 | $246.90 | $246.90 | 3,078,292 |
| 2022-08-19 | $247.63 | $252.01 | $247.63 | $250.86 | $250.86 | 2,207,502 |
| 2022-08-18 | $250.93 | $251.04 | $247.95 | $249.70 | $249.70 | 1,888,832 |
| 2022-08-17 | $251.19 | $252.65 | $249.75 | $250.58 | $250.58 | 1,882,197 |
| 2022-08-16 | $251.86 | $254.16 | $251.66 | $253.15 | $251.21 | 2,206,203 |
| 2022-08-15 | $249.07 | $251.53 | $247.88 | $251.08 | $249.15 | 2,659,166 |
| 2022-08-12 | $248.52 | $249.85 | $246.30 | $248.39 | $246.48 | 3,461,117 |
| 2022-08-11 | $252.04 | $253.36 | $247.99 | $248.35 | $246.44 | 2,686,875 |
| 2022-08-10 | $249.81 | $252.46 | $248.53 | $252.09 | $250.15 | 2,628,665 |
| 2022-08-09 | $247.21 | $249.72 | $247.21 | $248.36 | $246.45 | 2,061,749 |
| 2022-08-08 | $245.00 | $247.74 | $244.31 | $247.29 | $245.39 | 2,784,544 |
| 2022-08-05 | $246.46 | $247.08 | $241.79 | $246.25 | $244.36 | 2,723,887 |
| 2022-08-04 | $247.00 | $249.00 | $246.20 | $246.98 | $245.08 | 2,650,623 |
| 2022-08-03 | $245.94 | $249.33 | $245.18 | $247.14 | $245.24 | 2,061,356 |
| 2022-08-02 | $246.69 | $247.85 | $243.78 | $243.91 | $242.04 | 2,295,100 |
| 2022-08-01 | $247.34 | $248.16 | $244.65 | $245.64 | $243.75 | 1,960,499 |
| 2022-07-29 | $248.46 | $249.57 | $245.74 | $247.47 | $245.57 | 3,289,751 |
| 2022-07-28 | $251.72 | $251.72 | $245.73 | $249.75 | $247.83 | 2,214,553 |
| 2022-07-27 | $249.16 | $252.75 | $248.09 | $251.72 | $249.79 | 2,167,590 |
| 2022-07-26 | $249.63 | $253.77 | $248.75 | $251.14 | $249.21 | 2,528,642 |
| 2022-07-25 | $246.86 | $249.09 | $246.56 | $248.72 | $246.81 | 1,771,131 |
| 2022-07-22 | $246.80 | $249.13 | $245.22 | $245.95 | $244.06 | 1,843,592 |
| 2022-07-21 | $245.74 | $246.80 | $243.61 | $245.78 | $243.89 | 2,009,519 |
| 2022-07-20 | $246.70 | $248.46 | $244.65 | $246.63 | $244.74 | 2,664,582 |
| 2022-07-19 | $246.96 | $247.78 | $245.04 | $247.32 | $245.42 | 3,375,005 |
| 2022-07-18 | $248.55 | $249.45 | $242.92 | $243.84 | $241.97 | 2,231,417 |
| 2022-07-15 | $247.39 | $249.13 | $245.44 | $248.69 | $246.78 | 2,805,480 |
| 2022-07-14 | $245.02 | $246.82 | $242.95 | $245.59 | $243.70 | 2,886,361 |
| 2022-07-13 | $246.37 | $248.75 | $245.16 | $247.09 | $245.19 | 2,498,019 |
| 2022-07-12 | $247.78 | $250.09 | $245.68 | $246.97 | $245.07 | 2,699,352 |
| 2022-07-11 | $249.28 | $250.11 | $246.99 | $247.78 | $245.88 | 1,805,136 |
| 2022-07-08 | $248.15 | $250.24 | $247.20 | $248.48 | $246.57 | 2,215,544 |
| 2022-07-07 | $244.50 | $248.03 | $244.29 | $247.42 | $245.52 | 3,068,192 |
| 2022-07-06 | $246.62 | $248.08 | $244.54 | $245.25 | $243.37 | 4,320,615 |
| 2022-07-05 | $245.19 | $246.74 | $242.32 | $246.73 | $244.83 | 2,483,738 |
| 2022-07-01 | $243.25 | $246.00 | $240.72 | $245.55 | $243.66 | 2,745,504 |
| 2022-06-30 | $244.17 | $245.00 | $240.73 | $243.30 | $241.43 | 3,033,810 |
| 2022-06-29 | $246.26 | $247.10 | $243.72 | $245.43 | $243.54 | 2,610,385 |
| 2022-06-28 | $245.93 | $247.58 | $243.39 | $243.51 | $241.64 | 2,430,090 |
| 2022-06-27 | $245.17 | $246.29 | $244.03 | $244.85 | $242.97 | 2,767,528 |
| 2022-06-24 | $244.00 | $246.00 | $242.88 | $245.37 | $243.48 | 4,527,676 |
| 2022-06-23 | $241.72 | $244.02 | $240.91 | $243.09 | $241.22 | 3,229,579 |
| 2022-06-22 | $237.17 | $242.34 | $236.90 | $240.14 | $238.30 | 4,172,902 |
| 2022-06-21 | $236.84 | $238.86 | $233.93 | $238.41 | $236.58 | 3,882,258 |
| 2022-06-17 | $230.13 | $238.25 | $229.49 | $234.72 | $232.92 | 13,114,518 |
| 2022-06-16 | $233.60 | $234.54 | $229.59 | $230.71 | $228.94 | 4,102,741 |
| 2022-06-15 | $236.53 | $237.26 | $231.98 | $235.58 | $233.77 | 3,076,707 |
| 2022-06-14 | $236.97 | $238.70 | $233.44 | $235.70 | $233.89 | 3,020,894 |
| 2022-06-13 | $237.94 | $239.05 | $235.99 | $236.77 | $234.95 | 4,462,367 |
| 2022-06-10 | $240.02 | $242.08 | $237.40 | $240.01 | $238.17 | 2,910,921 |
| 2022-06-09 | $244.72 | $246.72 | $241.44 | $241.75 | $239.89 | 2,695,187 |
| 2022-06-08 | $246.66 | $246.88 | $243.58 | $245.48 | $243.59 | 2,353,914 |
| 2022-06-07 | $244.65 | $246.80 | $243.37 | $246.41 | $244.52 | 2,693,832 |
| 2022-06-06 | $248.33 | $248.83 | $243.61 | $245.44 | $243.55 | 2,413,787 |
| 2022-06-03 | $248.30 | $250.69 | $247.72 | $248.45 | $246.54 | 2,086,703 |
| 2022-06-02 | $252.62 | $252.73 | $243.85 | $248.28 | $246.37 | 3,916,249 |
| 2022-06-01 | $257.88 | $257.97 | $251.35 | $253.42 | $251.47 | 2,664,606 |
| 2022-05-31 | $255.00 | $257.26 | $251.01 | $256.74 | $254.77 | 6,737,597 |
| 2022-05-27 | $253.50 | $256.23 | $250.92 | $255.26 | $253.30 | 2,678,950 |
| 2022-05-26 | $253.39 | $255.61 | $252.08 | $253.05 | $251.11 | 2,222,518 |
| 2022-05-25 | $253.00 | $254.81 | $250.03 | $253.01 | $251.07 | 3,538,388 |
| 2022-05-24 | $248.67 | $252.40 | $248.33 | $251.89 | $249.95 | 2,667,333 |
| 2022-05-23 | $249.68 | $251.05 | $247.88 | $249.04 | $247.13 | 2,272,587 |
| 2022-05-20 | $244.06 | $247.66 | $242.96 | $247.50 | $245.60 | 3,860,535 |
| 2022-05-19 | $242.35 | $245.86 | $241.86 | $244.77 | $242.89 | 2,414,166 |
| 2022-05-18 | $246.49 | $247.29 | $243.00 | $243.96 | $242.09 | 3,376,870 |
| 2022-05-17 | $245.14 | $246.22 | $239.26 | $245.35 | $243.47 | 2,344,090 |
| 2022-05-16 | $241.24 | $245.11 | $241.16 | $243.87 | $242.00 | 2,414,578 |
| 2022-05-13 | $244.64 | $245.00 | $241.29 | $243.40 | $239.62 | 2,632,099 |
| 2022-05-12 | $240.06 | $244.84 | $239.05 | $244.72 | $240.92 | 3,733,327 |
| 2022-05-11 | $240.36 | $243.38 | $239.21 | $240.64 | $236.91 | 3,411,712 |
| 2022-05-10 | $242.21 | $244.41 | $240.47 | $240.71 | $236.98 | 4,234,784 |
| 2022-05-09 | $236.58 | $242.78 | $234.54 | $239.24 | $235.53 | 4,376,470 |
| 2022-05-06 | $231.76 | $237.46 | $231.75 | $236.50 | $232.83 | 4,682,110 |
| 2022-05-05 | $235.50 | $238.84 | $232.24 | $234.35 | $230.71 | 3,357,092 |
| 2022-05-04 | $232.57 | $237.11 | $231.40 | $236.10 | $232.44 | 2,482,070 |
| 2022-05-03 | $233.75 | $234.19 | $229.60 | $232.19 | $228.59 | 2,443,774 |
| 2022-05-02 | $233.37 | $234.05 | $227.32 | $230.92 | $227.34 | 4,154,839 |
| 2022-04-29 | $236.50 | $240.48 | $232.74 | $233.19 | $229.57 | 4,029,371 |
| 2022-04-28 | $235.73 | $242.91 | $231.15 | $238.13 | $234.44 | 6,609,483 |
| 2022-04-27 | $249.04 | $252.02 | $246.44 | $248.79 | $244.93 | 2,973,517 |
| 2022-04-26 | $250.30 | $253.00 | $249.72 | $249.87 | $245.99 | 3,301,736 |
| 2022-04-25 | $251.01 | $252.65 | $247.91 | $252.17 | $248.26 | 2,271,002 |
| 2022-04-22 | $254.10 | $255.90 | $250.06 | $250.35 | $246.47 | 2,617,802 |
| 2022-04-21 | $256.41 | $258.39 | $254.95 | $255.46 | $251.50 | 2,117,452 |
| 2022-04-20 | $254.07 | $256.90 | $253.50 | $255.38 | $251.42 | 1,888,043 |
| 2022-04-19 | $252.49 | $255.73 | $250.35 | $253.37 | $249.44 | 2,355,130 |
| 2022-04-18 | $252.49 | $255.39 | $251.15 | $251.93 | $248.02 | 3,615,479 |
| 2022-04-14 | $254.40 | $257.57 | $253.65 | $254.02 | $250.08 | 2,861,783 |
| 2022-04-13 | $251.14 | $253.97 | $249.77 | $253.51 | $249.58 | 2,402,811 |
| 2022-04-12 | $250.97 | $252.55 | $246.77 | $250.04 | $246.16 | 2,261,166 |
| 2022-04-11 | $253.60 | $258.45 | $250.15 | $250.87 | $246.98 | 2,975,429 |
| 2022-04-08 | $251.53 | $253.89 | $250.54 | $252.02 | $248.11 | 2,745,806 |
| 2022-04-07 | $249.20 | $252.73 | $249.02 | $251.64 | $247.74 | 2,674,431 |
| 2022-04-06 | $244.85 | $251.46 | $244.85 | $249.93 | $246.05 | 3,868,987 |
| 2022-04-05 | $243.74 | $248.75 | $243.74 | $244.56 | $240.77 | 2,163,936 |
| 2022-04-04 | $242.84 | $246.45 | $242.65 | $244.87 | $241.07 | 3,519,823 |
| 2022-04-01 | $243.03 | $243.95 | $240.73 | $243.12 | $239.35 | 1,884,022 |
| 2022-03-31 | $244.18 | $245.48 | $241.68 | $241.82 | $238.07 | 3,102,756 |
| 2022-03-30 | $243.57 | $244.73 | $242.02 | $242.57 | $238.81 | 2,593,344 |
| 2022-03-29 | $241.66 | $242.61 | $238.61 | $241.54 | $237.79 | 2,230,581 |
| 2022-03-28 | $238.82 | $240.57 | $237.98 | $240.47 | $236.74 | 2,045,354 |
| 2022-03-25 | $236.87 | $239.49 | $236.21 | $238.79 | $235.09 | 1,423,208 |
| 2022-03-24 | $235.80 | $237.85 | $234.00 | $236.87 | $233.20 | 2,349,036 |
| 2022-03-23 | $237.29 | $239.38 | $234.04 | $234.18 | $230.55 | 2,533,060 |
| 2022-03-22 | $236.32 | $237.52 | $234.54 | $236.47 | $232.80 | 2,211,958 |
| 2022-03-21 | $237.07 | $240.32 | $234.73 | $236.32 | $232.65 | 2,371,283 |
| 2022-03-18 | $234.91 | $236.40 | $232.75 | $236.25 | $232.58 | 6,694,444 |
| 2022-03-17 | $231.72 | $236.57 | $231.22 | $235.86 | $232.20 | 3,262,328 |
| 2022-03-16 | $232.52 | $232.52 | $228.45 | $231.67 | $228.08 | 4,220,401 |
| 2022-03-15 | $231.38 | $233.06 | $228.11 | $231.56 | $227.97 | 3,178,159 |
| 2022-03-14 | $231.08 | $232.45 | $228.92 | $229.21 | $225.65 | 2,902,693 |
| 2022-03-11 | $228.11 | $230.03 | $226.77 | $228.85 | $225.30 | 2,667,024 |
| 2022-03-10 | $229.66 | $230.42 | $226.08 | $226.95 | $223.43 | 3,957,273 |
| 2022-03-09 | $234.23 | $234.53 | $230.43 | $231.46 | $227.87 | 2,640,854 |
| 2022-03-08 | $233.86 | $236.88 | $230.56 | $231.10 | $227.51 | 2,974,879 |
| 2022-03-07 | $231.29 | $239.66 | $231.23 | $234.36 | $230.72 | 3,713,156 |
| 2022-03-04 | $230.70 | $235.74 | $230.14 | $232.91 | $229.30 | 3,764,925 |
| 2022-03-03 | $230.88 | $234.27 | $230.01 | $232.64 | $229.03 | 3,638,401 |
| 2022-03-02 | $225.04 | $230.40 | $224.65 | $228.59 | $225.04 | 3,387,240 |
| 2022-03-01 | $225.28 | $227.79 | $223.74 | $225.21 | $221.72 | 4,573,531 |
| 2022-02-28 | $224.03 | $226.75 | $222.53 | $226.48 | $222.97 | 4,738,123 |
| 2022-02-25 | $222.49 | $228.14 | $221.96 | $227.03 | $223.51 | 3,557,107 |
| 2022-02-24 | $218.93 | $219.90 | $214.39 | $219.27 | $215.87 | 3,746,821 |
| 2022-02-23 | $222.68 | $223.75 | $220.62 | $221.00 | $217.57 | 2,994,773 |
| 2022-02-22 | $220.76 | $222.90 | $219.30 | $221.41 | $217.98 | 2,825,703 |
| 2022-02-18 | $220.97 | $223.98 | $219.79 | $220.77 | $217.34 | 2,795,836 |
| 2022-02-17 | $221.48 | $223.29 | $219.43 | $221.68 | $218.24 | 2,156,983 |
| 2022-02-16 | $223.47 | $225.10 | $221.04 | $222.66 | $219.21 | 2,369,048 |
| 2022-02-15 | $225.00 | $226.16 | $221.22 | $223.94 | $220.47 | 2,474,506 |
| 2022-02-14 | $226.61 | $226.93 | $220.86 | $224.27 | $220.79 | 3,931,452 |
| 2022-02-11 | $228.52 | $231.47 | $228.15 | $228.20 | $222.73 | 3,557,814 |
| 2022-02-10 | $235.00 | $236.14 | $227.71 | $228.82 | $223.34 | 5,035,244 |
| 2022-02-09 | $241.04 | $241.04 | $235.32 | $237.19 | $231.51 | 5,075,309 |
| 2022-02-08 | $232.94 | $244.71 | $232.21 | $241.01 | $235.24 | 8,394,949 |
| 2022-02-07 | $222.09 | $224.76 | $220.63 | $223.53 | $218.17 | 3,596,417 |
| 2022-02-04 | $222.12 | $224.76 | $220.97 | $222.11 | $216.79 | 3,162,030 |
| 2022-02-03 | $228.66 | $229.00 | $223.75 | $224.04 | $218.67 | 3,002,509 |
| 2022-02-02 | $228.14 | $229.14 | $225.74 | $228.93 | $223.45 | 2,397,959 |
| 2022-02-01 | $227.14 | $229.20 | $225.52 | $228.68 | $223.20 | 2,498,151 |
| 2022-01-31 | $226.98 | $227.94 | $225.52 | $227.14 | $221.70 | 4,504,348 |
| 2022-01-28 | $224.05 | $229.15 | $222.25 | $229.14 | $223.65 | 2,502,138 |
| 2022-01-27 | $222.40 | $228.04 | $222.31 | $224.00 | $218.63 | 2,744,960 |
| 2022-01-26 | $221.62 | $226.93 | $221.12 | $222.54 | $217.21 | 2,861,796 |
| 2022-01-25 | $223.68 | $227.50 | $222.27 | $225.04 | $219.65 | 2,769,883 |
| 2022-01-24 | $227.48 | $229.14 | $219.98 | $226.08 | $220.66 | 4,419,587 |
| 2022-01-21 | $230.60 | $231.46 | $227.31 | $227.72 | $222.26 | 3,535,035 |
| 2022-01-20 | $233.73 | $233.73 | $228.81 | $228.90 | $223.42 | 2,093,942 |
| 2022-01-19 | $233.80 | $234.33 | $230.70 | $231.30 | $225.76 | 2,044,614 |
| 2022-01-18 | $233.52 | $234.77 | $231.70 | $233.83 | $228.23 | 3,699,452 |
| 2022-01-14 | $230.69 | $235.80 | $229.99 | $235.36 | $229.72 | 3,012,090 |
| 2022-01-13 | $232.05 | $233.23 | $230.33 | $230.85 | $225.32 | 2,153,095 |
| 2022-01-12 | $232.38 | $232.61 | $228.52 | $231.76 | $226.21 | 1,885,896 |
| 2022-01-11 | $230.47 | $232.51 | $228.11 | $232.38 | $226.81 | 2,316,357 |
| 2022-01-10 | $229.25 | $230.64 | $226.00 | $230.37 | $224.85 | 3,191,860 |
| 2022-01-07 | $223.54 | $228.19 | $223.54 | $227.29 | $221.84 | 2,343,065 |
| 2022-01-06 | $225.14 | $226.66 | $223.69 | $225.17 | $219.78 | 2,198,442 |
| 2022-01-05 | $227.04 | $229.87 | $224.52 | $225.14 | $219.75 | 2,805,970 |
| 2022-01-04 | $225.76 | $228.80 | $224.25 | $227.84 | $222.38 | 2,491,880 |
| 2022-01-03 | $223.63 | $226.97 | $222.03 | $226.69 | $221.26 | 2,743,211 |
| 2021-12-31 | $226.26 | $227.74 | $224.80 | $224.97 | $219.58 | 1,529,848 |
| 2021-12-30 | $227.60 | $229.55 | $226.14 | $226.47 | $221.04 | 1,507,388 |
| 2021-12-29 | $225.58 | $228.21 | $224.99 | $227.60 | $222.15 | 1,389,582 |
| 2021-12-28 | $225.17 | $226.98 | $225.05 | $225.77 | $220.36 | 1,304,468 |
| 2021-12-27 | $223.81 | $225.46 | $222.67 | $225.17 | $219.78 | 1,763,325 |
| 2021-12-23 | $222.37 | $224.48 | $221.50 | $223.79 | $218.43 | 1,668,828 |
| 2021-12-22 | $220.00 | $221.90 | $217.76 | $221.53 | $216.22 | 2,677,734 |
| 2021-12-21 | $220.55 | $223.25 | $219.96 | $220.92 | $215.63 | 2,987,556 |
| 2021-12-20 | $222.25 | $222.49 | $218.69 | $219.99 | $214.72 | 2,922,319 |
| 2021-12-17 | $222.69 | $224.16 | $219.32 | $222.50 | $217.17 | 6,428,600 |
| 2021-12-16 | $220.00 | $231.04 | $220.00 | $222.58 | $217.25 | 6,027,165 |
| 2021-12-15 | $214.00 | $219.50 | $213.12 | $219.25 | $214.00 | 3,924,692 |
| 2021-12-14 | $211.32 | $214.81 | $210.23 | $213.74 | $208.62 | 2,602,558 |
| 2021-12-13 | $210.43 | $213.19 | $209.00 | $211.39 | $206.33 | 2,721,280 |
| 2021-12-10 | $213.30 | $214.45 | $210.01 | $210.89 | $205.84 | 2,812,179 |
| 2021-12-09 | $213.53 | $213.98 | $209.50 | $212.57 | $207.48 | 2,699,809 |
| 2021-12-08 | $212.89 | $213.91 | $210.43 | $213.53 | $208.41 | 2,624,393 |
| 2021-12-07 | $209.15 | $212.44 | $207.36 | $211.32 | $206.26 | 3,309,538 |
| 2021-12-06 | $206.38 | $211.79 | $205.97 | $208.79 | $203.79 | 3,998,627 |
| 2021-12-03 | $201.38 | $203.80 | $200.84 | $202.44 | $197.59 | 3,591,874 |
| 2021-12-02 | $200.73 | $203.10 | $199.31 | $201.17 | $196.35 | 2,858,152 |
| 2021-12-01 | $200.44 | $205.64 | $198.64 | $200.80 | $195.99 | 3,058,566 |
| 2021-11-30 | $202.73 | $203.87 | $198.73 | $198.88 | $194.12 | 5,400,103 |
| 2021-11-29 | $202.48 | $204.83 | $201.59 | $203.47 | $198.60 | 2,519,902 |
| 2021-11-26 | $204.74 | $206.00 | $200.52 | $201.09 | $196.27 | 3,197,934 |
| 2021-11-24 | $204.30 | $205.28 | $202.95 | $203.97 | $199.08 | 1,699,781 |
| 2021-11-23 | $202.23 | $205.48 | $201.27 | $204.53 | $199.63 | 2,149,297 |
| 2021-11-22 | $205.45 | $206.30 | $200.75 | $202.73 | $197.87 | 2,835,493 |
| 2021-11-19 | $205.27 | $206.20 | $203.67 | $206.08 | $201.14 | 3,217,871 |
| 2021-11-18 | $205.63 | $206.23 | $203.73 | $204.02 | $199.13 | 4,261,577 |
| 2021-11-17 | $205.21 | $207.35 | $203.60 | $205.82 | $200.89 | 3,329,312 |
| 2021-11-16 | $208.03 | $209.04 | $205.27 | $205.39 | $200.47 | 2,942,470 |
| 2021-11-15 | $210.69 | $210.89 | $207.08 | $207.40 | $202.43 | 3,129,183 |
| 2021-11-12 | $212.30 | $212.88 | $210.38 | $211.39 | $204.59 | 4,592,446 |
| 2021-11-11 | $214.08 | $214.08 | $210.56 | $211.56 | $204.75 | 2,615,911 |
| 2021-11-10 | $213.28 | $215.50 | $212.53 | $213.21 | $206.35 | 2,360,598 |
| 2021-11-09 | $211.02 | $213.70 | $210.47 | $211.71 | $204.90 | 2,296,256 |
| 2021-11-08 | $214.06 | $214.44 | $210.93 | $211.37 | $204.57 | 2,532,851 |
| 2021-11-05 | $215.61 | $217.42 | $212.73 | $213.77 | $206.89 | 2,300,113 |
| 2021-11-04 | $218.30 | $218.45 | $211.72 | $214.93 | $208.02 | 2,781,309 |
| 2021-11-03 | $210.91 | $219.25 | $209.80 | $218.13 | $211.11 | 3,775,593 |
| 2021-11-02 | $210.51 | $214.72 | $208.14 | $214.26 | $207.37 | 3,311,758 |
| 2021-11-01 | $208.00 | $212.09 | $207.77 | $209.79 | $203.04 | 3,084,005 |
| 2021-10-29 | $206.35 | $207.70 | $204.20 | $206.97 | $200.31 | 2,592,250 |
| 2021-10-28 | $207.09 | $209.49 | $205.61 | $207.17 | $200.51 | 2,166,622 |
| 2021-10-27 | $209.87 | $210.40 | $205.81 | $206.58 | $199.93 | 2,003,318 |
| 2021-10-26 | $208.20 | $209.98 | $207.63 | $208.68 | $201.97 | 1,664,374 |
| 2021-10-25 | $209.50 | $209.82 | $206.97 | $207.63 | $200.95 | 1,916,576 |
| 2021-10-22 | $209.70 | $210.50 | $208.50 | $209.24 | $202.51 | 1,349,344 |
| 2021-10-21 | $210.15 | $210.26 | $207.67 | $208.99 | $202.27 | 1,921,075 |
| 2021-10-20 | $207.40 | $211.59 | $206.25 | $209.66 | $202.92 | 2,308,624 |
| 2021-10-19 | $204.49 | $206.90 | $203.08 | $206.78 | $200.13 | 2,480,608 |
| 2021-10-18 | $206.36 | $207.00 | $202.45 | $203.13 | $196.60 | 2,812,533 |
| 2021-10-15 | $208.49 | $209.02 | $206.23 | $207.84 | $201.15 | 3,684,585 |
| 2021-10-14 | $204.49 | $207.50 | $204.49 | $206.78 | $200.13 | 3,015,116 |
| 2021-10-13 | $202.82 | $204.89 | $202.10 | $203.61 | $197.06 | 3,303,448 |
| 2021-10-12 | $207.43 | $207.56 | $200.47 | $201.89 | $195.40 | 3,543,954 |
| 2021-10-11 | $209.06 | $209.89 | $206.59 | $206.70 | $200.05 | 1,982,159 |
| 2021-10-08 | $210.13 | $210.18 | $207.65 | $208.95 | $202.23 | 2,350,037 |
| 2021-10-07 | $208.53 | $212.45 | $208.53 | $209.12 | $202.39 | 3,331,677 |
| 2021-10-06 | $211.32 | $212.08 | $208.97 | $209.98 | $203.22 | 2,928,189 |
| 2021-10-05 | $211.21 | $213.99 | $211.08 | $211.86 | $205.04 | 2,482,170 |
| 2021-10-04 | $214.10 | $215.64 | $210.77 | $211.44 | $204.64 | 2,856,360 |
| 2021-10-01 | $213.59 | $214.61 | $210.80 | $213.92 | $207.04 | 2,629,590 |
| 2021-09-30 | $215.79 | $216.67 | $212.52 | $212.65 | $205.81 | 2,492,183 |
| 2021-09-29 | $212.50 | $216.80 | $211.85 | $214.90 | $207.99 | 1,900,914 |
| 2021-09-28 | $212.30 | $214.76 | $211.65 | $212.27 | $205.44 | 2,919,009 |
| 2021-09-27 | $213.25 | $214.95 | $212.70 | $213.11 | $206.25 | 1,942,971 |
| 2021-09-24 | $214.75 | $215.53 | $213.20 | $213.61 | $206.74 | 1,908,756 |
| 2021-09-23 | $212.51 | $215.56 | $212.30 | $215.05 | $208.13 | 2,181,541 |
| 2021-09-22 | $216.56 | $216.56 | $213.46 | $213.64 | $206.77 | 2,542,900 |
| 2021-09-21 | $215.71 | $218.10 | $214.36 | $215.36 | $208.43 | 2,112,202 |
| 2021-09-20 | $218.38 | $219.85 | $214.28 | $215.11 | $208.19 | 3,292,974 |
| 2021-09-17 | $217.23 | $219.88 | $215.87 | $219.38 | $212.32 | 5,659,940 |
| 2021-09-16 | $218.02 | $218.65 | $214.00 | $217.36 | $210.37 | 2,695,607 |
| 2021-09-15 | $216.77 | $219.92 | $215.86 | $218.13 | $211.11 | 2,555,672 |
| 2021-09-14 | $217.60 | $217.92 | $215.12 | $216.04 | $209.09 | 1,999,267 |
| 2021-09-13 | $217.06 | $219.05 | $215.07 | $216.72 | $209.75 | 2,553,433 |
| 2021-09-10 | $216.50 | $216.99 | $213.55 | $213.75 | $206.87 | 2,218,110 |
| 2021-09-09 | $220.50 | $220.65 | $215.41 | $215.58 | $208.64 | 3,273,633 |
| 2021-09-08 | $221.33 | $222.29 | $220.10 | $220.87 | $213.76 | 2,140,430 |
| 2021-09-07 | $223.00 | $224.94 | $219.52 | $221.34 | $214.22 | 3,281,921 |
| 2021-09-03 | $225.76 | $227.19 | $224.20 | $226.37 | $219.09 | 1,664,374 |
| 2021-09-02 | $223.64 | $226.03 | $223.43 | $225.96 | $218.69 | 1,818,385 |
| 2021-09-01 | $225.55 | $226.12 | $221.88 | $223.35 | $216.16 | 2,699,121 |
| 2021-08-31 | $224.94 | $225.65 | $223.34 | $225.53 | $218.27 | 2,904,668 |
| 2021-08-30 | $222.28 | $225.31 | $222.10 | $224.13 | $216.92 | 1,881,774 |
| 2021-08-27 | $222.22 | $225.36 | $220.22 | $222.78 | $215.61 | 2,660,964 |
| 2021-08-26 | $222.06 | $222.06 | $220.16 | $221.47 | $214.35 | 2,844,624 |
| 2021-08-25 | $224.31 | $224.83 | $221.18 | $221.59 | $214.46 | 2,173,243 |
| 2021-08-24 | $225.52 | $225.68 | $223.56 | $224.38 | $217.16 | 1,790,382 |
| 2021-08-23 | $224.18 | $227.44 | $223.77 | $225.64 | $218.38 | 1,932,601 |
| 2021-08-20 | $224.39 | $226.24 | $222.01 | $223.53 | $216.34 | 2,811,640 |
| 2021-08-19 | $225.69 | $227.70 | $223.30 | $224.39 | $217.17 | 2,669,081 |
| 2021-08-18 | $230.52 | $231.33 | $226.60 | $226.84 | $219.54 | 2,988,264 |
| 2021-08-17 | $229.66 | $231.28 | $229.52 | $231.20 | $223.76 | 2,666,675 |
| 2021-08-16 | $228.26 | $231.29 | $227.92 | $231.07 | $223.64 | 2,434,850 |
| 2021-08-13 | $229.11 | $231.89 | $228.76 | $229.68 | $220.61 | 1,796,687 |
| 2021-08-12 | $228.20 | $229.48 | $225.81 | $228.15 | $219.14 | 1,799,450 |
| 2021-08-11 | $229.14 | $230.00 | $227.49 | $228.13 | $219.12 | 2,104,898 |
| 2021-08-10 | $228.20 | $228.20 | $223.94 | $227.96 | $218.96 | 2,860,390 |
| 2021-08-09 | $230.52 | $231.40 | $227.22 | $227.89 | $218.89 | 2,250,295 |
| 2021-08-06 | $231.85 | $233.25 | $228.77 | $230.15 | $221.06 | 2,363,795 |
| 2021-08-05 | $228.75 | $234.04 | $228.06 | $233.99 | $224.75 | 3,294,147 |
| 2021-08-04 | $238.37 | $239.42 | $227.10 | $228.31 | $219.29 | 6,952,767 |
| 2021-08-03 | $240.76 | $244.39 | $239.41 | $244.08 | $234.44 | 2,320,625 |
| 2021-08-02 | $242.12 | $242.48 | $238.37 | $239.79 | $230.32 | 1,849,506 |
| 2021-07-30 | $242.62 | $243.10 | $240.63 | $241.54 | $232.00 | 2,284,415 |
| 2021-07-29 | $244.46 | $245.16 | $242.21 | $242.46 | $232.89 | 1,496,662 |
| 2021-07-28 | $244.55 | $247.70 | $243.52 | $244.25 | $234.61 | 1,649,082 |
| 2021-07-27 | $244.12 | $245.61 | $243.38 | $244.68 | $235.02 | 2,166,652 |
| 2021-07-26 | $247.72 | $248.39 | $244.81 | $245.08 | $235.40 | 1,518,535 |
| 2021-07-23 | $246.27 | $248.56 | $244.87 | $247.72 | $237.94 | 1,747,301 |
| 2021-07-22 | $243.98 | $246.22 | $243.13 | $244.74 | $235.08 | 1,379,824 |
| 2021-07-21 | $246.91 | $246.96 | $242.69 | $244.85 | $235.18 | 1,901,962 |
| 2021-07-20 | $247.27 | $250.39 | $245.71 | $246.89 | $237.14 | 3,035,168 |
| 2021-07-19 | $247.80 | $249.95 | $244.85 | $246.73 | $236.99 | 2,529,988 |
| 2021-07-16 | $248.08 | $249.53 | $246.54 | $247.96 | $238.17 | 3,141,506 |
| 2021-07-15 | $244.33 | $247.57 | $242.14 | $246.63 | $236.89 | 2,106,705 |
| 2021-07-14 | $244.22 | $245.33 | $241.49 | $244.70 | $235.04 | 2,185,185 |
| 2021-07-13 | $245.39 | $246.75 | $242.98 | $244.83 | $235.16 | 1,618,267 |
| 2021-07-12 | $244.49 | $247.90 | $243.54 | $244.37 | $234.72 | 2,149,359 |
| 2021-07-09 | $243.09 | $245.93 | $241.71 | $245.20 | $235.52 | 1,609,921 |
| 2021-07-08 | $244.24 | $246.70 | $242.45 | $244.28 | $234.63 | 1,994,352 |
| 2021-07-07 | $244.07 | $244.28 | $241.34 | $243.22 | $233.62 | 2,381,807 |
| 2021-07-06 | $247.26 | $248.12 | $243.17 | $243.65 | $234.03 | 2,792,548 |
| 2021-07-02 | $247.33 | $249.90 | $246.25 | $248.70 | $238.88 | 1,943,599 |
| 2021-07-01 | $243.74 | $247.10 | $243.55 | $246.90 | $237.15 | 2,091,646 |
| 2021-06-30 | $242.72 | $244.27 | $242.06 | $243.75 | $234.13 | 2,325,186 |
| 2021-06-29 | $243.22 | $243.94 | $242.06 | $242.46 | $232.89 | 1,337,258 |
| 2021-06-28 | $244.03 | $245.51 | $242.66 | $242.84 | $233.25 | 1,680,689 |
| 2021-06-25 | $241.64 | $243.65 | $240.11 | $242.68 | $233.10 | 4,309,911 |
| 2021-06-24 | $240.41 | $243.03 | $239.29 | $240.95 | $231.44 | 1,942,952 |
| 2021-06-23 | $239.65 | $239.75 | $236.93 | $238.71 | $229.28 | 1,654,342 |
| 2021-06-22 | $239.71 | $240.75 | $238.29 | $239.91 | $230.44 | 1,780,379 |
| 2021-06-21 | $239.64 | $240.91 | $237.65 | $240.24 | $230.75 | 2,149,019 |
| 2021-06-18 | $239.58 | $241.00 | $236.47 | $238.68 | $229.26 | 5,560,411 |
| 2021-06-17 | $239.54 | $242.43 | $238.34 | $240.76 | $231.25 | 2,142,783 |
| 2021-06-16 | $240.87 | $244.51 | $238.00 | $239.58 | $230.12 | 3,145,814 |
| 2021-06-15 | $241.74 | $241.98 | $239.05 | $239.85 | $230.38 | 2,508,831 |
| 2021-06-14 | $242.56 | $242.72 | $239.29 | $241.19 | $231.67 | 2,083,431 |
| 2021-06-11 | $244.88 | $245.50 | $241.98 | $242.77 | $233.18 | 2,002,318 |
| 2021-06-10 | $239.57 | $245.33 | $239.22 | $244.64 | $234.98 | 2,656,244 |
| 2021-06-09 | $237.92 | $241.31 | $236.73 | $239.52 | $230.06 | 3,047,686 |
| 2021-06-08 | $238.93 | $239.12 | $235.25 | $236.82 | $227.47 | 1,638,030 |
| 2021-06-07 | $236.92 | $240.57 | $235.20 | $237.19 | $227.82 | 2,153,799 |
| 2021-06-04 | $236.74 | $239.28 | $235.75 | $236.85 | $227.50 | 1,875,699 |
| 2021-06-03 | $233.67 | $236.58 | $233.36 | $235.74 | $226.43 | 2,010,621 |
| 2021-06-02 | $234.90 | $236.69 | $233.89 | $235.16 | $225.87 | 2,266,903 |
| 2021-06-01 | $242.20 | $242.28 | $232.94 | $233.58 | $224.36 | 3,799,573 |
| 2021-05-28 | $236.21 | $240.87 | $236.13 | $237.94 | $228.54 | 3,240,387 |
| 2021-05-27 | $238.91 | $239.46 | $234.58 | $235.31 | $226.02 | 3,701,322 |
| 2021-05-26 | $241.84 | $242.48 | $238.33 | $238.55 | $229.13 | 3,812,161 |
| 2021-05-25 | $246.66 | $247.75 | $241.78 | $242.00 | $232.44 | 3,210,585 |
| 2021-05-24 | $250.56 | $253.48 | $247.57 | $247.75 | $237.97 | 2,552,122 |
| 2021-05-21 | $253.71 | $254.06 | $250.74 | $251.01 | $241.10 | 2,177,900 |
| 2021-05-20 | $248.01 | $254.39 | $247.91 | $251.93 | $241.98 | 2,227,471 |
| 2021-05-19 | $248.39 | $249.09 | $246.75 | $248.63 | $238.81 | 2,652,544 |
| 2021-05-18 | $252.08 | $253.10 | $250.32 | $250.86 | $240.95 | 1,729,459 |
| 2021-05-17 | $252.29 | $254.66 | $250.64 | $252.38 | $242.41 | 1,922,212 |
| 2021-05-14 | $252.89 | $254.59 | $251.15 | $251.38 | $241.45 | 2,286,855 |
| 2021-05-13 | $250.17 | $254.09 | $249.79 | $252.07 | $240.43 | 3,275,792 |
| 2021-05-12 | $251.41 | $253.72 | $249.68 | $250.83 | $239.25 | 2,432,107 |
| 2021-05-11 | $253.16 | $255.96 | $251.62 | $252.30 | $240.65 | 2,307,165 |
| 2021-05-10 | $256.00 | $258.81 | $252.06 | $252.62 | $240.96 | 4,079,879 |
| 2021-05-07 | $251.78 | $255.73 | $251.78 | $254.21 | $242.47 | 2,513,035 |
| 2021-05-06 | $249.28 | $251.48 | $246.96 | $251.30 | $239.70 | 2,790,864 |
| 2021-05-05 | $246.29 | $249.98 | $245.91 | $249.35 | $237.84 | 2,765,160 |
| 2021-05-04 | $247.27 | $247.58 | $242.87 | $247.36 | $235.94 | 3,556,137 |
| 2021-05-03 | $240.67 | $247.02 | $240.55 | $245.38 | $234.05 | 3,587,668 |
| 2021-04-30 | $234.27 | $240.66 | $234.20 | $239.64 | $228.58 | 3,420,870 |
| 2021-04-29 | $235.07 | $236.00 | $231.03 | $234.71 | $223.87 | 4,053,469 |
| 2021-04-28 | $241.52 | $243.97 | $233.76 | $236.71 | $225.78 | 7,550,765 |
| 2021-04-27 | $255.19 | $256.53 | $253.76 | $255.13 | $243.35 | 2,184,917 |
| 2021-04-26 | $256.65 | $256.75 | $254.42 | $255.52 | $243.72 | 1,782,679 |
| 2021-04-23 | $254.98 | $258.14 | $253.67 | $257.03 | $245.16 | 2,427,125 |
| 2021-04-22 | $257.54 | $258.48 | $253.66 | $255.05 | $243.28 | 3,370,746 |
| 2021-04-21 | $260.41 | $261.00 | $257.75 | $258.78 | $246.83 | 2,173,640 |
| 2021-04-20 | $254.84 | $260.36 | $254.84 | $259.14 | $247.18 | 1,579,344 |
| 2021-04-19 | $252.85 | $256.11 | $252.64 | $255.97 | $244.15 | 2,345,158 |
| 2021-04-16 | $256.44 | $258.82 | $254.67 | $255.71 | $243.91 | 2,768,721 |
| 2021-04-15 | $251.10 | $257.00 | $250.50 | $255.13 | $243.35 | 2,366,334 |
| 2021-04-14 | $249.98 | $251.50 | $249.00 | $249.62 | $238.10 | 1,753,827 |
| 2021-04-13 | $249.15 | $250.35 | $247.09 | $249.95 | $238.41 | 1,766,133 |
| 2021-04-12 | $248.52 | $250.00 | $247.79 | $248.94 | $237.45 | 1,721,957 |
| 2021-04-09 | $247.71 | $249.10 | $245.81 | $248.95 | $237.46 | 1,368,801 |
| 2021-04-08 | $249.10 | $249.48 | $245.98 | $246.88 | $235.48 | 1,633,607 |
| 2021-04-07 | $248.17 | $250.22 | $247.10 | $248.12 | $236.67 | 1,583,660 |
| 2021-04-06 | $251.74 | $252.54 | $248.24 | $249.10 | $237.60 | 2,040,112 |
| 2021-04-05 | $249.06 | $252.63 | $249.06 | $252.02 | $240.39 | 2,230,560 |
| 2021-04-01 | $249.73 | $250.00 | $246.41 | $249.17 | $237.67 | 2,176,998 |
| 2021-03-31 | $249.23 | $249.95 | $247.36 | $248.81 | $237.32 | 3,571,906 |
| 2021-03-30 | $253.18 | $254.01 | $248.83 | $249.75 | $238.22 | 1,979,016 |
| 2021-03-29 | $251.53 | $256.60 | $251.45 | $254.96 | $243.19 | 2,488,137 |
| 2021-03-26 | $245.97 | $253.28 | $245.54 | $252.86 | $241.19 | 2,638,907 |
| 2021-03-25 | $247.04 | $247.54 | $244.98 | $246.25 | $234.88 | 2,707,589 |
| 2021-03-24 | $245.00 | $247.39 | $243.82 | $245.47 | $234.14 | 2,237,559 |
| 2021-03-23 | $249.99 | $250.00 | $244.90 | $245.04 | $233.73 | 2,604,813 |
| 2021-03-22 | $242.36 | $249.77 | $242.36 | $249.69 | $238.16 | 2,059,794 |
| 2021-03-19 | $245.74 | $247.40 | $241.63 | $245.94 | $234.59 | 12,589,904 |
| 2021-03-18 | $240.50 | $247.14 | $240.50 | $244.42 | $233.14 | 3,063,186 |
| 2021-03-17 | $240.31 | $245.90 | $239.22 | $244.27 | $232.99 | 3,255,538 |
| 2021-03-16 | $238.12 | $242.02 | $236.62 | $240.32 | $229.23 | 3,386,304 |
| 2021-03-15 | $230.00 | $236.16 | $229.80 | $235.96 | $225.07 | 2,911,063 |
| 2021-03-12 | $230.24 | $230.76 | $228.69 | $230.36 | $219.73 | 1,752,641 |
| 2021-03-11 | $230.66 | $233.96 | $228.78 | $231.17 | $220.50 | 2,244,070 |
| 2021-03-10 | $231.46 | $233.49 | $229.02 | $229.96 | $219.34 | 2,310,089 |
| 2021-03-09 | $230.00 | $233.12 | $228.78 | $228.99 | $218.42 | 3,057,261 |
| 2021-03-08 | $228.08 | $232.20 | $226.70 | $227.81 | $217.29 | 3,101,301 |
| 2021-03-05 | $222.45 | $228.15 | $221.45 | $227.73 | $217.22 | 3,021,305 |
| 2021-03-04 | $227.82 | $227.87 | $220.25 | $221.91 | $211.67 | 3,577,020 |
| 2021-03-03 | $223.52 | $225.69 | $221.31 | $223.94 | $213.60 | 2,610,773 |
| 2021-03-02 | $227.00 | $227.89 | $225.28 | $225.69 | $215.27 | 2,407,767 |
| 2021-03-01 | $225.88 | $227.93 | $225.23 | $227.04 | $216.56 | 2,178,149 |
| 2021-02-26 | $230.31 | $230.31 | $223.62 | $224.92 | $214.54 | 3,340,117 |
| 2021-02-25 | $229.99 | $230.50 | $226.90 | $227.52 | $217.02 | 2,765,421 |
| 2021-02-24 | $229.87 | $230.79 | $227.71 | $229.99 | $219.37 | 2,690,505 |
| 2021-02-23 | $232.65 | $238.00 | $230.97 | $232.46 | $221.73 | 2,919,160 |
| 2021-02-22 | $230.33 | $233.80 | $230.12 | $231.47 | $220.78 | 2,324,012 |
| 2021-02-19 | $232.01 | $233.15 | $230.85 | $231.69 | $220.99 | 2,471,543 |
| 2021-02-18 | $235.43 | $235.43 | $232.30 | $232.53 | $221.80 | 1,945,501 |
| 2021-02-17 | $232.33 | $235.84 | $231.24 | $235.61 | $224.73 | 1,566,584 |
| 2021-02-16 | $236.01 | $237.69 | $232.53 | $232.84 | $222.09 | 2,018,147 |
| 2021-02-12 | $235.04 | $237.35 | $233.49 | $237.21 | $226.26 | 1,460,359 |
| 2021-02-11 | $238.64 | $239.13 | $233.99 | $235.04 | $224.19 | 1,634,013 |
| 2021-02-10 | $238.40 | $240.30 | $236.70 | $238.46 | $225.76 | 2,951,386 |
| 2021-02-09 | $237.28 | $237.67 | $234.79 | $236.65 | $224.05 | 1,988,649 |
| 2021-02-08 | $237.99 | $239.63 | $235.85 | $237.57 | $224.92 | 2,258,338 |
| 2021-02-05 | $238.31 | $238.88 | $235.38 | $236.32 | $223.74 | 2,421,810 |
| 2021-02-04 | $236.28 | $237.86 | $233.75 | $237.22 | $224.59 | 2,819,851 |
| 2021-02-03 | $231.56 | $239.87 | $231.39 | $237.08 | $224.45 | 4,479,165 |
| 2021-02-02 | $240.00 | $241.95 | $236.80 | $240.49 | $227.68 | 2,429,339 |
| 2021-02-01 | $244.30 | $245.48 | $239.58 | $240.43 | $227.63 | 2,173,526 |
| 2021-01-29 | $244.93 | $246.47 | $240.25 | $241.43 | $228.57 | 3,792,980 |
| 2021-01-28 | $252.48 | $276.69 | $243.45 | $247.75 | $234.56 | 5,205,633 |
| 2021-01-27 | $255.47 | $259.44 | $250.32 | $251.06 | $237.69 | 3,237,899 |
| 2021-01-26 | $256.59 | $259.07 | $254.86 | $258.60 | $244.83 | 2,009,070 |
| 2021-01-25 | $252.05 | $257.11 | $251.85 | $257.10 | $243.41 | 1,830,711 |
| 2021-01-22 | $252.26 | $255.23 | $250.56 | $253.50 | $240.00 | 1,866,583 |
| 2021-01-21 | $252.00 | $252.73 | $249.52 | $252.03 | $238.61 | 2,216,075 |
| 2021-01-20 | $247.42 | $253.35 | $246.12 | $252.36 | $238.92 | 2,768,545 |
| 2021-01-19 | $246.50 | $249.00 | $246.38 | $248.27 | $235.05 | 2,172,907 |
| 2021-01-15 | $241.18 | $246.84 | $240.02 | $245.49 | $232.42 | 2,855,245 |
| 2021-01-14 | $236.50 | $243.49 | $235.68 | $241.66 | $228.79 | 2,594,082 |
| 2021-01-13 | $235.99 | $238.50 | $235.22 | $237.74 | $225.08 | 1,412,300 |
| 2021-01-12 | $237.12 | $238.78 | $235.35 | $236.59 | $223.99 | 1,770,293 |
| 2021-01-11 | $240.00 | $240.35 | $234.43 | $237.57 | $224.92 | 2,600,537 |
| 2021-01-08 | $235.53 | $238.86 | $235.10 | $238.49 | $225.79 | 2,511,396 |
| 2021-01-07 | $231.86 | $235.37 | $231.47 | $234.02 | $221.56 | 2,648,082 |
| 2021-01-06 | $225.00 | $233.53 | $225.00 | $233.25 | $220.83 | 3,755,069 |
| 2021-01-05 | $226.94 | $228.90 | $224.35 | $227.76 | $215.63 | 2,494,194 |
| 2021-01-04 | $231.25 | $231.25 | $223.67 | $226.66 | $214.59 | 3,088,179 |
| 2020-12-31 | $227.31 | $230.25 | $225.89 | $229.92 | $217.68 | 1,821,286 |
| 2020-12-30 | $227.98 | $229.03 | $226.58 | $227.17 | $215.07 | 1,891,417 |
| 2020-12-29 | $225.88 | $229.47 | $225.27 | $226.87 | $214.79 | 1,564,429 |
| 2020-12-28 | $223.03 | $226.90 | $223.03 | $223.65 | $211.74 | 1,490,787 |
| 2020-12-24 | $223.24 | $224.58 | $222.29 | $222.93 | $211.06 | 955,401 |
| 2020-12-23 | $221.48 | $223.58 | $220.66 | $222.94 | $211.07 | 1,763,598 |
| 2020-12-22 | $225.72 | $226.48 | $220.08 | $220.99 | $209.22 | 3,572,043 |
| 2020-12-21 | $225.68 | $227.94 | $221.58 | $227.31 | $215.20 | 2,311,483 |
| 2020-12-18 | $232.04 | $232.04 | $227.25 | $228.49 | $216.32 | 5,888,860 |
| 2020-12-17 | $229.12 | $231.38 | $228.83 | $231.24 | $218.93 | 2,510,365 |
| 2020-12-16 | $229.99 | $231.28 | $228.11 | $228.44 | $216.27 | 2,589,394 |
| 2020-12-15 | $229.01 | $231.28 | $227.00 | $230.53 | $218.25 | 2,566,722 |
| 2020-12-14 | $229.48 | $232.19 | $227.58 | $229.46 | $217.24 | 2,904,713 |
| 2020-12-11 | $226.47 | $227.80 | $225.50 | $227.40 | $215.29 | 2,019,275 |
| 2020-12-10 | $229.62 | $230.00 | $227.52 | $228.16 | $216.01 | 1,558,149 |
| 2020-12-09 | $229.78 | $231.59 | $227.88 | $229.85 | $217.61 | 2,210,042 |
| 2020-12-08 | $229.01 | $229.10 | $226.35 | $228.94 | $216.75 | 2,124,720 |
| 2020-12-07 | $229.00 | $229.21 | $225.11 | $226.45 | $214.39 | 2,250,267 |
| 2020-12-04 | $225.75 | $230.33 | $225.75 | $229.21 | $217.00 | 1,990,927 |
| 2020-12-03 | $226.00 | $228.45 | $225.52 | $226.91 | $214.83 | 2,167,952 |
| 2020-12-02 | $225.08 | $230.08 | $224.61 | $226.56 | $214.49 | 2,641,166 |
| 2020-12-01 | $224.88 | $225.78 | $222.72 | $225.08 | $213.09 | 2,961,860 |
| 2020-11-30 | $224.33 | $225.28 | $219.45 | $222.04 | $210.22 | 4,858,086 |
| 2020-11-27 | $221.41 | $226.21 | $221.39 | $224.81 | $212.84 | 1,698,316 |
| 2020-11-25 | $221.10 | $223.77 | $218.92 | $220.31 | $208.58 | 2,550,392 |
| 2020-11-24 | $222.45 | $223.05 | $219.82 | $220.46 | $208.72 | 3,104,950 |
| 2020-11-23 | $222.06 | $223.17 | $220.34 | $222.22 | $210.39 | 2,033,413 |
| 2020-11-20 | $223.22 | $225.09 | $221.48 | $223.17 | $211.29 | 2,956,252 |
| 2020-11-19 | $226.97 | $226.97 | $223.59 | $224.67 | $212.71 | 2,595,657 |
| 2020-11-18 | $234.05 | $234.37 | $227.64 | $227.76 | $215.63 | 2,466,450 |
| 2020-11-17 | $235.01 | $236.93 | $232.12 | $232.44 | $220.06 | 1,935,432 |
| 2020-11-16 | $237.42 | $239.82 | $235.26 | $236.66 | $224.06 | 2,069,573 |
| 2020-11-13 | $236.89 | $238.59 | $235.00 | $237.36 | $224.72 | 1,767,245 |
| 2020-11-12 | $240.55 | $240.89 | $235.64 | $237.14 | $223.01 | 2,439,222 |
| 2020-11-11 | $242.52 | $245.67 | $238.50 | $240.69 | $226.35 | 2,244,795 |
| 2020-11-10 | $244.00 | $245.84 | $239.47 | $241.60 | $227.20 | 3,742,780 |
| 2020-11-09 | $242.94 | $244.80 | $234.00 | $235.00 | $221.00 | 2,996,247 |
| 2020-11-06 | $232.66 | $233.21 | $230.04 | $231.67 | $217.86 | 2,028,614 |
| 2020-11-05 | $233.77 | $233.83 | $230.00 | $231.97 | $218.15 | 2,070,339 |
| 2020-11-04 | $226.29 | $235.98 | $225.10 | $230.33 | $216.60 | 3,810,005 |
| 2020-11-03 | $221.76 | $223.08 | $218.46 | $220.06 | $206.95 | 2,533,573 |
| 2020-11-02 | $221.56 | $222.37 | $217.20 | $220.21 | $207.09 | 2,029,119 |
| 2020-10-30 | $216.22 | $217.27 | $213.96 | $216.94 | $204.01 | 3,262,732 |
| 2020-10-29 | $213.63 | $220.33 | $210.28 | $217.82 | $204.84 | 2,994,097 |
| 2020-10-28 | $219.02 | $221.06 | $215.93 | $216.38 | $203.49 | 2,873,957 |
| 2020-10-27 | $225.06 | $225.95 | $223.14 | $223.46 | $210.14 | 1,934,371 |
| 2020-10-26 | $226.02 | $228.23 | $221.79 | $224.89 | $211.49 | 3,087,094 |
| 2020-10-23 | $228.72 | $230.07 | $226.30 | $227.16 | $213.62 | 2,104,204 |
| 2020-10-22 | $228.10 | $229.93 | $226.16 | $227.98 | $214.39 | 2,172,881 |
| 2020-10-21 | $229.46 | $231.11 | $227.54 | $228.97 | $215.33 | 1,978,691 |
| 2020-10-20 | $231.06 | $232.90 | $229.36 | $231.10 | $217.33 | 1,950,786 |
| 2020-10-19 | $236.21 | $237.44 | $230.01 | $230.71 | $216.96 | 2,749,811 |
| 2020-10-16 | $235.35 | $239.16 | $233.80 | $235.72 | $221.67 | 2,059,919 |
| 2020-10-15 | $236.00 | $236.99 | $232.87 | $235.01 | $221.01 | 2,531,295 |
| 2020-10-14 | $240.40 | $242.27 | $237.20 | $237.65 | $223.49 | 2,694,112 |
| 2020-10-13 | $239.20 | $241.87 | $238.87 | $239.34 | $225.08 | 2,065,856 |
| 2020-10-12 | $237.73 | $241.92 | $235.76 | $239.51 | $225.24 | 2,881,695 |
| 2020-10-09 | $238.50 | $239.58 | $234.02 | $236.70 | $222.59 | 4,182,959 |
| 2020-10-08 | $249.27 | $250.06 | $239.00 | $240.09 | $225.78 | 5,592,280 |
| 2020-10-07 | $253.96 | $258.41 | $253.10 | $257.67 | $242.31 | 1,842,820 |
| 2020-10-06 | $257.40 | $257.40 | $252.14 | $252.69 | $237.63 | 2,431,437 |
| 2020-10-05 | $246.52 | $256.65 | $246.24 | $256.01 | $240.75 | 2,852,322 |
| 2020-10-02 | $252.40 | $254.66 | $244.01 | $245.41 | $230.79 | 2,514,437 |
| 2020-10-01 | $255.07 | $258.51 | $254.05 | $255.39 | $240.17 | 2,428,361 |
| 2020-09-30 | $249.81 | $256.12 | $248.10 | $254.16 | $239.01 | 3,526,556 |
| 2020-09-29 | $247.55 | $249.05 | $245.48 | $248.30 | $233.50 | 2,008,474 |
| 2020-09-28 | $247.68 | $249.04 | $244.77 | $247.03 | $232.31 | 2,214,332 |
| 2020-09-25 | $239.51 | $244.18 | $237.81 | $243.82 | $229.29 | 2,635,721 |
| 2020-09-24 | $242.15 | $242.68 | $237.78 | $240.32 | $226.00 | 1,827,246 |
| 2020-09-23 | $247.30 | $249.23 | $241.48 | $242.59 | $228.13 | 2,104,482 |
| 2020-09-22 | $241.55 | $248.29 | $240.90 | $247.50 | $232.75 | 2,172,592 |
| 2020-09-21 | $247.04 | $247.04 | $238.20 | $243.19 | $228.70 | 2,745,529 |
| 2020-09-18 | $248.69 | $249.84 | $242.35 | $247.72 | $232.96 | 6,042,471 |
| 2020-09-17 | $243.53 | $249.72 | $243.02 | $248.08 | $233.30 | 2,801,126 |
| 2020-09-16 | $251.35 | $251.35 | $247.00 | $247.76 | $233.00 | 2,325,559 |
| 2020-09-15 | $248.70 | $251.92 | $248.10 | $248.35 | $233.55 | 2,243,893 |
| 2020-09-14 | $244.84 | $247.84 | $244.25 | $246.75 | $232.05 | 2,086,781 |
| 2020-09-11 | $241.70 | $245.49 | $241.07 | $243.21 | $228.72 | 1,899,425 |
| 2020-09-10 | $244.56 | $246.14 | $238.90 | $240.64 | $226.30 | 2,126,722 |
| 2020-09-09 | $242.64 | $247.49 | $241.82 | $245.57 | $230.94 | 2,244,646 |
| 2020-09-08 | $246.23 | $246.99 | $239.53 | $241.18 | $226.81 | 3,358,845 |
| 2020-09-04 | $251.33 | $252.27 | $244.58 | $248.40 | $233.60 | 2,910,390 |
| 2020-09-03 | $259.29 | $260.06 | $246.35 | $247.91 | $233.14 | 3,137,691 |
| 2020-09-02 | $251.22 | $258.80 | $251.22 | $258.12 | $242.74 | 2,871,599 |
| 2020-09-01 | $250.05 | $252.04 | $248.68 | $250.86 | $235.91 | 2,869,293 |
| 2020-08-31 | $252.93 | $256.05 | $250.10 | $253.32 | $238.22 | 4,053,884 |
| 2020-08-28 | $253.40 | $254.14 | $247.79 | $253.12 | $238.04 | 12,838,410 |
| 2020-08-27 | $252.24 | $256.91 | $250.41 | $252.81 | $237.74 | 3,928,416 |
| 2020-08-26 | $248.33 | $251.38 | $245.76 | $250.18 | $235.27 | 3,125,005 |
| 2020-08-25 | $242.90 | $249.96 | $240.80 | $248.22 | $233.43 | 6,392,058 |
| 2020-08-24 | $237.73 | $238.44 | $233.56 | $235.57 | $221.53 | 1,565,313 |
| 2020-08-21 | $238.88 | $238.88 | $235.51 | $237.64 | $223.48 | 1,959,880 |
| 2020-08-20 | $240.13 | $240.69 | $237.30 | $238.73 | $224.50 | 1,172,760 |
| 2020-08-19 | $241.02 | $243.73 | $238.50 | $240.49 | $226.16 | 1,900,689 |
| 2020-08-18 | $243.52 | $244.31 | $240.02 | $241.50 | $227.11 | 1,123,752 |
| 2020-08-17 | $240.21 | $244.74 | $240.21 | $243.01 | $228.53 | 1,684,273 |
| 2020-08-14 | $239.21 | $240.06 | $238.62 | $239.71 | $225.43 | 1,224,955 |
| 2020-08-13 | $241.31 | $242.77 | $239.61 | $240.46 | $224.63 | 1,362,866 |
| 2020-08-12 | $234.69 | $243.00 | $234.69 | $241.72 | $225.81 | 2,325,724 |
| 2020-08-11 | $238.18 | $238.90 | $234.36 | $234.65 | $219.20 | 2,296,518 |
| 2020-08-10 | $240.26 | $240.67 | $236.21 | $238.17 | $222.49 | 1,533,218 |
| 2020-08-07 | $243.58 | $243.62 | $238.57 | $240.69 | $224.85 | 1,352,305 |
| 2020-08-06 | $240.85 | $242.20 | $239.11 | $241.55 | $225.65 | 1,747,022 |
| 2020-08-05 | $243.91 | $245.41 | $240.80 | $241.47 | $225.57 | 1,736,620 |
| 2020-08-04 | $245.97 | $246.17 | $241.34 | $243.59 | $227.55 | 1,912,142 |
| 2020-08-03 | $244.85 | $249.02 | $244.53 | $247.36 | $231.08 | 1,853,907 |
| 2020-07-31 | $245.63 | $246.10 | $239.39 | $244.67 | $228.56 | 2,829,889 |
| 2020-07-30 | $246.40 | $247.82 | $245.20 | $246.14 | $229.94 | 1,967,707 |
| 2020-07-29 | $250.40 | $252.85 | $245.74 | $248.85 | $232.47 | 3,286,809 |
| 2020-07-28 | $254.46 | $258.40 | $253.77 | $255.27 | $238.47 | 2,266,603 |
| 2020-07-27 | $247.30 | $255.10 | $247.03 | $253.65 | $236.95 | 2,155,979 |
| 2020-07-24 | $251.26 | $251.83 | $245.50 | $247.98 | $231.66 | 2,187,982 |
| 2020-07-23 | $259.54 | $260.00 | $251.60 | $252.24 | $235.64 | 2,532,014 |
| 2020-07-22 | $259.79 | $260.00 | $255.80 | $256.98 | $240.06 | 1,598,129 |
| 2020-07-21 | $258.62 | $260.03 | $257.28 | $257.91 | $240.93 | 1,813,037 |
| 2020-07-20 | $260.08 | $262.82 | $258.32 | $260.95 | $243.77 | 1,483,692 |
| 2020-07-17 | $256.70 | $259.95 | $254.76 | $258.46 | $241.45 | 2,045,076 |
| 2020-07-16 | $252.06 | $255.29 | $249.92 | $255.20 | $238.40 | 1,531,105 |
| 2020-07-15 | $254.57 | $254.57 | $250.77 | $253.31 | $236.64 | 1,650,416 |
| 2020-07-14 | $242.76 | $253.79 | $240.48 | $253.09 | $236.43 | 2,368,407 |
| 2020-07-13 | $249.83 | $255.43 | $249.28 | $250.04 | $233.58 | 2,528,232 |
| 2020-07-10 | $250.65 | $251.57 | $247.07 | $249.04 | $232.65 | 1,326,217 |
| 2020-07-09 | $250.25 | $253.83 | $248.84 | $251.66 | $235.09 | 1,739,614 |
| 2020-07-08 | $253.15 | $253.98 | $249.25 | $251.59 | $235.03 | 1,993,693 |
| 2020-07-07 | $253.60 | $258.91 | $252.09 | $253.15 | $236.49 | 2,365,929 |
| 2020-07-06 | $260.03 | $264.97 | $253.90 | $256.25 | $239.38 | 3,460,401 |
| 2020-07-02 | $252.87 | $261.46 | $252.87 | $258.24 | $241.24 | 3,338,111 |
| 2020-07-01 | $235.52 | $256.23 | $232.58 | $255.12 | $238.33 | 6,576,954 |
| 2020-06-30 | $233.31 | $237.32 | $231.80 | $235.86 | $220.33 | 2,589,161 |
| 2020-06-29 | $233.40 | $234.14 | $229.98 | $231.56 | $216.32 | 1,938,220 |
| 2020-06-26 | $235.37 | $236.86 | $231.82 | $232.84 | $217.51 | 3,613,263 |
| 2020-06-25 | $231.50 | $235.44 | $230.39 | $235.11 | $219.63 | 2,080,292 |
| 2020-06-24 | $235.21 | $237.00 | $231.40 | $232.51 | $217.20 | 1,973,255 |
| 2020-06-23 | $234.87 | $239.17 | $233.44 | $235.75 | $220.23 | 2,171,491 |
| 2020-06-22 | $236.31 | $237.65 | $233.06 | $234.19 | $218.77 | 2,337,012 |
| 2020-06-19 | $233.38 | $239.07 | $231.31 | $238.70 | $222.99 | 5,319,517 |
| 2020-06-18 | $226.86 | $231.48 | $225.68 | $230.32 | $215.16 | 2,469,861 |
| 2020-06-17 | $228.54 | $228.81 | $224.53 | $225.97 | $211.09 | 2,751,198 |
| 2020-06-16 | $222.83 | $228.88 | $222.62 | $226.87 | $211.94 | 2,582,329 |
| 2020-06-15 | $215.81 | $221.00 | $213.86 | $219.78 | $205.31 | 2,471,769 |
| 2020-06-12 | $221.10 | $222.35 | $214.20 | $217.90 | $203.56 | 2,426,695 |
| 2020-06-11 | $228.06 | $229.78 | $218.67 | $218.90 | $204.49 | 3,900,729 |
| 2020-06-10 | $226.68 | $229.49 | $225.52 | $227.12 | $212.17 | 2,851,314 |
| 2020-06-09 | $226.00 | $228.31 | $224.57 | $224.90 | $210.10 | 2,403,581 |
| 2020-06-08 | $223.27 | $226.25 | $221.75 | $225.75 | $210.89 | 2,270,543 |
| 2020-06-05 | $219.70 | $225.95 | $218.20 | $225.67 | $210.81 | 3,714,949 |
| 2020-06-04 | $220.77 | $223.45 | $219.21 | $220.88 | $206.34 | 2,392,798 |
| 2020-06-03 | $223.49 | $224.29 | $218.25 | $221.00 | $206.45 | 3,660,542 |
| 2020-06-02 | $225.80 | $226.36 | $222.58 | $223.72 | $208.99 | 3,198,896 |
| 2020-06-01 | $228.89 | $230.54 | $225.71 | $226.91 | $211.97 | 1,817,709 |
| 2020-05-29 | $225.00 | $230.57 | $222.06 | $229.70 | $214.58 | 4,251,215 |
| 2020-05-28 | $226.26 | $226.62 | $222.25 | $224.13 | $209.38 | 2,591,060 |
| 2020-05-27 | $222.32 | $225.13 | $217.47 | $224.81 | $210.01 | 2,932,075 |
| 2020-05-26 | $227.53 | $228.35 | $221.73 | $222.40 | $207.76 | 2,397,794 |
| 2020-05-22 | $224.17 | $226.77 | $223.61 | $226.43 | $211.52 | 2,334,329 |
| 2020-05-21 | $228.11 | $228.24 | $224.00 | $224.78 | $209.98 | 2,377,709 |
| 2020-05-20 | $229.27 | $230.12 | $225.64 | $227.87 | $212.87 | 3,714,620 |
| 2020-05-19 | $232.64 | $233.44 | $227.17 | $227.43 | $212.46 | 3,835,753 |
| 2020-05-18 | $243.66 | $244.39 | $231.80 | $233.19 | $217.84 | 5,631,628 |
| 2020-05-15 | $234.43 | $240.43 | $233.89 | $240.20 | $224.39 | 3,111,458 |
| 2020-05-14 | $235.95 | $238.97 | $233.80 | $237.98 | $220.84 | 3,322,788 |
| 2020-05-13 | $235.22 | $243.94 | $235.22 | $236.83 | $219.78 | 2,292,659 |
| 2020-05-12 | $242.68 | $244.50 | $237.05 | $237.21 | $220.13 | 2,240,986 |
| 2020-05-11 | $233.07 | $243.49 | $232.51 | $242.74 | $225.26 | 2,163,904 |
| 2020-05-08 | $234.95 | $235.73 | $231.60 | $234.82 | $217.91 | 1,534,384 |
| 2020-05-07 | $236.90 | $237.97 | $232.10 | $233.33 | $216.53 | 2,451,212 |
| 2020-05-06 | $237.31 | $239.68 | $235.69 | $236.59 | $219.55 | 1,980,563 |
| 2020-05-05 | $231.28 | $237.98 | $229.17 | $236.36 | $219.34 | 1,975,551 |
| 2020-05-04 | $232.44 | $232.92 | $228.10 | $230.91 | $214.28 | 2,035,913 |
| 2020-05-01 | $233.00 | $237.05 | $228.00 | $230.98 | $214.35 | 3,045,498 |
| 2020-04-30 | $236.02 | $240.07 | $231.91 | $239.22 | $221.99 | 5,704,522 |
| 2020-04-29 | $238.90 | $239.31 | $235.24 | $235.69 | $218.72 | 3,365,329 |
| 2020-04-28 | $243.00 | $244.95 | $236.86 | $237.67 | $220.56 | 2,548,919 |
| 2020-04-27 | $236.63 | $243.00 | $235.00 | $242.43 | $224.97 | 2,472,687 |
| 2020-04-24 | $234.04 | $236.93 | $230.80 | $236.28 | $219.27 | 1,946,281 |
| 2020-04-23 | $229.09 | $235.65 | $228.88 | $232.49 | $215.75 | 3,226,457 |
| 2020-04-22 | $233.35 | $234.00 | $227.59 | $229.29 | $212.78 | 2,845,168 |
| 2020-04-21 | $235.00 | $235.77 | $229.00 | $230.75 | $214.13 | 2,672,870 |
| 2020-04-20 | $234.20 | $239.56 | $232.39 | $236.60 | $219.56 | 2,824,060 |
| 2020-04-17 | $236.83 | $236.99 | $229.22 | $234.97 | $218.05 | 2,864,273 |
| 2020-04-16 | $225.00 | $232.10 | $223.22 | $230.90 | $214.27 | 2,617,328 |
| 2020-04-15 | $224.99 | $225.51 | $219.31 | $221.80 | $205.83 | 3,107,124 |
| 2020-04-14 | $221.01 | $228.32 | $220.25 | $226.80 | $210.47 | 3,028,974 |
| 2020-04-13 | $216.98 | $219.18 | $215.15 | $218.27 | $202.55 | 2,168,055 |
| 2020-04-09 | $217.40 | $219.35 | $215.70 | $218.21 | $202.50 | 2,503,361 |
| 2020-04-08 | $208.90 | $219.82 | $207.34 | $219.19 | $203.41 | 2,861,876 |
| 2020-04-07 | $213.45 | $215.18 | $207.33 | $208.78 | $193.75 | 2,447,461 |
| 2020-04-06 | $212.00 | $212.71 | $206.85 | $211.58 | $196.34 | 3,702,502 |
| 2020-04-03 | $207.43 | $209.75 | $203.03 | $205.41 | $190.62 | 2,281,426 |
| 2020-04-02 | $194.41 | $209.53 | $194.21 | $208.88 | $193.84 | 3,867,332 |
| 2020-04-01 | $197.56 | $201.38 | $194.99 | $197.81 | $183.57 | 2,747,906 |
| 2020-03-31 | $203.49 | $207.25 | $200.70 | $202.73 | $188.13 | 2,929,128 |
| 2020-03-30 | $200.05 | $209.45 | $200.05 | $208.48 | $193.47 | 3,218,998 |
| 2020-03-27 | $194.42 | $205.87 | $194.01 | $198.27 | $183.99 | 4,119,780 |
| 2020-03-26 | $193.12 | $199.72 | $190.50 | $198.49 | $184.20 | 5,162,547 |
| 2020-03-25 | $197.77 | $201.36 | $190.01 | $193.14 | $179.23 | 5,301,004 |
| 2020-03-24 | $191.47 | $202.85 | $190.01 | $202.34 | $187.77 | 5,288,247 |
| 2020-03-23 | $188.89 | $191.96 | $177.05 | $185.93 | $172.54 | 4,396,603 |
| 2020-03-20 | $198.89 | $201.97 | $186.00 | $188.25 | $174.69 | 5,727,006 |
| 2020-03-19 | $201.00 | $208.75 | $195.27 | $198.76 | $184.45 | 4,796,717 |
| 2020-03-18 | $198.56 | $210.90 | $196.74 | $204.88 | $190.13 | 5,596,663 |
| 2020-03-17 | $192.21 | $210.91 | $191.65 | $207.80 | $192.84 | 5,912,873 |
| 2020-03-16 | $184.67 | $204.72 | $182.96 | $188.68 | $175.09 | 4,932,563 |
| 2020-03-13 | $189.76 | $203.17 | $188.52 | $202.10 | $187.55 | 6,903,858 |
| 2020-03-12 | $184.63 | $196.26 | $181.77 | $182.24 | $169.12 | 4,902,612 |
| 2020-03-11 | $201.00 | $203.92 | $195.81 | $198.65 | $184.35 | 3,777,570 |
| 2020-03-10 | $203.36 | $207.10 | $194.67 | $206.80 | $191.91 | 3,928,777 |
| 2020-03-09 | $197.74 | $203.62 | $190.75 | $198.37 | $184.09 | 4,065,565 |
| 2020-03-06 | $203.97 | $211.61 | $203.82 | $210.65 | $195.48 | 3,100,544 |
| 2020-03-05 | $207.66 | $216.39 | $207.58 | $212.12 | $196.85 | 3,185,407 |
| 2020-03-04 | $209.53 | $215.29 | $207.62 | $215.11 | $199.62 | 3,880,450 |
| 2020-03-03 | $210.34 | $216.16 | $202.66 | $204.42 | $189.70 | 3,975,261 |
| 2020-03-02 | $199.90 | $212.37 | $198.71 | $212.20 | $196.92 | 4,245,732 |
| 2020-02-28 | $198.05 | $203.00 | $195.18 | $199.73 | $185.35 | 5,316,456 |
| 2020-02-27 | $214.92 | $215.28 | $203.22 | $203.50 | $188.85 | 4,071,060 |
| 2020-02-26 | $216.18 | $216.70 | $212.02 | $214.54 | $199.09 | 3,313,975 |
| 2020-02-25 | $218.08 | $219.56 | $209.82 | $210.38 | $195.23 | 3,915,518 |
| 2020-02-24 | $219.88 | $223.99 | $215.76 | $217.88 | $202.19 | 3,049,587 |
| 2020-02-21 | $222.24 | $223.80 | $220.99 | $222.79 | $206.75 | 2,047,484 |
| 2020-02-20 | $223.20 | $223.48 | $218.51 | $222.14 | $206.14 | 1,637,976 |
| 2020-02-19 | $222.94 | $224.05 | $222.05 | $222.96 | $206.90 | 1,322,884 |
| 2020-02-18 | $224.15 | $224.35 | $220.92 | $221.69 | $205.73 | 1,936,402 |
| 2020-02-14 | $222.93 | $223.49 | $221.34 | $223.48 | $207.39 | 1,611,960 |
| 2020-02-13 | $224.99 | $226.52 | $222.82 | $223.04 | $206.98 | 1,946,511 |
| 2020-02-12 | $229.47 | $230.23 | $225.88 | $227.00 | $209.15 | 2,501,250 |
| 2020-02-11 | $227.70 | $229.47 | $226.80 | $228.96 | $210.96 | 1,934,539 |
| 2020-02-10 | $228.15 | $228.96 | $226.26 | $227.42 | $209.54 | 2,144,696 |
| 2020-02-07 | $231.41 | $232.18 | $227.67 | $229.33 | $211.30 | 2,295,149 |
| 2020-02-06 | $233.72 | $233.89 | $229.34 | $231.45 | $213.25 | 2,007,526 |
| 2020-02-05 | $223.74 | $234.64 | $223.74 | $231.94 | $213.71 | 3,669,477 |
| 2020-02-04 | $220.77 | $223.85 | $220.48 | $221.81 | $204.37 | 2,765,342 |
| 2020-02-03 | $216.39 | $219.62 | $215.56 | $216.88 | $199.83 | 2,565,440 |
| 2020-01-31 | $218.76 | $219.08 | $210.01 | $216.05 | $199.06 | 5,968,931 |
| 2020-01-30 | $226.00 | $226.97 | $223.31 | $226.15 | $208.37 | 2,581,606 |
| 2020-01-29 | $225.50 | $228.93 | $225.00 | $227.15 | $209.29 | 2,001,389 |
| 2020-01-28 | $223.57 | $226.70 | $222.85 | $224.84 | $207.16 | 2,103,970 |
| 2020-01-27 | $223.68 | $224.93 | $221.17 | $222.95 | $205.42 | 2,843,551 |
| 2020-01-24 | $235.80 | $235.88 | $224.50 | $225.59 | $207.85 | 5,020,236 |
| 2020-01-23 | $237.06 | $237.06 | $233.07 | $235.04 | $216.56 | 2,088,691 |
| 2020-01-22 | $238.75 | $239.70 | $235.76 | $236.75 | $218.14 | 1,998,233 |
| 2020-01-21 | $240.97 | $242.01 | $237.26 | $237.60 | $218.92 | 3,071,079 |
| 2020-01-17 | $242.11 | $242.14 | $239.27 | $241.49 | $222.50 | 2,582,849 |
| 2020-01-16 | $242.18 | $243.85 | $239.85 | $240.50 | $221.59 | 2,085,686 |
| 2020-01-15 | $240.67 | $242.60 | $240.05 | $241.70 | $222.70 | 1,920,726 |
| 2020-01-14 | $235.80 | $240.68 | $235.17 | $240.00 | $221.13 | 2,239,061 |
| 2020-01-13 | $238.26 | $238.33 | $234.79 | $236.92 | $218.29 | 1,971,237 |
| 2020-01-10 | $238.68 | $240.93 | $237.61 | $238.26 | $219.53 | 1,777,614 |
| 2020-01-09 | $239.69 | $239.69 | $237.97 | $238.93 | $220.15 | 1,628,950 |
| 2020-01-08 | $237.93 | $239.58 | $236.61 | $238.22 | $219.49 | 2,214,850 |
| 2020-01-07 | $239.31 | $240.00 | $237.59 | $238.04 | $219.33 | 1,522,109 |
| 2020-01-06 | $237.20 | $240.45 | $236.56 | $240.30 | $221.41 | 1,802,823 |
| 2020-01-03 | $237.16 | $240.26 | $236.24 | $238.47 | $219.72 | 1,879,024 |
| 2020-01-02 | $243.00 | $243.19 | $238.98 | $240.10 | $221.22 | 1,901,323 |
| 2019-12-31 | $240.28 | $241.46 | $238.50 | $241.07 | $222.12 | 1,748,329 |
| 2019-12-30 | $241.40 | $242.98 | $239.40 | $240.27 | $221.38 | 1,454,466 |
| 2019-12-27 | $242.24 | $242.99 | $240.16 | $241.53 | $222.54 | 1,084,967 |
| 2019-12-26 | $242.72 | $243.64 | $241.32 | $241.90 | $222.88 | 1,098,813 |
| 2019-12-24 | $242.82 | $243.10 | $241.72 | $242.33 | $223.28 | 612,809 |
| 2019-12-23 | $243.98 | $244.00 | $241.59 | $243.03 | $223.92 | 1,686,220 |
| 2019-12-20 | $244.57 | $244.57 | $240.70 | $243.06 | $223.95 | 5,093,604 |
| 2019-12-19 | $242.78 | $243.30 | $239.93 | $241.84 | $222.83 | 2,305,894 |
| 2019-12-18 | $242.21 | $243.22 | $241.02 | $241.94 | $222.92 | 2,956,658 |
| 2019-12-17 | $243.58 | $244.99 | $241.28 | $242.84 | $223.75 | 2,382,462 |
| 2019-12-16 | $239.50 | $244.53 | $239.50 | $243.20 | $224.08 | 3,047,750 |
| 2019-12-13 | $235.60 | $238.12 | $235.14 | $236.74 | $218.13 | 2,041,194 |
| 2019-12-12 | $234.58 | $237.24 | $234.06 | $235.99 | $217.44 | 1,851,696 |
| 2019-12-11 | $234.03 | $234.97 | $233.03 | $234.01 | $215.61 | 1,754,093 |
| 2019-12-10 | $231.92 | $235.12 | $231.51 | $233.84 | $215.46 | 1,494,839 |
| 2019-12-09 | $234.96 | $235.05 | $232.63 | $232.82 | $214.52 | 1,912,994 |
| 2019-12-06 | $234.68 | $235.00 | $233.19 | $233.77 | $215.39 | 1,860,926 |
| 2019-12-05 | $233.69 | $233.77 | $231.46 | $233.41 | $215.06 | 2,083,616 |
| 2019-12-04 | $232.73 | $234.89 | $232.00 | $233.88 | $215.49 | 1,908,545 |
| 2019-12-03 | $231.48 | $233.18 | $230.78 | $232.77 | $214.47 | 1,933,600 |
| 2019-12-02 | $234.54 | $235.80 | $232.63 | $233.48 | $215.12 | 1,634,444 |
| 2019-11-29 | $234.13 | $235.47 | $233.75 | $234.72 | $216.27 | 945,636 |
| 2019-11-27 | $234.65 | $235.28 | $231.85 | $234.54 | $216.10 | 1,579,798 |
| 2019-11-26 | $233.98 | $234.89 | $232.01 | $234.39 | $215.96 | 3,300,943 |
| 2019-11-25 | $231.08 | $235.80 | $231.08 | $234.54 | $216.10 | 2,638,668 |
| 2019-11-22 | $228.08 | $230.87 | $227.83 | $230.74 | $212.60 | 1,975,139 |
| 2019-11-21 | $227.12 | $228.80 | $225.02 | $227.82 | $209.91 | 2,659,275 |
| 2019-11-20 | $224.38 | $226.55 | $223.13 | $225.51 | $207.78 | 3,524,306 |
| 2019-11-19 | $221.24 | $224.68 | $220.70 | $224.50 | $206.85 | 2,552,130 |
| 2019-11-18 | $221.06 | $221.59 | $219.21 | $220.67 | $203.32 | 2,239,516 |
| 2019-11-15 | $219.59 | $220.93 | $217.21 | $220.86 | $203.50 | 2,028,585 |
| 2019-11-14 | $218.22 | $218.74 | $213.55 | $218.50 | $201.32 | 2,749,387 |
| 2019-11-13 | $220.43 | $221.69 | $218.54 | $219.67 | $201.07 | 2,349,050 |
| 2019-11-12 | $221.31 | $225.26 | $219.87 | $221.31 | $202.57 | 2,704,477 |
| 2019-11-11 | $220.24 | $221.38 | $218.70 | $220.70 | $202.01 | 1,364,287 |
| 2019-11-08 | $218.21 | $221.25 | $217.46 | $221.11 | $202.38 | 2,069,906 |
| 2019-11-07 | $216.91 | $218.51 | $215.46 | $217.99 | $199.53 | 2,498,281 |
| 2019-11-06 | $215.45 | $218.58 | $215.45 | $216.40 | $198.07 | 2,540,237 |
| 2019-11-05 | $215.92 | $219.49 | $213.19 | $215.08 | $196.86 | 3,012,012 |
| 2019-11-04 | $218.73 | $219.84 | $214.35 | $214.41 | $196.25 | 2,646,580 |
| 2019-11-01 | $214.26 | $219.38 | $214.00 | $217.95 | $199.49 | 3,685,494 |
| 2019-10-31 | $210.10 | $213.67 | $209.60 | $213.25 | $195.19 | 3,255,817 |
| 2019-10-30 | $206.35 | $211.00 | $204.16 | $210.88 | $193.02 | 3,793,500 |
| 2019-10-29 | $205.26 | $211.25 | $204.91 | $208.99 | $191.29 | 4,460,040 |
| 2019-10-28 | $203.17 | $205.98 | $202.68 | $205.01 | $187.65 | 1,645,996 |
| 2019-10-25 | $202.59 | $203.71 | $201.51 | $203.05 | $185.85 | 1,321,537 |
| 2019-10-24 | $203.95 | $204.30 | $201.66 | $203.06 | $185.86 | 1,245,432 |
| 2019-10-23 | $204.23 | $205.89 | $203.04 | $203.32 | $186.10 | 1,846,377 |
| 2019-10-22 | $204.63 | $206.06 | $203.22 | $204.83 | $187.48 | 2,175,285 |
| 2019-10-21 | $203.57 | $203.61 | $200.78 | $202.93 | $185.74 | 1,564,041 |
| 2019-10-18 | $204.11 | $204.12 | $200.81 | $202.72 | $185.55 | 2,036,800 |
| 2019-10-17 | $201.59 | $204.75 | $201.52 | $203.56 | $186.32 | 1,397,661 |
| 2019-10-16 | $204.15 | $204.98 | $202.18 | $203.21 | $186.00 | 1,906,222 |
| 2019-10-15 | $203.46 | $204.80 | $202.60 | $204.66 | $187.33 | 1,502,787 |
| 2019-10-14 | $201.25 | $204.90 | $201.23 | $202.89 | $185.71 | 1,709,540 |
| 2019-10-11 | $200.23 | $203.89 | $199.98 | $200.80 | $183.79 | 2,477,386 |
| 2019-10-10 | $198.00 | $199.36 | $197.02 | $198.68 | $181.85 | 1,320,590 |
| 2019-10-09 | $198.68 | $198.68 | $195.96 | $196.69 | $180.03 | 1,300,664 |
| 2019-10-08 | $196.55 | $198.00 | $195.00 | $196.08 | $179.47 | 2,048,466 |
| 2019-10-07 | $194.54 | $198.82 | $194.45 | $197.17 | $180.47 | 2,230,266 |
| 2019-10-04 | $193.14 | $196.01 | $193.14 | $195.59 | $179.02 | 2,161,734 |
| 2019-10-03 | $189.60 | $192.67 | $189.00 | $192.62 | $176.31 | 1,983,450 |
| 2019-10-02 | $193.58 | $193.58 | $188.78 | $189.21 | $173.19 | 2,319,213 |
| 2019-10-01 | $192.58 | $195.88 | $192.10 | $193.19 | $176.83 | 2,331,255 |
| 2019-09-30 | $192.80 | $196.68 | $191.69 | $193.51 | $177.12 | 2,561,059 |
| 2019-09-27 | $195.56 | $196.85 | $193.84 | $194.94 | $178.43 | 1,770,277 |
| 2019-09-26 | $195.91 | $196.31 | $193.08 | $195.38 | $178.83 | 1,900,710 |
| 2019-09-25 | $197.58 | $198.33 | $195.92 | $196.06 | $179.46 | 1,806,329 |
| 2019-09-24 | $198.98 | $199.80 | $195.61 | $196.55 | $179.90 | 2,324,684 |
| 2019-09-23 | $197.75 | $198.81 | $197.31 | $197.76 | $181.01 | 1,752,281 |
| 2019-09-20 | $196.00 | $199.32 | $195.75 | $196.94 | $180.26 | 6,907,346 |
| 2019-09-19 | $195.72 | $196.37 | $194.52 | $195.65 | $179.08 | 1,490,206 |
| 2019-09-18 | $196.36 | $196.83 | $193.26 | $195.04 | $178.52 | 1,912,113 |
| 2019-09-17 | $194.04 | $196.78 | $194.04 | $196.72 | $180.06 | 2,464,757 |
| 2019-09-16 | $196.16 | $196.16 | $193.51 | $194.08 | $177.64 | 1,597,399 |
| 2019-09-13 | $194.41 | $196.67 | $194.33 | $195.47 | $178.91 | 2,428,846 |
| 2019-09-12 | $196.09 | $196.83 | $193.90 | $194.00 | $177.57 | 4,448,001 |
| 2019-09-11 | $197.13 | $198.46 | $195.17 | $195.84 | $179.25 | 2,875,335 |
| 2019-09-10 | $200.81 | $201.97 | $195.36 | $196.87 | $180.20 | 4,866,278 |
| 2019-09-09 | $202.53 | $202.95 | $198.79 | $202.34 | $185.20 | 4,353,188 |
| 2019-09-06 | $208.64 | $209.35 | $206.10 | $207.73 | $190.14 | 2,387,978 |
| 2019-09-05 | $206.63 | $208.47 | $205.97 | $207.65 | $190.06 | 1,685,301 |
| 2019-09-04 | $206.70 | $207.37 | $203.00 | $206.32 | $188.85 | 1,935,709 |
| 2019-09-03 | $207.30 | $207.89 | $204.68 | $205.52 | $188.11 | 2,193,035 |
| 2019-08-30 | $208.99 | $210.97 | $206.88 | $208.62 | $190.95 | 2,621,349 |
| 2019-08-29 | $209.00 | $209.84 | $205.26 | $206.98 | $189.45 | 2,391,750 |
| 2019-08-28 | $205.51 | $210.14 | $205.33 | $207.52 | $189.94 | 3,761,858 |
| 2019-08-27 | $206.54 | $208.95 | $205.27 | $206.49 | $189.00 | 3,393,961 |
| 2019-08-26 | $200.60 | $206.40 | $199.67 | $205.41 | $188.01 | 4,005,205 |
| 2019-08-23 | $203.09 | $203.62 | $198.01 | $199.08 | $182.22 | 3,416,351 |
| 2019-08-22 | $205.27 | $206.35 | $202.00 | $203.42 | $186.19 | 2,677,893 |
| 2019-08-21 | $204.45 | $205.37 | $203.58 | $203.94 | $186.67 | 1,755,252 |
| 2019-08-20 | $205.90 | $206.12 | $202.95 | $203.17 | $185.96 | 2,710,827 |
| 2019-08-19 | $203.23 | $206.50 | $201.11 | $206.00 | $188.55 | 2,974,913 |
| 2019-08-16 | $201.83 | $205.46 | $200.36 | $204.02 | $186.74 | 3,004,345 |
| 2019-08-15 | $200.00 | $201.00 | $198.63 | $199.31 | $182.43 | 3,105,128 |
| 2019-08-14 | $202.81 | $205.40 | $198.72 | $198.87 | $182.03 | 4,533,821 |
| 2019-08-13 | $203.43 | $211.90 | $203.00 | $206.12 | $187.30 | 5,647,558 |
| 2019-08-12 | $197.90 | $208.78 | $197.25 | $205.78 | $186.99 | 10,599,278 |
| 2019-08-09 | $185.15 | $200.00 | $182.82 | $196.25 | $178.33 | 8,417,091 |
| 2019-08-08 | $183.47 | $185.42 | $183.05 | $185.23 | $168.32 | 2,449,025 |
| 2019-08-07 | $183.04 | $184.14 | $179.61 | $183.54 | $166.78 | 3,308,936 |
| 2019-08-06 | $181.10 | $184.60 | $180.03 | $184.46 | $167.62 | 3,172,905 |
| 2019-08-05 | $185.58 | $185.96 | $180.52 | $181.50 | $164.93 | 4,060,033 |
| 2019-08-02 | $186.00 | $187.86 | $185.01 | $187.22 | $170.12 | 2,966,478 |
| 2019-08-01 | $186.40 | $189.46 | $184.14 | $186.00 | $169.01 | 3,484,741 |
| 2019-07-31 | $180.00 | $188.00 | $177.90 | $186.58 | $169.54 | 7,157,551 |
| 2019-07-30 | $174.92 | $176.72 | $174.27 | $176.45 | $160.34 | 2,005,129 |
| 2019-07-29 | $175.27 | $177.16 | $174.84 | $176.08 | $160.00 | 1,985,395 |
| 2019-07-26 | $174.27 | $175.51 | $173.12 | $175.34 | $159.33 | 3,070,544 |
| 2019-07-25 | $175.78 | $176.50 | $173.77 | $174.11 | $158.21 | 2,145,772 |
| 2019-07-24 | $176.02 | $176.75 | $174.88 | $175.77 | $159.72 | 1,898,042 |
| 2019-07-23 | $176.43 | $176.77 | $175.52 | $176.01 | $159.94 | 2,081,791 |
| 2019-07-22 | $177.83 | $178.81 | $175.72 | $175.89 | $159.83 | 2,556,793 |
| 2019-07-19 | $180.67 | $181.58 | $178.19 | $178.39 | $162.10 | 2,987,154 |
| 2019-07-18 | $177.13 | $180.43 | $176.80 | $179.54 | $163.14 | 2,374,419 |
| 2019-07-17 | $178.14 | $179.45 | $177.01 | $177.06 | $160.89 | 1,945,227 |
| 2019-07-16 | $176.34 | $177.77 | $175.91 | $177.47 | $161.26 | 2,260,139 |
| 2019-07-15 | $174.90 | $177.44 | $174.61 | $176.12 | $160.04 | 3,256,846 |
| 2019-07-12 | $177.82 | $178.09 | $174.19 | $174.93 | $158.96 | 4,488,926 |
| 2019-07-11 | $180.86 | $181.00 | $175.95 | $178.00 | $161.75 | 3,621,995 |
| 2019-07-10 | $182.17 | $183.29 | $181.03 | $182.27 | $165.63 | 1,775,662 |
| 2019-07-09 | $181.21 | $182.27 | $180.51 | $181.59 | $165.01 | 2,273,725 |
| 2019-07-08 | $184.66 | $185.01 | $180.52 | $182.24 | $165.60 | 2,700,863 |
| 2019-07-05 | $187.43 | $188.88 | $185.24 | $185.94 | $168.96 | 2,225,818 |
| 2019-07-03 | $187.58 | $189.42 | $187.20 | $188.58 | $171.36 | 1,932,606 |
| 2019-07-02 | $186.03 | $186.67 | $184.20 | $186.64 | $169.60 | 1,796,304 |
| 2019-07-01 | $186.88 | $187.30 | $185.10 | $186.35 | $169.33 | 2,080,828 |
| 2019-06-28 | $184.17 | $186.10 | $183.66 | $184.28 | $167.45 | 3,753,184 |
| 2019-06-27 | $183.35 | $185.44 | $183.03 | $184.02 | $167.22 | 2,193,899 |
| 2019-06-26 | $184.71 | $184.94 | $182.74 | $183.17 | $166.44 | 2,124,601 |
| 2019-06-25 | $184.60 | $186.78 | $183.17 | $184.44 | $167.60 | 2,264,689 |
| 2019-06-24 | $186.07 | $187.00 | $184.70 | $184.83 | $167.95 | 2,948,402 |
| 2019-06-21 | $183.89 | $187.13 | $182.91 | $187.11 | $170.02 | 6,948,082 |
| 2019-06-20 | $184.78 | $185.29 | $182.11 | $184.08 | $167.27 | 2,780,395 |
| 2019-06-19 | $181.48 | $183.12 | $180.64 | $182.77 | $166.08 | 2,396,491 |
| 2019-06-18 | $179.27 | $182.82 | $179.12 | $181.61 | $165.03 | 3,125,532 |
| 2019-06-17 | $176.04 | $178.55 | $175.40 | $178.39 | $162.10 | 1,916,778 |
| 2019-06-14 | $176.97 | $177.90 | $175.55 | $176.08 | $160.00 | 1,621,760 |
| 2019-06-13 | $175.83 | $177.45 | $175.23 | $176.71 | $160.57 | 1,676,044 |
| 2019-06-12 | $175.30 | $176.69 | $174.16 | $175.60 | $159.56 | 1,888,795 |
| 2019-06-11 | $176.27 | $177.15 | $174.20 | $174.62 | $158.67 | 2,314,082 |
| 2019-06-10 | $175.95 | $176.16 | $174.05 | $175.58 | $159.55 | 2,091,427 |
| 2019-06-07 | $175.63 | $176.00 | $173.28 | $175.51 | $159.48 | 2,072,154 |
| 2019-06-06 | $174.78 | $176.06 | $174.09 | $174.45 | $158.52 | 2,396,767 |
| 2019-06-05 | $175.68 | $175.77 | $173.09 | $174.55 | $158.61 | 2,606,840 |
| 2019-06-04 | $174.03 | $175.36 | $170.56 | $174.73 | $158.77 | 4,553,205 |
| 2019-06-03 | $172.00 | $176.81 | $170.56 | $172.36 | $156.62 | 5,774,953 |
| 2019-05-31 | $168.06 | $168.87 | $166.68 | $166.70 | $151.48 | 2,809,197 |
| 2019-05-30 | $169.44 | $170.05 | $168.20 | $169.04 | $153.60 | 1,943,286 |
| 2019-05-29 | $168.00 | $169.76 | $167.33 | $169.18 | $153.73 | 2,671,597 |
| 2019-05-28 | $171.56 | $172.77 | $168.76 | $168.85 | $153.43 | 4,066,179 |
| 2019-05-24 | $172.62 | $173.77 | $171.09 | $171.28 | $155.64 | 2,417,426 |
| 2019-05-23 | $171.34 | $173.06 | $170.49 | $172.11 | $156.39 | 2,902,510 |
| 2019-05-22 | $169.35 | $172.05 | $168.58 | $171.30 | $155.66 | 2,615,458 |
| 2019-05-21 | $169.77 | $170.02 | $168.53 | $169.69 | $154.19 | 2,249,305 |
| 2019-05-20 | $168.68 | $170.40 | $168.15 | $168.39 | $153.01 | 2,144,250 |
| 2019-05-17 | $169.27 | $171.24 | $169.11 | $169.91 | $154.39 | 2,266,628 |
| 2019-05-16 | $169.40 | $172.02 | $169.34 | $169.92 | $154.40 | 2,716,158 |
| 2019-05-15 | $167.23 | $170.60 | $166.30 | $169.87 | $153.05 | 2,860,174 |
| 2019-05-14 | $167.68 | $169.72 | $167.30 | $167.81 | $151.20 | 2,525,336 |
| 2019-05-13 | $169.24 | $169.60 | $167.17 | $167.60 | $151.01 | 3,371,918 |
| 2019-05-10 | $172.46 | $172.46 | $168.44 | $171.85 | $154.84 | 2,942,347 |
| 2019-05-09 | $171.24 | $173.18 | $169.44 | $172.87 | $155.75 | 2,854,351 |
| 2019-05-08 | $173.50 | $175.50 | $171.70 | $172.15 | $155.11 | 3,368,429 |
| 2019-05-07 | $175.14 | $176.41 | $172.50 | $173.87 | $156.66 | 2,796,981 |
| 2019-05-06 | $175.49 | $177.24 | $173.88 | $177.06 | $159.53 | 2,734,976 |
| 2019-05-03 | $176.93 | $177.77 | $176.47 | $177.31 | $159.76 | 2,944,480 |
| 2019-05-02 | $176.06 | $178.30 | $174.30 | $176.50 | $159.03 | 3,013,969 |
| 2019-05-01 | $175.40 | $178.50 | $171.25 | $176.14 | $158.70 | 6,109,537 |
| 2019-04-30 | $181.63 | $182.04 | $177.88 | $179.32 | $161.57 | 3,963,016 |
| 2019-04-29 | $181.45 | $182.47 | $179.59 | $181.17 | $163.23 | 2,662,549 |
| 2019-04-26 | $180.70 | $181.85 | $180.03 | $181.47 | $163.50 | 2,445,431 |
| 2019-04-25 | $177.08 | $181.02 | $175.92 | $180.48 | $162.61 | 2,453,731 |
| 2019-04-24 | $180.14 | $180.83 | $178.26 | $178.30 | $160.65 | 2,711,618 |
| 2019-04-23 | $176.94 | $180.65 | $175.75 | $179.76 | $161.96 | 3,471,657 |
| 2019-04-22 | $177.10 | $177.57 | $174.87 | $176.36 | $158.90 | 3,215,917 |
| 2019-04-18 | $183.24 | $183.49 | $176.85 | $177.47 | $159.90 | 8,266,592 |
| 2019-04-17 | $188.35 | $188.74 | $181.53 | $182.47 | $164.40 | 5,242,078 |
| 2019-04-16 | $192.27 | $192.57 | $187.44 | $188.05 | $169.43 | 2,727,309 |
| 2019-04-15 | $191.84 | $193.18 | $189.85 | $191.20 | $172.27 | 2,038,310 |
| 2019-04-12 | $193.02 | $193.48 | $190.79 | $191.42 | $172.47 | 2,060,791 |
| 2019-04-11 | $194.57 | $194.79 | $190.65 | $192.11 | $173.09 | 2,082,550 |
| 2019-04-10 | $194.15 | $195.00 | $192.34 | $193.89 | $174.69 | 1,653,199 |
| 2019-04-09 | $193.59 | $194.00 | $192.51 | $192.98 | $173.87 | 1,872,872 |
| 2019-04-08 | $194.53 | $195.31 | $192.56 | $194.88 | $175.59 | 1,629,766 |
| 2019-04-05 | $193.88 | $196.87 | $193.30 | $195.41 | $176.06 | 2,163,284 |
| 2019-04-04 | $192.85 | $194.43 | $190.99 | $192.33 | $173.29 | 1,785,930 |
| 2019-04-03 | $193.18 | $193.87 | $191.71 | $192.92 | $173.82 | 1,948,131 |
| 2019-04-02 | $191.81 | $192.82 | $191.20 | $192.43 | $173.38 | 2,141,794 |
| 2019-04-01 | $191.14 | $192.56 | $190.51 | $191.77 | $172.78 | 2,660,533 |
| 2019-03-29 | $189.37 | $191.00 | $188.50 | $189.98 | $171.17 | 3,189,808 |
| 2019-03-28 | $187.08 | $187.89 | $186.00 | $187.65 | $169.07 | 1,885,643 |
| 2019-03-27 | $188.25 | $188.60 | $185.22 | $186.32 | $167.87 | 2,022,613 |
| 2019-03-26 | $187.55 | $189.59 | $187.03 | $188.27 | $169.63 | 2,359,118 |
| 2019-03-25 | $186.64 | $187.78 | $185.04 | $186.59 | $168.12 | 2,523,724 |
| 2019-03-22 | $190.96 | $192.87 | $186.55 | $186.70 | $168.22 | 3,144,710 |
| 2019-03-21 | $189.73 | $192.37 | $189.18 | $191.89 | $172.89 | 2,292,922 |
| 2019-03-20 | $191.50 | $192.77 | $189.87 | $191.12 | $172.20 | 2,378,743 |
| 2019-03-19 | $191.93 | $192.76 | $190.92 | $191.49 | $172.53 | 2,268,734 |
| 2019-03-18 | $191.08 | $192.52 | $190.19 | $191.31 | $172.37 | 2,430,314 |
| 2019-03-15 | $188.46 | $191.64 | $188.10 | $191.24 | $172.31 | 6,864,999 |
| 2019-03-14 | $187.53 | $188.86 | $185.89 | $187.76 | $169.17 | 2,909,668 |
| 2019-03-13 | $184.70 | $188.34 | $184.19 | $187.35 | $168.80 | 2,719,784 |
| 2019-03-12 | $184.61 | $184.95 | $183.52 | $184.18 | $165.94 | 2,677,485 |
| 2019-03-11 | $181.84 | $184.60 | $181.40 | $184.14 | $165.91 | 2,816,931 |
| 2019-03-08 | $180.60 | $181.31 | $179.01 | $180.87 | $162.96 | 2,750,928 |
| 2019-03-07 | $182.92 | $183.16 | $180.60 | $181.46 | $163.49 | 3,421,744 |
| 2019-03-06 | $188.88 | $189.37 | $182.43 | $183.15 | $165.02 | 3,956,377 |
| 2019-03-05 | $190.00 | $190.67 | $188.79 | $188.82 | $170.13 | 3,445,548 |
| 2019-03-04 | $191.82 | $192.12 | $187.41 | $189.78 | $170.99 | 2,274,816 |
| 2019-03-01 | $191.39 | $192.06 | $190.47 | $191.16 | $172.23 | 2,409,415 |
| 2019-02-28 | $191.38 | $191.63 | $189.73 | $190.08 | $171.26 | 2,776,151 |
| 2019-02-27 | $188.74 | $192.19 | $188.66 | $191.42 | $172.47 | 1,886,181 |
| 2019-02-26 | $189.56 | $191.65 | $189.36 | $190.08 | $171.26 | 2,430,987 |
| 2019-02-25 | $188.66 | $190.47 | $187.89 | $189.81 | $171.02 | 3,182,578 |
| 2019-02-22 | $185.89 | $188.86 | $185.81 | $187.50 | $168.94 | 2,774,101 |
| 2019-02-21 | $186.39 | $187.40 | $184.75 | $185.50 | $167.13 | 2,947,581 |
| 2019-02-20 | $187.19 | $189.22 | $186.48 | $186.92 | $168.41 | 3,046,393 |
| 2019-02-19 | $187.79 | $188.47 | $186.85 | $186.97 | $168.46 | 2,267,508 |
| 2019-02-15 | $188.07 | $189.10 | $185.99 | $188.34 | $169.69 | 3,314,607 |
| 2019-02-14 | $187.59 | $187.80 | $185.76 | $186.68 | $168.20 | 2,611,564 |
| 2019-02-13 | $189.22 | $190.12 | $188.40 | $188.98 | $168.96 | 2,166,031 |
| 2019-02-12 | $187.33 | $188.96 | $186.43 | $188.43 | $168.47 | 2,412,412 |
| 2019-02-11 | $186.79 | $187.11 | $185.51 | $185.79 | $166.11 | 2,867,415 |
| 2019-02-08 | $183.41 | $186.05 | $183.41 | $186.00 | $166.29 | 2,601,142 |
| 2019-02-07 | $190.67 | $190.67 | $182.67 | $184.23 | $164.71 | 4,188,106 |
| 2019-02-06 | $188.31 | $191.87 | $188.11 | $190.76 | $170.55 | 3,322,577 |
| 2019-02-05 | $186.20 | $189.06 | $185.72 | $188.31 | $168.36 | 4,933,284 |
| 2019-02-04 | $186.96 | $187.14 | $184.29 | $186.18 | $166.45 | 2,930,931 |
| 2019-02-01 | $186.51 | $187.83 | $185.56 | $187.07 | $167.25 | 2,488,879 |
| 2019-01-31 | $184.78 | $187.60 | $183.91 | $187.11 | $167.29 | 4,397,923 |
| 2019-01-30 | $188.89 | $189.76 | $179.65 | $184.86 | $165.27 | 8,089,072 |
| 2019-01-29 | $192.18 | $193.67 | $190.80 | $192.11 | $171.76 | 3,182,050 |
| 2019-01-28 | $194.97 | $194.97 | $190.01 | $191.95 | $171.61 | 4,186,441 |
| 2019-01-25 | $201.95 | $202.23 | $196.88 | $198.77 | $177.71 | 4,381,610 |
| 2019-01-24 | $201.61 | $202.40 | $199.74 | $200.97 | $179.68 | 2,390,814 |
| 2019-01-23 | $201.99 | $203.95 | $200.13 | $201.56 | $180.20 | 1,917,610 |
| 2019-01-22 | $202.62 | $203.48 | $200.78 | $201.98 | $180.58 | 3,173,062 |
| 2019-01-18 | $203.33 | $204.33 | $201.04 | $203.88 | $182.28 | 3,094,991 |
| 2019-01-17 | $198.38 | $202.53 | $197.98 | $201.92 | $180.53 | 2,440,196 |
| 2019-01-16 | $199.30 | $200.44 | $197.60 | $198.89 | $177.82 | 3,302,367 |
| 2019-01-15 | $196.30 | $199.99 | $196.04 | $199.38 | $178.26 | 2,859,832 |
| 2019-01-14 | $199.49 | $200.00 | $196.66 | $196.78 | $175.93 | 3,378,576 |
| 2019-01-11 | $200.64 | $200.99 | $198.00 | $200.56 | $179.31 | 3,379,651 |
| 2019-01-10 | $200.37 | $203.52 | $199.47 | $202.68 | $181.21 | 3,131,263 |
| 2019-01-09 | $202.36 | $202.90 | $199.63 | $200.37 | $179.14 | 2,869,689 |
| 2019-01-08 | $199.20 | $201.12 | $196.68 | $200.61 | $179.36 | 3,290,259 |
| 2019-01-07 | $194.76 | $199.36 | $194.00 | $198.07 | $177.08 | 3,032,475 |
| 2019-01-04 | $191.46 | $196.52 | $190.84 | $195.44 | $174.73 | 4,193,438 |
| 2019-01-03 | $192.15 | $194.18 | $188.67 | $188.98 | $168.96 | 3,973,882 |
| 2019-01-02 | $192.52 | $193.20 | $188.95 | $191.90 | $171.57 | 3,009,062 |
| 2018-12-31 | $191.93 | $195.80 | $191.61 | $194.67 | $174.04 | 2,764,784 |
| 2018-12-28 | $191.63 | $194.59 | $190.06 | $190.73 | $170.52 | 2,477,489 |
| 2018-12-27 | $185.36 | $190.41 | $183.62 | $190.33 | $170.16 | 3,137,888 |
| 2018-12-26 | $179.04 | $188.03 | $178.88 | $187.86 | $167.96 | 2,868,169 |
| 2018-12-24 | $179.50 | $182.93 | $178.29 | $178.40 | $159.50 | 2,205,130 |
| 2018-12-21 | $183.85 | $187.61 | $179.21 | $180.21 | $161.12 | 7,829,957 |
| 2018-12-20 | $185.06 | $186.54 | $182.72 | $184.96 | $165.36 | 3,806,229 |
| 2018-12-19 | $187.02 | $191.76 | $182.53 | $185.49 | $165.84 | 3,995,773 |
| 2018-12-18 | $191.44 | $191.94 | $184.41 | $187.10 | $167.28 | 3,164,339 |
| 2018-12-17 | $192.24 | $194.45 | $188.64 | $190.08 | $169.94 | 2,919,350 |
| 2018-12-14 | $195.04 | $196.15 | $191.66 | $192.07 | $171.72 | 2,981,307 |
| 2018-12-13 | $196.77 | $197.66 | $195.22 | $197.53 | $176.60 | 2,129,816 |
| 2018-12-12 | $198.09 | $199.44 | $196.30 | $196.41 | $175.60 | 2,665,759 |
| 2018-12-11 | $195.91 | $198.41 | $194.34 | $196.18 | $175.39 | 3,047,474 |
| 2018-12-10 | $193.03 | $194.79 | $188.19 | $194.09 | $173.53 | 2,718,654 |
| 2018-12-07 | $197.89 | $198.40 | $191.05 | $191.44 | $171.16 | 3,152,401 |
| 2018-12-06 | $195.72 | $199.01 | $193.20 | $199.01 | $177.92 | 3,437,348 |
| 2018-12-04 | $204.60 | $205.74 | $197.29 | $197.76 | $176.81 | 3,881,136 |
| 2018-12-03 | $208.10 | $208.30 | $200.38 | $202.93 | $181.43 | 4,034,971 |
| 2018-11-30 | $202.15 | $208.99 | $201.79 | $208.25 | $186.19 | 4,537,602 |
| 2018-11-29 | $199.78 | $204.00 | $199.53 | $202.37 | $180.93 | 1,937,817 |
| 2018-11-28 | $196.96 | $202.02 | $196.06 | $201.42 | $180.08 | 2,618,174 |
| 2018-11-27 | $193.16 | $197.23 | $191.87 | $197.10 | $176.22 | 2,329,359 |
| 2018-11-26 | $194.94 | $196.31 | $192.49 | $194.30 | $173.71 | 2,194,720 |
| 2018-11-23 | $191.25 | $194.48 | $190.77 | $192.57 | $172.17 | 1,349,248 |
| 2018-11-21 | $195.17 | $197.55 | $192.61 | $192.77 | $172.35 | 2,173,573 |
| 2018-11-20 | $196.32 | $198.68 | $192.76 | $196.44 | $175.63 | 3,288,793 |
| 2018-11-19 | $194.92 | $196.77 | $192.87 | $194.91 | $174.26 | 2,629,764 |
| 2018-11-16 | $192.36 | $195.24 | $191.69 | $194.18 | $173.61 | 3,862,436 |
| 2018-11-15 | $188.34 | $192.63 | $187.12 | $192.45 | $172.06 | 2,607,461 |
| 2018-11-14 | $192.03 | $193.40 | $189.66 | $190.36 | $169.03 | 2,850,387 |
| 2018-11-13 | $192.91 | $194.82 | $191.03 | $191.55 | $170.09 | 2,232,189 |
| 2018-11-12 | $193.65 | $194.72 | $190.48 | $191.56 | $170.10 | 2,109,083 |
| 2018-11-09 | $195.37 | $196.91 | $192.18 | $193.16 | $171.52 | 2,344,859 |
| 2018-11-08 | $197.54 | $198.28 | $195.28 | $196.02 | $174.06 | 2,636,622 |
| 2018-11-07 | $192.81 | $197.73 | $192.01 | $197.62 | $175.48 | 3,077,760 |
| 2018-11-06 | $190.21 | $192.70 | $189.52 | $190.75 | $169.38 | 2,138,994 |
| 2018-11-05 | $187.68 | $190.72 | $187.55 | $189.92 | $168.64 | 2,713,481 |
| 2018-11-02 | $194.29 | $195.35 | $185.83 | $187.06 | $166.10 | 3,696,456 |
| 2018-11-01 | $192.81 | $194.38 | $190.96 | $192.90 | $171.29 | 2,827,264 |
| 2018-10-31 | $189.08 | $195.33 | $189.04 | $192.79 | $171.19 | 4,540,996 |
| 2018-10-30 | $189.43 | $191.00 | $187.03 | $189.08 | $167.90 | 4,040,645 |
| 2018-10-29 | $189.32 | $190.91 | $184.80 | $188.19 | $167.10 | 3,829,540 |
| 2018-10-26 | $185.40 | $187.33 | $183.28 | $185.98 | $165.14 | 4,580,424 |
| 2018-10-25 | $188.66 | $190.50 | $181.31 | $188.10 | $167.02 | 4,983,685 |
| 2018-10-24 | $196.94 | $197.96 | $187.37 | $187.88 | $166.83 | 4,288,295 |
| 2018-10-23 | $196.30 | $199.09 | $193.72 | $197.64 | $175.50 | 2,553,484 |
| 2018-10-22 | $201.16 | $201.80 | $197.47 | $198.02 | $175.83 | 2,717,474 |
| 2018-10-19 | $202.74 | $205.12 | $201.45 | $201.80 | $179.19 | 2,692,496 |
| 2018-10-18 | $203.17 | $204.51 | $200.28 | $202.72 | $180.01 | 2,433,602 |
| 2018-10-17 | $201.41 | $203.31 | $198.94 | $202.77 | $180.05 | 2,459,725 |
| 2018-10-16 | $197.22 | $202.68 | $196.22 | $202.34 | $179.67 | 2,261,482 |
| 2018-10-15 | $196.20 | $198.41 | $195.00 | $195.59 | $173.68 | 2,091,138 |
| 2018-10-12 | $195.62 | $198.09 | $194.15 | $197.39 | $175.27 | 3,231,434 |
| 2018-10-11 | $201.55 | $202.96 | $192.38 | $193.85 | $172.13 | 4,175,230 |
| 2018-10-10 | $205.00 | $206.35 | $200.77 | $201.20 | $178.66 | 4,147,984 |
| 2018-10-09 | $205.75 | $208.08 | $204.49 | $206.00 | $182.92 | 2,509,197 |
| 2018-10-08 | $203.37 | $206.13 | $203.23 | $205.57 | $182.54 | 2,878,084 |
| 2018-10-05 | $204.45 | $206.09 | $201.83 | $204.02 | $181.16 | 2,481,146 |
| 2018-10-04 | $206.09 | $207.15 | $200.81 | $203.47 | $180.67 | 3,219,756 |
| 2018-10-03 | $208.25 | $208.25 | $206.64 | $206.90 | $183.72 | 2,258,779 |
| 2018-10-02 | $206.42 | $208.10 | $206.09 | $207.67 | $184.40 | 2,172,063 |
| 2018-10-01 | $207.73 | $209.34 | $206.62 | $206.91 | $183.73 | 2,518,267 |
| 2018-09-28 | $208.54 | $208.80 | $206.77 | $207.29 | $184.06 | 3,238,218 |
| 2018-09-27 | $207.41 | $210.19 | $206.84 | $208.89 | $185.49 | 2,571,239 |
| 2018-09-26 | $206.29 | $208.88 | $206.29 | $206.83 | $183.66 | 2,162,633 |
| 2018-09-25 | $208.28 | $208.90 | $206.26 | $206.46 | $183.33 | 2,556,169 |
| 2018-09-24 | $204.53 | $207.67 | $204.11 | $207.21 | $183.99 | 2,641,975 |
| 2018-09-21 | $205.66 | $206.62 | $204.17 | $205.10 | $182.12 | 7,313,970 |
| 2018-09-20 | $203.60 | $205.25 | $203.02 | $205.10 | $182.12 | 2,225,004 |
| 2018-09-19 | $202.69 | $204.40 | $201.57 | $203.20 | $180.43 | 2,205,006 |
| 2018-09-18 | $200.42 | $203.87 | $199.20 | $202.34 | $179.67 | 1,982,286 |
| 2018-09-17 | $200.29 | $201.45 | $199.51 | $200.81 | $178.31 | 1,950,111 |
| 2018-09-14 | $203.64 | $204.42 | $200.00 | $200.58 | $178.11 | 2,504,200 |
| 2018-09-13 | $200.24 | $203.09 | $199.41 | $202.93 | $180.19 | 2,780,212 |
| 2018-09-12 | $199.68 | $201.50 | $198.14 | $199.50 | $177.15 | 2,133,599 |
| 2018-09-11 | $201.00 | $203.00 | $199.27 | $199.47 | $177.12 | 3,386,013 |
| 2018-09-10 | $197.36 | $203.69 | $196.39 | $202.50 | $179.81 | 4,310,964 |
| 2018-09-07 | $195.43 | $197.55 | $194.75 | $196.30 | $174.31 | 2,604,067 |
| 2018-09-06 | $197.55 | $198.59 | $195.12 | $196.15 | $174.17 | 1,797,621 |
| 2018-09-05 | $197.13 | $198.67 | $196.85 | $197.75 | $175.59 | 1,808,986 |
| 2018-09-04 | $199.25 | $199.75 | $195.33 | $196.73 | $174.69 | 2,293,509 |
| 2018-08-31 | $199.83 | $200.47 | $198.39 | $199.81 | $177.42 | 2,981,696 |
| 2018-08-30 | $199.58 | $200.69 | $198.70 | $200.35 | $177.90 | 1,992,485 |
| 2018-08-29 | $197.79 | $200.00 | $196.92 | $199.75 | $177.37 | 1,775,111 |
| 2018-08-28 | $199.02 | $199.83 | $198.00 | $198.62 | $176.37 | 1,644,332 |
| 2018-08-27 | $197.52 | $198.66 | $196.79 | $198.60 | $176.35 | 2,034,727 |
| 2018-08-24 | $196.88 | $197.50 | $195.60 | $196.64 | $174.61 | 1,358,458 |
| 2018-08-23 | $197.37 | $197.75 | $195.62 | $196.60 | $174.57 | 1,351,185 |
| 2018-08-22 | $197.15 | $198.75 | $195.83 | $197.84 | $175.67 | 1,709,330 |
| 2018-08-21 | $197.93 | $198.40 | $196.73 | $197.31 | $175.20 | 1,667,115 |
| 2018-08-20 | $197.89 | $198.50 | $196.87 | $197.56 | $175.42 | 1,747,876 |
| 2018-08-17 | $196.24 | $198.51 | $195.28 | $197.42 | $175.30 | 2,183,845 |
| 2018-08-16 | $194.46 | $197.13 | $192.73 | $196.44 | $174.43 | 2,361,748 |
| 2018-08-15 | $194.83 | $195.48 | $192.89 | $195.26 | $172.23 | 1,900,152 |
| 2018-08-14 | $195.94 | $196.96 | $194.89 | $195.76 | $172.67 | 1,240,203 |
| 2018-08-13 | $194.69 | $196.32 | $193.72 | $195.61 | $172.53 | 1,802,944 |
| 2018-08-10 | $193.30 | $195.18 | $192.26 | $194.42 | $171.48 | 1,769,156 |
| 2018-08-09 | $195.43 | $196.32 | $193.83 | $193.97 | $171.09 | 2,766,512 |
| 2018-08-08 | $198.50 | $198.50 | $195.07 | $196.20 | $173.05 | 3,145,922 |
| 2018-08-07 | $197.69 | $200.90 | $197.64 | $200.40 | $176.76 | 2,349,795 |
| 2018-08-06 | $197.44 | $199.83 | $196.52 | $197.61 | $174.30 | 1,913,762 |
| 2018-08-03 | $196.27 | $198.41 | $196.10 | $197.99 | $174.63 | 2,176,473 |
| 2018-08-02 | $194.64 | $197.42 | $192.73 | $196.38 | $173.21 | 2,500,392 |
| 2018-08-01 | $196.33 | $196.98 | $194.70 | $195.84 | $172.74 | 2,632,920 |
| 2018-07-31 | $191.00 | $197.49 | $190.87 | $196.55 | $173.36 | 4,429,277 |
| 2018-07-30 | $191.50 | $192.21 | $189.94 | $190.63 | $168.14 | 2,984,813 |
| 2018-07-27 | $196.00 | $196.22 | $189.57 | $192.44 | $169.74 | 4,100,200 |
| 2018-07-26 | $195.03 | $195.59 | $192.68 | $194.05 | $171.16 | 2,835,818 |
| 2018-07-25 | $191.62 | $193.46 | $190.77 | $193.04 | $170.27 | 2,088,621 |
| 2018-07-24 | $191.25 | $193.20 | $190.50 | $191.40 | $168.82 | 2,440,381 |
| 2018-07-23 | $190.11 | $190.97 | $189.16 | $189.97 | $167.56 | 1,766,995 |
| 2018-07-20 | $191.48 | $191.48 | $189.49 | $190.49 | $168.02 | 2,320,837 |
| 2018-07-19 | $191.86 | $192.85 | $190.29 | $191.76 | $169.14 | 2,539,218 |
| 2018-07-18 | $193.25 | $194.00 | $192.05 | $192.80 | $170.06 | 2,215,773 |
| 2018-07-17 | $192.37 | $194.90 | $192.11 | $193.92 | $171.04 | 2,567,325 |
| 2018-07-16 | $195.71 | $196.57 | $194.11 | $194.88 | $171.89 | 1,824,843 |
| 2018-07-13 | $194.99 | $196.75 | $193.38 | $195.91 | $172.80 | 2,232,015 |
| 2018-07-12 | $194.19 | $194.26 | $192.56 | $194.08 | $171.18 | 2,251,919 |
| 2018-07-11 | $194.60 | $195.19 | $192.52 | $193.15 | $170.36 | 2,431,448 |
| 2018-07-10 | $194.17 | $196.15 | $192.54 | $195.69 | $172.60 | 2,757,010 |
| 2018-07-09 | $191.50 | $194.39 | $191.17 | $194.17 | $171.26 | 3,065,463 |
| 2018-07-06 | $188.57 | $191.49 | $188.01 | $191.01 | $168.48 | 2,751,611 |
| 2018-07-05 | $186.14 | $188.17 | $185.61 | $187.36 | $165.26 | 1,801,130 |
| 2018-07-03 | $186.45 | $187.40 | $185.57 | $185.71 | $163.80 | 1,348,005 |
| 2018-07-02 | $184.09 | $185.46 | $182.70 | $185.29 | $163.43 | 2,069,831 |
| 2018-06-29 | $183.59 | $186.05 | $183.59 | $184.59 | $162.81 | 2,606,182 |
| 2018-06-28 | $183.16 | $184.58 | $181.70 | $183.34 | $161.71 | 2,286,270 |
| 2018-06-27 | $184.92 | $187.36 | $183.47 | $183.53 | $161.88 | 2,354,764 |
| 2018-06-26 | $185.34 | $185.95 | $183.98 | $184.59 | $162.81 | 2,070,600 |
| 2018-06-25 | $185.01 | $186.69 | $184.07 | $185.36 | $163.49 | 2,678,229 |
| 2018-06-22 | $186.31 | $188.09 | $184.83 | $185.15 | $163.31 | 11,153,095 |
| 2018-06-21 | $186.51 | $186.51 | $184.42 | $185.99 | $164.05 | 2,206,421 |
| 2018-06-20 | $186.25 | $187.51 | $184.74 | $186.51 | $164.51 | 2,415,223 |
| 2018-06-19 | $182.83 | $186.34 | $182.83 | $186.19 | $164.23 | 2,538,491 |
| 2018-06-18 | $184.13 | $184.50 | $182.38 | $183.95 | $162.25 | 2,370,675 |
| 2018-06-15 | $186.47 | $186.74 | $184.02 | $185.01 | $163.18 | 6,474,543 |
| 2018-06-14 | $184.09 | $186.07 | $182.70 | $185.79 | $163.87 | 2,289,631 |
| 2018-06-13 | $185.36 | $186.57 | $183.45 | $183.68 | $162.01 | 2,243,926 |
| 2018-06-12 | $184.27 | $185.12 | $183.41 | $185.07 | $163.24 | 2,045,325 |
| 2018-06-11 | $184.14 | $184.82 | $182.93 | $184.61 | $162.83 | 2,409,364 |
| 2018-06-08 | $183.89 | $185.65 | $183.60 | $184.30 | $162.56 | 2,864,975 |
| 2018-06-07 | $183.47 | $184.05 | $182.51 | $183.30 | $161.68 | 2,729,584 |
| 2018-06-06 | $182.01 | $184.15 | $180.87 | $183.55 | $161.90 | 2,213,273 |
| 2018-06-05 | $182.80 | $184.71 | $179.79 | $181.73 | $160.29 | 3,980,759 |
| 2018-06-04 | $183.18 | $185.97 | $182.83 | $185.44 | $163.56 | 2,298,783 |
| 2018-06-01 | $180.75 | $184.77 | $180.36 | $183.57 | $161.91 | 2,892,791 |
| 2018-05-31 | $180.31 | $180.95 | $178.38 | $179.62 | $158.43 | 5,247,169 |
| 2018-05-30 | $178.29 | $181.78 | $178.01 | $180.24 | $158.98 | 3,419,196 |
| 2018-05-29 | $176.99 | $178.38 | $175.77 | $177.44 | $156.51 | 2,382,008 |
| 2018-05-25 | $177.96 | $179.08 | $177.60 | $178.24 | $157.21 | 1,811,957 |
| 2018-05-24 | $180.00 | $180.26 | $176.99 | $177.96 | $156.97 | 2,386,127 |
| 2018-05-23 | $177.12 | $179.99 | $176.66 | $179.94 | $158.71 | 2,241,956 |
| 2018-05-22 | $176.71 | $179.57 | $176.51 | $178.36 | $157.32 | 2,742,654 |
| 2018-05-21 | $177.12 | $177.94 | $175.90 | $176.47 | $155.65 | 2,557,238 |
| 2018-05-18 | $176.51 | $177.34 | $174.69 | $176.30 | $155.50 | 3,377,156 |
| 2018-05-17 | $173.31 | $175.43 | $172.53 | $174.65 | $154.05 | 2,268,360 |
| 2018-05-16 | $171.35 | $174.58 | $170.62 | $173.80 | $153.30 | 2,494,165 |
| 2018-05-15 | $174.81 | $175.31 | $171.10 | $172.34 | $150.86 | 4,491,682 |
| 2018-05-14 | $174.10 | $177.80 | $173.04 | $175.96 | $154.03 | 3,370,643 |
| 2018-05-11 | $170.38 | $174.35 | $170.03 | $173.89 | $152.22 | 3,740,536 |
| 2018-05-10 | $170.26 | $171.49 | $169.36 | $170.77 | $149.49 | 2,947,132 |
| 2018-05-09 | $168.70 | $170.53 | $167.09 | $169.64 | $148.50 | 2,861,407 |
| 2018-05-08 | $168.81 | $170.50 | $167.50 | $168.49 | $147.49 | 3,937,743 |
| 2018-05-07 | $168.58 | $169.93 | $167.50 | $168.06 | $147.12 | 3,175,776 |
| 2018-05-04 | $165.96 | $169.50 | $165.22 | $167.98 | $147.05 | 3,429,998 |
| 2018-05-03 | $169.28 | $170.34 | $166.05 | $166.39 | $145.65 | 4,152,914 |
| 2018-05-02 | $169.30 | $171.07 | $168.30 | $169.43 | $148.32 | 4,085,731 |
| 2018-05-01 | $172.15 | $173.99 | $167.98 | $169.28 | $148.18 | 4,799,360 |
| 2018-04-30 | $177.91 | $178.74 | $174.35 | $174.48 | $152.74 | 3,608,703 |
| 2018-04-27 | $174.92 | $177.92 | $174.86 | $177.46 | $155.35 | 2,424,823 |
| 2018-04-26 | $175.42 | $176.68 | $171.79 | $175.37 | $153.52 | 3,682,396 |
| 2018-04-25 | $173.66 | $175.44 | $170.34 | $174.83 | $153.04 | 4,693,756 |
| 2018-04-24 | $175.55 | $175.76 | $170.53 | $171.94 | $150.51 | 4,389,385 |
| 2018-04-23 | $171.62 | $176.97 | $171.25 | $174.66 | $152.89 | 3,568,697 |
| 2018-04-20 | $173.10 | $173.47 | $170.57 | $171.56 | $150.18 | 2,958,550 |
| 2018-04-19 | $174.47 | $175.40 | $171.79 | $172.93 | $151.38 | 2,269,424 |
| 2018-04-18 | $174.61 | $176.16 | $174.44 | $175.11 | $153.29 | 2,205,595 |
| 2018-04-17 | $173.00 | $175.63 | $171.58 | $174.88 | $153.09 | 3,283,901 |
| 2018-04-16 | $172.75 | $173.13 | $171.07 | $171.38 | $150.02 | 2,656,361 |
| 2018-04-13 | $172.11 | $172.43 | $170.79 | $171.48 | $150.11 | 2,656,377 |
| 2018-04-12 | $172.68 | $174.11 | $170.96 | $171.02 | $149.71 | 3,471,370 |
| 2018-04-11 | $171.80 | $174.07 | $171.60 | $172.41 | $150.92 | 2,575,883 |
| 2018-04-10 | $170.89 | $173.88 | $170.11 | $173.13 | $151.55 | 2,907,981 |
| 2018-04-09 | $169.20 | $172.95 | $167.99 | $169.62 | $148.48 | 3,856,821 |
| 2018-04-06 | $170.86 | $171.72 | $166.20 | $168.14 | $147.19 | 3,747,770 |
| 2018-04-05 | $174.00 | $174.43 | $170.99 | $172.00 | $150.57 | 2,766,596 |
| 2018-04-04 | $166.17 | $174.27 | $165.88 | $173.52 | $151.90 | 3,796,683 |
| 2018-04-03 | $166.97 | $169.22 | $165.08 | $168.22 | $147.26 | 3,373,984 |
| 2018-04-02 | $169.92 | $170.58 | $163.31 | $166.05 | $145.36 | 4,759,751 |
| 2018-03-29 | $170.99 | $172.24 | $169.64 | $170.48 | $149.24 | 3,769,788 |
| 2018-03-28 | $171.35 | $172.50 | $168.02 | $170.46 | $149.22 | 4,545,862 |
| 2018-03-27 | $176.16 | $176.36 | $169.82 | $171.15 | $149.82 | 3,802,844 |
| 2018-03-26 | $172.78 | $175.87 | $170.11 | $175.19 | $153.36 | 4,045,224 |
| 2018-03-23 | $176.57 | $179.18 | $169.35 | $169.43 | $148.32 | 4,429,012 |
| 2018-03-22 | $179.92 | $180.75 | $176.00 | $176.08 | $154.14 | 3,506,698 |
| 2018-03-21 | $181.43 | $184.04 | $181.40 | $181.59 | $158.96 | 2,469,090 |
| 2018-03-20 | $183.06 | $184.02 | $181.17 | $182.03 | $159.35 | 2,518,929 |
| 2018-03-19 | $187.29 | $187.93 | $180.67 | $182.55 | $159.80 | 3,874,385 |
| 2018-03-16 | $189.75 | $190.25 | $187.23 | $188.24 | $164.78 | 15,400,215 |
| 2018-03-15 | $190.05 | $190.88 | $187.91 | $189.75 | $166.10 | 3,283,262 |
| 2018-03-14 | $191.18 | $192.62 | $189.80 | $190.57 | $166.82 | 3,383,315 |
| 2018-03-13 | $189.60 | $190.83 | $188.63 | $189.75 | $166.10 | 4,697,342 |
| 2018-03-12 | $189.50 | $190.39 | $188.32 | $189.30 | $165.71 | 6,846,564 |
| 2018-03-09 | $188.00 | $191.38 | $186.32 | $191.10 | $167.29 | 5,009,212 |
| 2018-03-08 | $187.90 | $188.40 | $185.51 | $187.16 | $163.84 | 6,852,912 |
| 2018-03-07 | $189.73 | $190.22 | $186.41 | $187.53 | $164.16 | 7,009,925 |
| 2018-03-06 | $188.20 | $191.64 | $186.93 | $190.35 | $166.63 | 18,446,497 |
| 2018-03-05 | $185.05 | $190.69 | $185.00 | $190.13 | $166.44 | 15,187,803 |
| 2018-03-02 | $181.06 | $185.80 | $181.05 | $185.08 | $162.02 | 19,115,483 |
| 2018-03-01 | $184.21 | $185.57 | $180.38 | $183.29 | $160.45 | 11,757,819 |
| 2018-02-28 | $185.88 | $187.39 | $183.69 | $183.77 | $160.87 | 4,376,987 |
| 2018-02-27 | $188.83 | $190.10 | $185.55 | $185.79 | $162.64 | 4,864,471 |
| 2018-02-26 | $187.46 | $190.37 | $187.03 | $188.50 | $165.01 | 4,772,310 |
| 2018-02-23 | $183.63 | $186.79 | $182.77 | $186.67 | $163.41 | 3,965,923 |
| 2018-02-22 | $182.51 | $185.16 | $182.01 | $182.45 | $159.71 | 3,792,357 |
| 2018-02-21 | $183.19 | $185.50 | $182.40 | $182.43 | $159.70 | 3,860,736 |
| 2018-02-20 | $182.89 | $184.31 | $182.14 | $182.98 | $160.18 | 3,910,704 |
| 2018-02-16 | $183.80 | $186.12 | $182.68 | $183.55 | $160.68 | 4,285,543 |
| 2018-02-15 | $180.00 | $185.00 | $179.90 | $183.60 | $160.72 | 4,443,412 |
| 2018-02-14 | $174.08 | $180.31 | $174.06 | $179.52 | $157.15 | 5,867,413 |
| 2018-02-13 | $173.87 | $176.70 | $172.46 | $175.94 | $152.89 | 3,716,086 |
| 2018-02-12 | $174.30 | $176.67 | $173.00 | $174.87 | $151.96 | 4,192,667 |
| 2018-02-09 | $174.13 | $175.46 | $168.25 | $173.46 | $150.74 | 5,424,288 |
| 2018-02-08 | $177.93 | $180.42 | $173.00 | $173.12 | $150.44 | 4,841,957 |
| 2018-02-07 | $176.25 | $180.99 | $176.00 | $177.47 | $154.22 | 5,562,273 |
| 2018-02-06 | $177.99 | $180.28 | $172.04 | $176.65 | $153.51 | 7,296,032 |
| 2018-02-05 | $186.82 | $188.60 | $174.62 | $174.75 | $151.86 | 5,623,325 |
| 2018-02-02 | $183.46 | $192.60 | $183.01 | $187.01 | $162.51 | 7,006,298 |
| 2018-02-01 | $185.00 | $186.83 | $182.33 | $185.56 | $161.25 | 3,873,779 |
| 2018-01-31 | $191.64 | $192.27 | $184.65 | $186.05 | $161.68 | 4,466,737 |
| 2018-01-30 | $196.18 | $196.47 | $190.55 | $191.27 | $166.21 | 3,862,955 |
| 2018-01-29 | $196.21 | $201.23 | $195.65 | $198.00 | $172.06 | 4,471,140 |
| 2018-01-26 | $191.05 | $196.80 | $190.99 | $196.01 | $170.33 | 3,642,953 |
| 2018-01-25 | $191.40 | $191.80 | $188.90 | $190.08 | $165.18 | 2,367,574 |
| 2018-01-24 | $192.75 | $192.94 | $189.51 | $190.63 | $165.66 | 3,140,996 |
| 2018-01-23 | $193.00 | $196.03 | $191.60 | $191.99 | $166.84 | 3,345,860 |
| 2018-01-22 | $189.73 | $192.57 | $189.43 | $192.33 | $167.13 | 3,311,516 |
| 2018-01-19 | $188.36 | $189.72 | $187.60 | $189.28 | $164.48 | 3,579,840 |
| 2018-01-18 | $187.45 | $188.56 | $185.50 | $187.59 | $163.01 | 2,978,881 |
| 2018-01-17 | $187.70 | $189.30 | $185.90 | $188.01 | $163.38 | 3,830,918 |
| 2018-01-16 | $185.62 | $187.45 | $184.17 | $185.54 | $161.23 | 3,301,679 |
| 2018-01-12 | $182.34 | $185.61 | $181.75 | $185.04 | $160.80 | 3,071,679 |
| 2018-01-11 | $182.86 | $182.86 | $181.10 | $181.96 | $158.12 | 2,083,969 |
| 2018-01-10 | $182.66 | $183.70 | $180.37 | $182.86 | $158.90 | 2,536,562 |
| 2018-01-09 | $180.53 | $184.53 | $180.12 | $183.38 | $159.36 | 3,001,087 |
| 2018-01-08 | $180.48 | $181.25 | $178.43 | $180.60 | $156.94 | 2,344,763 |
| 2018-01-05 | $180.84 | $180.88 | $179.03 | $180.65 | $156.98 | 2,027,636 |
| 2018-01-04 | $180.63 | $180.86 | $178.75 | $179.58 | $156.05 | 2,001,148 |
| 2018-01-03 | $176.91 | $181.44 | $175.76 | $180.34 | $156.71 | 2,982,027 |
| 2018-01-02 | $175.35 | $177.82 | $174.42 | $177.00 | $153.81 | 2,283,928 |
| 2017-12-29 | $175.25 | $176.06 | $173.76 | $173.90 | $151.12 | 1,905,636 |
| 2017-12-28 | $176.77 | $177.00 | $175.06 | $175.25 | $152.29 | 1,401,690 |
| 2017-12-27 | $176.44 | $177.28 | $176.09 | $176.21 | $153.13 | 1,374,644 |
| 2017-12-26 | $176.18 | $176.92 | $175.50 | $176.09 | $153.02 | 1,264,000 |
| 2017-12-22 | $176.62 | $177.49 | $175.77 | $176.42 | $153.31 | 1,469,969 |
| 2017-12-21 | $177.57 | $178.23 | $176.46 | $176.68 | $153.53 | 2,068,598 |
| 2017-12-20 | $177.60 | $179.17 | $177.04 | $177.11 | $153.91 | 3,224,293 |
| 2017-12-19 | $176.12 | $177.28 | $175.41 | $176.87 | $153.70 | 2,640,721 |
| 2017-12-18 | $177.86 | $178.63 | $176.03 | $176.14 | $153.06 | 2,744,081 |
| 2017-12-15 | $176.39 | $177.41 | $174.14 | $177.04 | $153.85 | 5,241,654 |
| 2017-12-14 | $177.44 | $177.97 | $174.55 | $174.92 | $152.00 | 2,672,515 |
| 2017-12-13 | $176.87 | $178.22 | $175.97 | $177.38 | $154.14 | 2,997,390 |
| 2017-12-12 | $176.83 | $176.99 | $174.13 | $176.26 | $153.17 | 2,173,436 |
| 2017-12-11 | $176.09 | $177.69 | $175.01 | $176.83 | $153.66 | 1,703,877 |
| 2017-12-08 | $174.43 | $175.97 | $173.43 | $175.41 | $152.43 | 3,188,002 |
| 2017-12-07 | $175.68 | $176.94 | $173.43 | $173.96 | $151.17 | 2,793,203 |
| 2017-12-06 | $179.45 | $179.48 | $174.68 | $176.22 | $153.13 | 2,479,185 |
| 2017-12-05 | $179.01 | $180.73 | $177.94 | $178.67 | $155.26 | 3,564,360 |
| 2017-12-04 | $178.46 | $180.74 | $178.16 | $178.69 | $155.28 | 4,386,040 |
| 2017-12-01 | $174.16 | $177.86 | $174.05 | $177.20 | $153.99 | 3,361,413 |
| 2017-11-30 | $172.63 | $176.06 | $172.63 | $175.66 | $152.65 | 3,819,027 |
| 2017-11-29 | $171.00 | $174.00 | $170.59 | $172.23 | $149.67 | 3,238,870 |
| 2017-11-28 | $170.57 | $170.66 | $169.43 | $170.26 | $147.95 | 2,502,521 |
| 2017-11-27 | $170.56 | $171.26 | $169.56 | $169.71 | $147.48 | 1,998,767 |
| 2017-11-24 | $169.50 | $170.76 | $169.49 | $170.12 | $147.83 | 999,771 |
| 2017-11-22 | $169.86 | $170.73 | $169.33 | $169.96 | $147.69 | 1,530,681 |
| 2017-11-21 | $169.35 | $170.49 | $168.89 | $169.84 | $147.59 | 2,613,308 |
| 2017-11-20 | $169.90 | $170.22 | $168.15 | $168.79 | $146.68 | 1,957,306 |
| 2017-11-17 | $170.67 | $171.09 | $169.54 | $170.00 | $147.73 | 2,008,815 |
| 2017-11-16 | $168.91 | $171.15 | $168.75 | $170.77 | $148.40 | 3,076,200 |
| 2017-11-15 | $170.19 | $170.52 | $168.33 | $169.38 | $146.21 | 3,097,206 |
| 2017-11-14 | $170.89 | $171.49 | $168.31 | $170.13 | $146.85 | 2,585,990 |
| 2017-11-13 | $171.58 | $172.94 | $171.10 | $171.50 | $148.04 | 2,110,699 |
| 2017-11-10 | $173.15 | $173.48 | $171.19 | $172.35 | $148.77 | 1,920,720 |
| 2017-11-09 | $172.75 | $174.23 | $171.31 | $174.00 | $150.19 | 1,997,484 |
| 2017-11-08 | $174.00 | $174.65 | $173.18 | $173.58 | $149.83 | 1,792,423 |
| 2017-11-07 | $170.61 | $174.75 | $170.61 | $173.48 | $149.74 | 3,023,637 |
| 2017-11-06 | $172.86 | $173.33 | $170.69 | $170.80 | $147.43 | 2,602,686 |
| 2017-11-03 | $172.10 | $174.03 | $171.60 | $173.44 | $149.71 | 2,419,340 |
| 2017-11-02 | $174.77 | $175.38 | $171.26 | $172.41 | $148.82 | 3,983,872 |
| 2017-11-01 | $175.30 | $177.31 | $174.72 | $175.42 | $151.42 | 2,623,347 |
| 2017-10-31 | $174.15 | $176.19 | $174.15 | $175.22 | $151.25 | 2,737,481 |
| 2017-10-30 | $175.50 | $176.80 | $173.58 | $174.59 | $150.70 | 2,380,185 |
| 2017-10-27 | $175.35 | $176.43 | $173.29 | $175.28 | $151.30 | 3,441,729 |
| 2017-10-26 | $170.87 | $177.44 | $169.68 | $176.52 | $152.37 | 5,976,665 |
| 2017-10-25 | $179.10 | $180.04 | $176.56 | $177.50 | $153.21 | 3,790,587 |
| 2017-10-24 | $181.26 | $181.54 | $177.23 | $180.37 | $155.69 | 3,321,654 |
| 2017-10-23 | $183.25 | $183.62 | $180.37 | $180.53 | $155.83 | 2,538,141 |
| 2017-10-20 | $184.09 | $184.82 | $181.29 | $182.96 | $157.93 | 3,106,501 |
| 2017-10-19 | $185.99 | $186.98 | $183.25 | $184.12 | $158.93 | 2,517,543 |
| 2017-10-18 | $187.85 | $188.84 | $185.83 | $186.28 | $160.79 | 2,525,478 |
| 2017-10-17 | $182.03 | $187.06 | $181.13 | $186.19 | $160.72 | 3,720,605 |
| 2017-10-16 | $182.96 | $184.20 | $181.20 | $181.90 | $157.01 | 2,086,996 |
| 2017-10-13 | $182.64 | $183.35 | $182.01 | $183.01 | $157.97 | 2,325,656 |
| 2017-10-12 | $183.39 | $184.39 | $182.04 | $182.76 | $157.75 | 2,154,542 |
| 2017-10-11 | $185.28 | $185.50 | $182.68 | $184.15 | $158.95 | 3,178,421 |
| 2017-10-10 | $185.46 | $186.58 | $184.46 | $185.79 | $160.37 | 2,028,403 |
| 2017-10-09 | $185.95 | $186.84 | $184.40 | $185.46 | $160.09 | 1,504,951 |
| 2017-10-06 | $186.46 | $188.24 | $185.16 | $185.82 | $160.40 | 1,833,502 |
| 2017-10-05 | $189.05 | $190.00 | $184.31 | $186.85 | $161.29 | 4,380,619 |
| 2017-10-04 | $186.55 | $188.72 | $186.02 | $188.59 | $162.79 | 1,631,330 |
| 2017-10-03 | $188.05 | $188.22 | $185.63 | $187.23 | $161.61 | 1,508,808 |
| 2017-10-02 | $187.03 | $187.73 | $185.56 | $187.17 | $161.56 | 2,537,752 |
| 2017-09-29 | $185.70 | $186.54 | $183.17 | $186.45 | $160.94 | 2,962,117 |
| 2017-09-28 | $184.29 | $187.82 | $184.13 | $185.46 | $160.09 | 2,544,604 |
| 2017-09-27 | $185.05 | $186.88 | $183.90 | $184.88 | $159.58 | 2,406,123 |
| 2017-09-26 | $186.51 | $187.55 | $185.40 | $185.60 | $160.21 | 2,190,794 |
| 2017-09-25 | $185.51 | $188.03 | $185.51 | $186.29 | $160.80 | 2,307,300 |
| 2017-09-22 | $185.48 | $186.82 | $184.00 | $185.76 | $160.34 | 2,261,521 |
| 2017-09-21 | $188.32 | $188.96 | $186.50 | $186.64 | $161.10 | 2,071,981 |
| 2017-09-20 | $186.08 | $188.55 | $185.42 | $188.17 | $162.42 | 2,597,811 |
| 2017-09-19 | $186.81 | $187.44 | $185.81 | $186.32 | $160.83 | 1,994,087 |
| 2017-09-18 | $187.79 | $188.56 | $186.12 | $186.47 | $160.96 | 2,288,888 |
| 2017-09-15 | $189.66 | $189.66 | $186.31 | $187.47 | $161.82 | 5,240,217 |
| 2017-09-14 | $188.37 | $191.10 | $187.81 | $189.44 | $163.52 | 2,289,419 |
| 2017-09-13 | $189.90 | $190.94 | $187.71 | $189.70 | $163.75 | 2,984,861 |
| 2017-09-12 | $187.00 | $191.04 | $186.78 | $191.00 | $164.87 | 3,866,527 |
| 2017-09-11 | $182.54 | $186.71 | $182.54 | $186.49 | $160.97 | 3,727,214 |
| 2017-09-08 | $180.93 | $182.66 | $179.52 | $180.64 | $155.92 | 1,967,220 |
| 2017-09-07 | $178.50 | $182.77 | $177.28 | $180.71 | $155.99 | 2,924,759 |
| 2017-09-06 | $177.59 | $179.08 | $176.36 | $178.38 | $153.97 | 2,198,964 |
| 2017-09-05 | $178.00 | $178.50 | $175.36 | $176.74 | $152.56 | 1,949,144 |
| 2017-09-01 | $178.14 | $179.73 | $177.30 | $178.71 | $154.26 | 2,428,092 |
| 2017-08-31 | $173.74 | $178.64 | $173.74 | $177.77 | $153.45 | 3,921,775 |
| 2017-08-30 | $172.19 | $175.08 | $171.54 | $173.65 | $149.89 | 2,299,713 |
| 2017-08-29 | $170.66 | $172.35 | $170.35 | $172.23 | $148.67 | 1,479,877 |
| 2017-08-28 | $170.86 | $172.64 | $170.26 | $171.78 | $148.28 | 2,332,930 |
| 2017-08-25 | $170.82 | $171.57 | $169.40 | $169.74 | $146.52 | 1,471,916 |
| 2017-08-24 | $169.28 | $170.69 | $168.57 | $169.95 | $146.70 | 1,769,375 |
| 2017-08-23 | $169.66 | $169.94 | $168.76 | $169.00 | $145.88 | 1,259,000 |
| 2017-08-22 | $168.86 | $170.94 | $168.83 | $170.07 | $146.80 | 1,913,034 |
| 2017-08-21 | $167.46 | $168.64 | $167.01 | $168.16 | $145.15 | 1,386,655 |
| 2017-08-18 | $167.37 | $168.43 | $166.52 | $167.29 | $144.40 | 1,713,376 |
| 2017-08-17 | $170.69 | $171.00 | $167.80 | $167.81 | $144.85 | 2,487,587 |
| 2017-08-16 | $170.26 | $172.64 | $170.14 | $171.39 | $147.94 | 1,568,090 |
| 2017-08-15 | $171.10 | $171.45 | $169.76 | $170.04 | $146.78 | 1,937,907 |
| 2017-08-14 | $170.28 | $172.08 | $169.97 | $171.67 | $147.19 | 1,832,712 |
| 2017-08-11 | $169.82 | $170.63 | $168.76 | $169.43 | $145.27 | 1,550,009 |
| 2017-08-10 | $172.07 | $172.67 | $168.59 | $169.11 | $144.99 | 3,387,950 |
| 2017-08-09 | $173.10 | $174.18 | $172.65 | $173.55 | $148.80 | 1,856,942 |
| 2017-08-08 | $173.96 | $174.90 | $172.98 | $173.69 | $148.92 | 1,823,867 |
| 2017-08-07 | $173.87 | $174.65 | $173.26 | $174.58 | $149.68 | 1,177,176 |
| 2017-08-04 | $174.27 | $174.82 | $172.90 | $173.85 | $149.06 | 1,894,653 |
| 2017-08-03 | $173.52 | $174.71 | $173.26 | $174.18 | $149.34 | 1,630,585 |
| 2017-08-02 | $173.57 | $174.59 | $173.21 | $174.46 | $149.58 | 2,179,502 |
| 2017-08-01 | $174.81 | $175.11 | $173.66 | $174.13 | $149.30 | 2,042,695 |
| 2017-07-31 | $174.51 | $176.79 | $174.25 | $174.51 | $149.62 | 2,384,759 |
| 2017-07-28 | $171.98 | $175.06 | $171.71 | $174.54 | $149.65 | 2,408,699 |
| 2017-07-27 | $175.00 | $175.48 | $170.53 | $172.15 | $147.60 | 5,495,575 |
| 2017-07-26 | $176.01 | $178.86 | $175.20 | $175.89 | $150.80 | 5,335,720 |
| 2017-07-25 | $182.05 | $182.60 | $180.34 | $180.89 | $155.09 | 3,192,524 |
| 2017-07-24 | $180.19 | $181.46 | $178.66 | $181.06 | $155.24 | 2,358,566 |
| 2017-07-21 | $179.26 | $180.55 | $179.16 | $180.21 | $154.51 | 2,493,175 |
| 2017-07-20 | $179.05 | $180.73 | $178.88 | $179.32 | $153.75 | 2,927,016 |
| 2017-07-19 | $178.10 | $179.20 | $176.52 | $179.18 | $153.63 | 2,350,183 |
| 2017-07-18 | $176.66 | $177.63 | $176.14 | $177.48 | $152.17 | 1,803,027 |
| 2017-07-17 | $176.84 | $178.90 | $176.68 | $177.40 | $152.10 | 2,634,445 |
| 2017-07-14 | $175.43 | $177.68 | $174.41 | $177.13 | $151.87 | 2,682,376 |
| 2017-07-13 | $173.28 | $176.20 | $173.09 | $175.04 | $150.08 | 2,985,226 |
| 2017-07-12 | $173.71 | $174.24 | $172.67 | $173.27 | $148.56 | 1,956,630 |
| 2017-07-11 | $174.18 | $174.44 | $172.07 | $173.32 | $148.60 | 1,921,438 |
| 2017-07-10 | $171.59 | $172.55 | $171.00 | $172.20 | $147.64 | 2,056,914 |
| 2017-07-07 | $171.64 | $172.03 | $170.59 | $171.43 | $146.98 | 2,497,712 |
| 2017-07-06 | $173.10 | $173.61 | $171.31 | $171.72 | $147.23 | 2,435,548 |
| 2017-07-05 | $172.67 | $174.38 | $171.92 | $174.26 | $149.41 | 2,718,649 |
| 2017-07-03 | $172.63 | $174.33 | $172.63 | $172.80 | $148.16 | 1,395,060 |
| 2017-06-30 | $173.61 | $174.25 | $172.01 | $172.23 | $147.67 | 2,562,056 |
| 2017-06-29 | $174.49 | $174.72 | $171.02 | $172.59 | $147.98 | 2,403,603 |
| 2017-06-28 | $171.42 | $174.54 | $170.83 | $174.07 | $149.24 | 2,688,883 |
| 2017-06-27 | $173.02 | $173.92 | $170.77 | $170.85 | $146.48 | 2,908,109 |
| 2017-06-26 | $173.39 | $174.72 | $172.41 | $173.67 | $148.90 | 3,017,141 |
| 2017-06-23 | $173.24 | $174.13 | $170.96 | $172.50 | $147.90 | 6,193,973 |
| 2017-06-22 | $172.44 | $175.45 | $172.10 | $173.82 | $149.03 | 5,545,231 |
| 2017-06-21 | $167.20 | $171.76 | $166.36 | $171.35 | $146.91 | 5,365,362 |
| 2017-06-20 | $165.43 | $168.70 | $164.79 | $166.29 | $142.57 | 3,800,130 |
| 2017-06-19 | $163.10 | $165.22 | $162.69 | $165.09 | $141.55 | 2,907,038 |
| 2017-06-16 | $163.84 | $164.10 | $161.13 | $162.42 | $139.26 | 5,759,344 |
| 2017-06-15 | $164.24 | $164.90 | $162.55 | $164.11 | $140.70 | 3,564,051 |
| 2017-06-14 | $164.36 | $165.88 | $163.97 | $165.10 | $141.55 | 2,568,154 |
| 2017-06-13 | $164.47 | $165.09 | $163.77 | $164.43 | $140.98 | 2,541,155 |
| 2017-06-12 | $165.00 | $167.23 | $163.28 | $164.88 | $141.37 | 4,113,759 |
| 2017-06-09 | $162.75 | $166.14 | $162.63 | $164.06 | $140.66 | 4,022,639 |
| 2017-06-08 | $161.98 | $163.17 | $161.41 | $162.65 | $139.45 | 3,460,507 |
| 2017-06-07 | $159.82 | $162.05 | $159.75 | $161.66 | $138.60 | 3,445,267 |
| 2017-06-06 | $160.13 | $160.92 | $159.24 | $159.53 | $136.78 | 2,982,979 |
| 2017-06-05 | $160.29 | $161.12 | $158.27 | $160.22 | $137.37 | 4,524,605 |
| 2017-06-02 | $157.27 | $159.62 | $157.00 | $159.15 | $136.45 | 3,220,883 |
| 2017-06-01 | $155.40 | $156.77 | $155.24 | $156.24 | $133.96 | 2,991,848 |
| 2017-05-31 | $153.67 | $155.37 | $153.67 | $155.24 | $133.10 | 3,826,620 |
| 2017-05-30 | $155.01 | $155.37 | $153.56 | $153.85 | $131.91 | 2,706,016 |
| 2017-05-26 | $155.60 | $156.13 | $154.79 | $155.01 | $132.90 | 2,716,633 |
| 2017-05-25 | $155.19 | $156.04 | $154.62 | $155.43 | $133.26 | 2,958,306 |
| 2017-05-24 | $154.77 | $154.99 | $153.79 | $154.60 | $132.55 | 2,658,505 |
| 2017-05-23 | $152.65 | $154.57 | $152.16 | $154.07 | $132.10 | 3,541,436 |
| 2017-05-22 | $153.59 | $154.61 | $152.45 | $153.02 | $131.20 | 6,888,784 |
| 2017-05-19 | $157.59 | $158.58 | $156.35 | $156.51 | $134.19 | 2,561,867 |
| 2017-05-18 | $157.37 | $158.79 | $156.29 | $157.96 | $135.43 | 2,114,889 |
| 2017-05-17 | $158.77 | $159.29 | $156.93 | $157.06 | $134.66 | 3,068,516 |
| 2017-05-16 | $160.21 | $160.49 | $159.46 | $159.99 | $137.17 | 2,260,798 |
| 2017-05-15 | $158.88 | $160.15 | $158.71 | $159.97 | $137.16 | 3,195,460 |
| 2017-05-12 | $160.49 | $160.62 | $159.46 | $160.22 | $136.39 | 2,036,099 |
| 2017-05-11 | $159.86 | $160.52 | $158.29 | $160.08 | $136.27 | 3,064,792 |
| 2017-05-10 | $163.25 | $163.48 | $159.70 | $160.51 | $136.64 | 5,042,283 |
| 2017-05-09 | $163.17 | $164.08 | $162.83 | $163.22 | $138.94 | 2,160,868 |
| 2017-05-08 | $163.73 | $163.81 | $162.47 | $163.03 | $138.78 | 2,284,722 |
| 2017-05-05 | $164.81 | $164.81 | $162.42 | $163.81 | $139.45 | 2,678,346 |
| 2017-05-04 | $164.17 | $164.82 | $163.52 | $164.29 | $139.85 | 2,508,188 |
| 2017-05-03 | $163.82 | $164.08 | $163.00 | $163.81 | $139.45 | 2,826,574 |
| 2017-05-02 | $163.91 | $163.94 | $162.41 | $163.49 | $139.17 | 3,637,304 |
| 2017-05-01 | $163.68 | $164.44 | $162.45 | $162.60 | $138.42 | 2,393,461 |
| 2017-04-28 | $162.39 | $163.48 | $161.53 | $163.32 | $139.03 | 2,784,389 |
| 2017-04-27 | $160.13 | $163.43 | $160.00 | $162.72 | $138.52 | 5,624,097 |
| 2017-04-26 | $165.61 | $165.61 | $164.34 | $164.61 | $140.13 | 3,669,887 |
| 2017-04-25 | $163.52 | $165.30 | $163.40 | $164.70 | $140.20 | 3,495,899 |
| 2017-04-24 | $162.50 | $163.60 | $161.90 | $163.14 | $138.87 | 3,491,407 |
| 2017-04-21 | $162.15 | $162.73 | $160.25 | $160.41 | $136.55 | 2,906,923 |
| 2017-04-20 | $161.05 | $162.77 | $161.01 | $162.04 | $137.94 | 2,070,152 |
| 2017-04-19 | $162.10 | $162.64 | $161.13 | $161.26 | $137.27 | 2,344,063 |
| 2017-04-18 | $161.93 | $161.93 | $160.28 | $161.25 | $137.27 | 2,532,118 |
| 2017-04-17 | $161.34 | $162.52 | $161.26 | $162.11 | $138.00 | 2,364,877 |
| 2017-04-13 | $163.28 | $163.63 | $161.33 | $161.61 | $137.57 | 2,568,793 |
| 2017-04-12 | $164.08 | $164.10 | $162.16 | $163.05 | $138.80 | 2,248,673 |
| 2017-04-11 | $162.89 | $163.40 | $161.56 | $163.11 | $138.85 | 1,990,300 |
| 2017-04-10 | $163.85 | $164.24 | $162.62 | $162.79 | $138.58 | 1,772,029 |
| 2017-04-07 | $162.91 | $164.24 | $162.25 | $163.38 | $139.08 | 2,202,242 |
| 2017-04-06 | $162.20 | $163.45 | $161.61 | $162.25 | $138.12 | 3,024,172 |
| 2017-04-05 | $163.27 | $164.76 | $161.68 | $162.24 | $138.11 | 3,542,256 |
| 2017-04-04 | $163.78 | $164.49 | $163.12 | $164.36 | $139.91 | 2,239,434 |
| 2017-04-03 | $164.63 | $165.02 | $163.52 | $163.89 | $139.51 | 3,047,953 |
| 2017-03-31 | $164.32 | $165.48 | $163.85 | $164.07 | $139.67 | 2,811,836 |
| 2017-03-30 | $164.07 | $164.80 | $163.21 | $164.38 | $139.93 | 2,262,328 |
| 2017-03-29 | $164.47 | $165.22 | $162.94 | $163.06 | $138.81 | 4,070,780 |
| 2017-03-28 | $164.11 | $166.26 | $163.73 | $164.71 | $140.21 | 6,526,446 |
| 2017-03-27 | $164.77 | $166.61 | $163.00 | $164.91 | $140.38 | 4,733,979 |
| 2017-03-24 | $166.69 | $166.93 | $165.08 | $165.74 | $141.09 | 3,175,587 |
| 2017-03-23 | $167.48 | $168.02 | $165.57 | $166.04 | $141.34 | 4,432,154 |
| 2017-03-22 | $167.93 | $167.98 | $166.59 | $167.45 | $142.54 | 5,070,374 |
| 2017-03-21 | $170.05 | $170.21 | $166.49 | $166.85 | $142.03 | 4,922,665 |
| 2017-03-20 | $169.63 | $169.71 | $167.76 | $169.24 | $144.07 | 5,831,538 |
| 2017-03-17 | $167.37 | $171.59 | $165.95 | $168.61 | $143.53 | 239,368 |
| 2017-03-16 | $181.60 | $181.84 | $178.02 | $180.11 | $153.32 | 6,014,375 |
| 2017-03-15 | $180.31 | $184.21 | $180.31 | $182.60 | $155.44 | 4,197,296 |
| 2017-03-14 | $180.42 | $181.56 | $179.63 | $180.12 | $153.33 | 2,746,605 |
| 2017-03-13 | $181.93 | $182.00 | $180.32 | $181.05 | $154.12 | 2,530,960 |
| 2017-03-10 | $179.47 | $181.93 | $179.11 | $181.44 | $154.45 | 4,589,257 |
| 2017-03-09 | $178.05 | $179.12 | $177.07 | $178.92 | $152.31 | 2,505,311 |
| 2017-03-08 | $177.25 | $178.76 | $177.14 | $177.78 | $151.34 | 2,320,991 |
| 2017-03-07 | $177.40 | $178.59 | $176.28 | $177.38 | $151.00 | 3,328,877 |
| 2017-03-06 | $179.55 | $180.34 | $178.16 | $179.46 | $152.77 | 3,280,087 |
| 2017-03-03 | $178.46 | $180.53 | $177.55 | $180.20 | $153.40 | 2,900,888 |
| 2017-03-02 | $177.72 | $178.86 | $176.82 | $178.07 | $151.58 | 3,493,003 |
| 2017-03-01 | $178.00 | $179.68 | $175.76 | $178.24 | $151.73 | 3,532,349 |
| 2017-02-28 | $175.46 | $178.25 | $175.42 | $176.53 | $150.27 | 3,370,380 |
| 2017-02-27 | $174.21 | $176.27 | $173.71 | $176.13 | $149.93 | 2,850,737 |
| 2017-02-24 | $173.29 | $174.72 | $172.48 | $174.56 | $148.60 | 2,677,307 |
| 2017-02-23 | $172.75 | $174.01 | $171.89 | $174.01 | $148.13 | 2,191,424 |
| 2017-02-22 | $172.33 | $174.70 | $171.89 | $172.61 | $146.94 | 2,579,797 |
| 2017-02-21 | $172.85 | $173.50 | $171.86 | $173.14 | $147.39 | 3,941,221 |
| 2017-02-17 | $171.35 | $173.36 | $168.89 | $173.29 | $147.52 | 4,154,875 |
| 2017-02-16 | $171.56 | $172.17 | $170.30 | $172.11 | $146.51 | 2,660,644 |
| 2017-02-15 | $167.32 | $172.00 | $167.00 | $171.79 | $146.24 | 4,058,811 |
| 2017-02-14 | $167.07 | $168.07 | $165.57 | $168.05 | $143.05 | 3,116,698 |
| 2017-02-13 | $167.72 | $168.26 | $166.68 | $167.66 | $142.72 | 3,602,846 |
| 2017-02-10 | $167.80 | $168.31 | $167.03 | $167.89 | $141.94 | 2,931,238 |
| 2017-02-09 | $165.75 | $167.79 | $165.50 | $167.47 | $141.59 | 4,281,382 |
| 2017-02-08 | $166.50 | $168.35 | $166.32 | $168.12 | $142.14 | 3,493,436 |
| 2017-02-07 | $167.00 | $167.72 | $165.60 | $166.82 | $141.04 | 3,584,279 |
| 2017-02-06 | $166.18 | $166.89 | $165.13 | $166.58 | $140.84 | 4,389,155 |
| 2017-02-03 | $166.10 | $167.85 | $164.86 | $167.53 | $141.64 | 7,366,635 |
| 2017-02-02 | $159.73 | $159.94 | $156.91 | $159.58 | $134.92 | 4,445,428 |
| 2017-02-01 | $158.59 | $159.75 | $157.05 | $159.67 | $135.00 | 3,924,817 |
| 2017-01-31 | $153.70 | $156.96 | $153.15 | $156.68 | $132.47 | 3,351,306 |
| 2017-01-30 | $157.11 | $157.18 | $153.77 | $154.43 | $130.56 | 3,758,356 |
| 2017-01-27 | $153.23 | $157.50 | $152.76 | $157.16 | $132.87 | 4,885,184 |
| 2017-01-26 | $155.00 | $155.80 | $152.90 | $152.98 | $129.34 | 3,366,902 |
| 2017-01-25 | $152.53 | $154.82 | $151.77 | $154.10 | $130.29 | 3,482,641 |
| 2017-01-24 | $152.82 | $153.00 | $150.38 | $151.85 | $128.38 | 3,027,683 |
| 2017-01-23 | $154.21 | $154.55 | $152.40 | $152.72 | $129.12 | 2,458,158 |
| 2017-01-20 | $154.71 | $155.35 | $153.82 | $154.67 | $130.77 | 3,067,372 |
| 2017-01-19 | $155.13 | $155.69 | $153.25 | $153.80 | $130.03 | 2,572,172 |
| 2017-01-18 | $155.69 | $155.94 | $154.51 | $155.77 | $131.70 | 2,432,740 |
| 2017-01-17 | $155.14 | $156.12 | $153.53 | $154.80 | $130.88 | 3,404,875 |
| 2017-01-13 | $155.28 | $157.21 | $154.89 | $156.12 | $131.99 | 2,637,514 |
| 2017-01-12 | $155.44 | $156.15 | $154.56 | $155.36 | $131.35 | 3,234,780 |
| 2017-01-11 | $159.16 | $159.16 | $154.50 | $156.62 | $132.42 | 4,821,283 |
| 2017-01-10 | $158.49 | $159.13 | $157.24 | $158.76 | $134.23 | 3,324,424 |
| 2017-01-09 | $157.01 | $158.95 | $156.63 | $158.84 | $134.29 | 4,247,693 |
| 2017-01-06 | $159.88 | $161.00 | $156.67 | $156.78 | $132.55 | 9,899,296 |
| 2017-01-05 | $152.72 | $153.40 | $151.51 | $152.98 | $129.34 | 3,441,661 |
| 2017-01-04 | $152.09 | $153.72 | $151.77 | $152.87 | $129.25 | 3,945,903 |
| 2017-01-03 | $147.86 | $151.00 | $147.12 | $150.73 | $127.44 | 3,640,901 |
| 2016-12-30 | $147.63 | $148.75 | $145.62 | $146.21 | $123.62 | 3,193,143 |
| 2016-12-29 | $147.37 | $148.69 | $147.37 | $147.78 | $124.94 | 1,655,469 |
| 2016-12-28 | $148.63 | $149.15 | $147.36 | $147.67 | $124.85 | 1,803,975 |
| 2016-12-27 | $147.77 | $150.11 | $147.77 | $148.36 | $125.43 | 1,940,952 |
| 2016-12-23 | $146.35 | $147.73 | $146.24 | $147.55 | $124.75 | 2,169,741 |
| 2016-12-22 | $146.31 | $146.61 | $145.12 | $146.36 | $123.74 | 1,820,943 |
| 2016-12-21 | $147.07 | $147.63 | $145.70 | $146.17 | $123.58 | 2,491,817 |
| 2016-12-20 | $146.82 | $147.99 | $146.47 | $147.22 | $124.47 | 2,615,588 |
| 2016-12-19 | $149.75 | $150.35 | $147.21 | $147.74 | $124.91 | 3,013,834 |
| 2016-12-16 | $150.92 | $151.21 | $148.81 | $149.37 | $126.29 | 6,356,824 |
| 2016-12-15 | $149.18 | $150.47 | $148.78 | $150.39 | $127.15 | 2,950,495 |
| 2016-12-14 | $148.16 | $149.55 | $147.42 | $148.69 | $125.71 | 3,196,690 |
| 2016-12-13 | $146.81 | $149.97 | $146.55 | $148.37 | $125.44 | 4,308,659 |
| 2016-12-12 | $142.92 | $146.04 | $142.79 | $145.76 | $123.23 | 3,310,134 |
| 2016-12-09 | $141.50 | $144.58 | $141.00 | $143.45 | $121.28 | 4,638,007 |
| 2016-12-08 | $140.83 | $141.10 | $138.83 | $140.59 | $118.86 | 4,387,570 |
| 2016-12-07 | $143.52 | $143.88 | $139.66 | $141.19 | $119.37 | 7,031,325 |
| 2016-12-06 | $145.80 | $145.99 | $144.28 | $145.11 | $122.69 | 2,399,021 |
| 2016-12-05 | $145.45 | $146.37 | $143.72 | $145.29 | $122.84 | 3,855,532 |
| 2016-12-02 | $142.29 | $144.91 | $141.50 | $144.01 | $121.76 | 3,517,303 |
| 2016-12-01 | $144.24 | $144.24 | $142.14 | $142.39 | $120.39 | 3,893,950 |
| 2016-11-30 | $145.70 | $146.32 | $144.07 | $144.07 | $121.81 | 4,296,889 |
| 2016-11-29 | $145.36 | $146.79 | $145.31 | $146.00 | $123.44 | 2,939,137 |
| 2016-11-28 | $145.25 | $145.92 | $144.50 | $145.07 | $122.65 | 2,411,697 |
| 2016-11-25 | $145.22 | $146.00 | $144.76 | $145.43 | $122.96 | 2,004,017 |
| 2016-11-23 | $142.94 | $145.17 | $142.84 | $145.03 | $122.62 | 3,217,158 |
| 2016-11-22 | $146.82 | $146.95 | $142.82 | $144.33 | $122.03 | 3,586,160 |
| 2016-11-21 | $145.99 | $146.17 | $145.11 | $145.55 | $123.06 | 2,860,513 |
| 2016-11-18 | $147.05 | $148.35 | $144.90 | $145.23 | $122.79 | 3,764,649 |
| 2016-11-17 | $147.73 | $148.45 | $146.51 | $147.36 | $124.59 | 3,957,285 |
| 2016-11-16 | $147.57 | $148.50 | $146.44 | $147.23 | $124.48 | 4,108,195 |
| 2016-11-15 | $146.87 | $148.46 | $145.01 | $147.06 | $124.33 | 4,515,112 |
| 2016-11-14 | $148.47 | $149.15 | $146.01 | $146.42 | $123.79 | 5,059,964 |
| 2016-11-11 | $150.05 | $150.84 | $146.80 | $149.04 | $125.15 | 5,159,413 |
| 2016-11-10 | $150.40 | $152.23 | $148.76 | $151.57 | $127.28 | 8,933,669 |
| 2016-11-09 | $146.75 | $152.85 | $142.75 | $146.42 | $122.95 | 11,793,445 |
| 2016-11-08 | $139.55 | $140.00 | $137.35 | $138.45 | $116.26 | 3,668,544 |
| 2016-11-07 | $137.85 | $140.23 | $137.16 | $139.21 | $116.90 | 5,146,015 |
| 2016-11-04 | $133.71 | $137.61 | $133.64 | $135.40 | $113.70 | 5,051,463 |
| 2016-11-03 | $139.70 | $139.77 | $135.00 | $135.22 | $113.55 | 5,791,248 |
| 2016-11-02 | $140.31 | $140.61 | $138.64 | $138.70 | $116.47 | 4,622,489 |
| 2016-11-01 | $141.17 | $142.41 | $139.31 | $140.76 | $118.20 | 5,589,294 |
| 2016-10-31 | $146.55 | $146.68 | $140.94 | $141.16 | $118.54 | 8,693,717 |
| 2016-10-28 | $151.69 | $151.76 | $142.64 | $145.18 | $121.91 | 18,311,555 |
| 2016-10-27 | $159.71 | $161.60 | $159.64 | $160.57 | $134.84 | 3,366,867 |
| 2016-10-26 | $158.68 | $160.05 | $158.03 | $158.99 | $133.51 | 2,716,811 |
| 2016-10-25 | $158.84 | $159.27 | $157.80 | $157.90 | $132.59 | 2,414,661 |
| 2016-10-24 | $159.36 | $159.70 | $158.24 | $158.76 | $133.32 | 2,920,217 |
| 2016-10-21 | $160.69 | $161.22 | $158.35 | $158.51 | $133.11 | 3,540,978 |
| 2016-10-20 | $161.00 | $163.35 | $161.00 | $161.50 | $135.62 | 2,922,591 |
| 2016-10-19 | $163.42 | $163.61 | $161.02 | $161.08 | $135.26 | 2,502,725 |
| 2016-10-18 | $163.74 | $163.86 | $162.75 | $162.80 | $136.71 | 2,001,839 |
| 2016-10-17 | $162.20 | $163.45 | $161.14 | $162.62 | $136.56 | 2,348,428 |
| 2016-10-14 | $165.05 | $165.25 | $161.84 | $161.90 | $135.95 | 2,817,469 |
| 2016-10-13 | $162.85 | $165.09 | $162.51 | $164.29 | $137.96 | 2,430,900 |
| 2016-10-12 | $164.32 | $165.59 | $163.61 | $163.88 | $137.61 | 2,251,091 |
| 2016-10-11 | $167.82 | $167.82 | $163.51 | $164.32 | $137.98 | 2,761,896 |
| 2016-10-10 | $168.20 | $168.59 | $167.67 | $168.31 | $141.33 | 1,628,204 |
| 2016-10-07 | $167.94 | $168.15 | $166.30 | $167.50 | $140.65 | 1,679,823 |
| 2016-10-06 | $166.33 | $167.79 | $165.79 | $166.90 | $140.15 | 1,904,070 |
| 2016-10-05 | $167.55 | $168.39 | $166.92 | $167.24 | $140.44 | 1,953,441 |
| 2016-10-04 | $167.34 | $168.69 | $167.14 | $167.55 | $140.70 | 2,797,603 |
| 2016-10-03 | $166.05 | $167.58 | $164.44 | $167.34 | $140.52 | 2,514,609 |
| 2016-09-30 | $166.38 | $167.72 | $165.27 | $166.81 | $140.07 | 3,999,620 |
| 2016-09-29 | $170.39 | $170.39 | $165.33 | $165.45 | $138.93 | 3,803,974 |
| 2016-09-28 | $172.22 | $172.22 | $169.05 | $169.71 | $142.51 | 3,300,683 |
| 2016-09-27 | $170.24 | $171.98 | $169.50 | $171.63 | $144.12 | 4,798,864 |
| 2016-09-26 | $174.22 | $174.45 | $172.83 | $173.53 | $145.72 | 1,798,462 |
| 2016-09-23 | $176.27 | $176.85 | $174.61 | $174.80 | $146.78 | 2,238,657 |
| 2016-09-22 | $174.60 | $175.73 | $173.75 | $175.62 | $147.47 | 2,338,322 |
| 2016-09-21 | $174.24 | $174.25 | $171.61 | $173.85 | $145.99 | 2,516,407 |
| 2016-09-20 | $172.94 | $174.26 | $172.46 | $173.38 | $145.59 | 2,607,730 |
| 2016-09-19 | $173.25 | $173.50 | $171.18 | $171.38 | $143.91 | 2,226,821 |
| 2016-09-16 | $172.59 | $173.39 | $171.05 | $172.96 | $145.24 | 4,028,315 |
| 2016-09-15 | $170.04 | $173.39 | $169.47 | $172.64 | $144.97 | 2,931,367 |
| 2016-09-14 | $169.65 | $171.77 | $169.50 | $170.14 | $142.87 | 2,808,627 |
| 2016-09-13 | $171.24 | $171.50 | $167.81 | $169.30 | $142.17 | 3,162,609 |
| 2016-09-12 | $166.08 | $172.58 | $165.93 | $172.04 | $144.47 | 4,451,546 |
| 2016-09-09 | $169.69 | $169.76 | $166.53 | $166.55 | $139.86 | 3,131,402 |
| 2016-09-08 | $170.07 | $171.36 | $169.73 | $170.97 | $143.57 | 2,611,176 |
| 2016-09-07 | $169.78 | $171.44 | $169.20 | $170.63 | $143.28 | 2,013,680 |
| 2016-09-06 | $169.85 | $171.77 | $169.39 | $170.84 | $143.46 | 1,919,702 |
| 2016-09-02 | $170.55 | $171.05 | $168.91 | $169.77 | $142.56 | 2,083,804 |
| 2016-09-01 | $170.55 | $170.56 | $168.62 | $170.13 | $142.86 | 1,876,141 |
| 2016-08-31 | $170.73 | $171.39 | $169.82 | $170.06 | $142.80 | 2,936,441 |
| 2016-08-30 | $171.16 | $171.94 | $170.12 | $170.76 | $143.39 | 1,803,720 |
| 2016-08-29 | $172.37 | $172.50 | $171.12 | $171.51 | $144.02 | 2,512,225 |
| 2016-08-26 | $170.80 | $172.99 | $169.77 | $171.97 | $144.41 | 2,925,290 |
| 2016-08-25 | $169.92 | $171.46 | $168.76 | $170.23 | $142.95 | 2,623,837 |
| 2016-08-24 | $174.00 | $174.87 | $170.28 | $170.84 | $143.46 | 3,054,987 |
| 2016-08-23 | $174.44 | $175.99 | $173.66 | $174.40 | $146.45 | 2,376,537 |
| 2016-08-22 | $173.74 | $175.18 | $173.22 | $174.35 | $146.41 | 2,603,742 |
| 2016-08-19 | $174.10 | $174.96 | $172.26 | $173.62 | $145.79 | 2,696,372 |
| 2016-08-18 | $174.43 | $176.64 | $173.57 | $174.75 | $146.74 | 3,422,571 |
| 2016-08-17 | $172.01 | $174.50 | $171.68 | $174.31 | $146.37 | 2,580,941 |
| 2016-08-16 | $174.54 | $174.91 | $172.07 | $172.16 | $144.57 | 2,622,818 |
| 2016-08-15 | $171.48 | $174.72 | $171.48 | $174.58 | $146.60 | 2,784,334 |
| 2016-08-12 | $171.24 | $173.15 | $170.68 | $173.02 | $144.46 | 1,863,171 |
| 2016-08-11 | $172.24 | $172.78 | $171.05 | $172.43 | $143.97 | 2,142,821 |
| 2016-08-10 | $171.89 | $172.20 | $170.71 | $171.23 | $142.97 | 2,476,560 |
| 2016-08-09 | $172.66 | $173.30 | $171.68 | $172.08 | $143.68 | 2,094,672 |
| 2016-08-08 | $173.31 | $174.16 | $171.83 | $172.34 | $143.89 | 2,706,525 |
| 2016-08-05 | $173.35 | $174.52 | $172.51 | $173.66 | $145.00 | 2,228,857 |
| 2016-08-04 | $173.30 | $173.67 | $172.04 | $172.67 | $144.17 | 2,122,162 |
| 2016-08-03 | $173.74 | $174.39 | $172.28 | $173.43 | $144.80 | 3,911,777 |
| 2016-08-02 | $175.05 | $176.50 | $173.17 | $174.15 | $145.41 | 6,588,988 |
| 2016-08-01 | $172.91 | $174.98 | $172.28 | $174.16 | $145.41 | 3,571,929 |
| 2016-07-29 | $171.57 | $172.26 | $170.53 | $172.03 | $143.64 | 3,121,594 |
| 2016-07-28 | $168.93 | $171.80 | $166.51 | $171.28 | $143.01 | 5,192,503 |
| 2016-07-27 | $167.45 | $171.09 | $167.44 | $170.68 | $142.51 | 4,200,156 |
| 2016-07-26 | $165.89 | $168.05 | $165.77 | $167.67 | $140.00 | 2,883,618 |
| 2016-07-25 | $165.70 | $166.95 | $164.07 | $166.56 | $139.07 | 2,704,894 |
| 2016-07-22 | $164.78 | $166.33 | $164.00 | $165.67 | $138.33 | 2,500,362 |
| 2016-07-21 | $163.39 | $164.26 | $162.71 | $164.19 | $137.09 | 1,971,762 |
| 2016-07-20 | $162.45 | $163.65 | $161.82 | $163.25 | $136.30 | 2,161,425 |
| 2016-07-19 | $163.20 | $164.71 | $161.94 | $162.49 | $135.67 | 2,249,524 |
| 2016-07-18 | $163.82 | $164.00 | $162.79 | $162.93 | $136.04 | 1,815,610 |
| 2016-07-15 | $163.45 | $164.57 | $161.56 | $163.28 | $136.33 | 3,179,693 |
| 2016-07-14 | $162.00 | $162.99 | $160.74 | $162.74 | $135.88 | 2,444,804 |
| 2016-07-13 | $162.64 | $162.66 | $160.31 | $160.52 | $134.03 | 2,691,810 |
| 2016-07-12 | $160.62 | $162.28 | $160.51 | $161.96 | $135.23 | 2,407,151 |
| 2016-07-11 | $161.36 | $162.32 | $160.00 | $160.18 | $133.74 | 2,464,686 |
| 2016-07-08 | $157.62 | $161.11 | $156.20 | $161.10 | $134.51 | 3,741,504 |
| 2016-07-07 | $155.86 | $156.76 | $155.25 | $156.59 | $130.74 | 2,437,062 |
| 2016-07-06 | $153.44 | $156.82 | $152.95 | $156.05 | $130.29 | 3,833,950 |
| 2016-07-05 | $154.29 | $154.94 | $153.38 | $154.27 | $128.81 | 2,349,082 |
| 2016-07-01 | $152.43 | $154.95 | $152.25 | $154.28 | $128.82 | 2,758,071 |
| 2016-06-30 | $150.83 | $152.43 | $149.83 | $152.15 | $127.04 | 3,480,735 |
| 2016-06-29 | $149.11 | $150.75 | $148.63 | $150.10 | $125.33 | 3,771,073 |
| 2016-06-28 | $145.89 | $148.42 | $145.60 | $148.42 | $123.92 | 4,348,004 |
| 2016-06-27 | $146.16 | $147.07 | $143.82 | $144.58 | $120.72 | 4,208,811 |
| 2016-06-24 | $147.20 | $149.30 | $146.03 | $146.45 | $122.28 | 4,919,244 |
| 2016-06-23 | $151.21 | $152.40 | $150.63 | $152.27 | $127.14 | 3,000,423 |
| 2016-06-22 | $149.08 | $152.18 | $149.00 | $149.81 | $125.08 | 4,470,133 |
| 2016-06-21 | $151.14 | $151.47 | $148.50 | $149.42 | $124.76 | 2,622,241 |
| 2016-06-20 | $151.79 | $152.69 | $150.37 | $150.65 | $125.78 | 3,250,483 |
| 2016-06-17 | $152.61 | $152.76 | $149.55 | $149.62 | $124.92 | 4,682,336 |
| 2016-06-16 | $151.68 | $152.90 | $150.70 | $152.30 | $127.16 | 2,322,388 |
| 2016-06-15 | $153.13 | $154.08 | $151.82 | $151.90 | $126.83 | 2,443,679 |
| 2016-06-14 | $152.74 | $153.48 | $151.64 | $152.99 | $127.74 | 2,115,240 |
| 2016-06-13 | $155.06 | $156.12 | $152.99 | $153.08 | $127.81 | 2,340,347 |
| 2016-06-10 | $155.26 | $156.32 | $153.64 | $154.78 | $129.23 | 2,626,053 |
| 2016-06-09 | $157.76 | $158.98 | $156.00 | $156.78 | $130.90 | 2,383,214 |
| 2016-06-08 | $158.48 | $158.94 | $157.54 | $158.00 | $131.92 | 2,475,994 |
| 2016-06-07 | $159.13 | $159.64 | $158.28 | $158.89 | $132.66 | 1,896,652 |
| 2016-06-06 | $159.58 | $160.75 | $158.89 | $160.19 | $133.75 | 1,897,638 |
| 2016-06-03 | $159.86 | $159.99 | $156.82 | $159.19 | $132.91 | 2,149,342 |
| 2016-06-02 | $158.23 | $159.87 | $157.95 | $159.87 | $133.48 | 2,386,956 |
| 2016-06-01 | $157.61 | $158.84 | $156.67 | $158.05 | $131.96 | 1,717,157 |
| 2016-05-31 | $157.42 | $158.43 | $156.86 | $157.95 | $131.88 | 3,204,387 |
| 2016-05-27 | $156.20 | $156.88 | $155.11 | $156.74 | $130.87 | 1,364,204 |
| 2016-05-26 | $154.92 | $156.28 | $154.55 | $155.55 | $129.88 | 1,808,633 |
| 2016-05-25 | $153.54 | $155.84 | $153.15 | $155.57 | $129.89 | 3,053,390 |
| 2016-05-24 | $150.71 | $152.94 | $150.39 | $152.72 | $127.51 | 2,580,981 |
| 2016-05-23 | $150.04 | $150.75 | $149.15 | $149.30 | $124.66 | 1,543,433 |
| 2016-05-20 | $148.92 | $151.71 | $148.65 | $150.18 | $125.39 | 3,076,109 |
| 2016-05-19 | $149.45 | $150.23 | $147.12 | $148.67 | $124.13 | 3,023,612 |
| 2016-05-18 | $149.91 | $151.43 | $149.21 | $150.83 | $125.93 | 3,234,477 |
| 2016-05-17 | $152.45 | $152.91 | $149.44 | $150.11 | $125.33 | 4,486,459 |
| 2016-05-16 | $152.35 | $153.86 | $151.70 | $153.27 | $127.97 | 2,415,093 |
| 2016-05-13 | $151.22 | $154.08 | $151.22 | $152.35 | $127.20 | 2,451,164 |
| 2016-05-12 | $154.68 | $155.00 | $151.97 | $152.90 | $126.83 | 2,981,649 |
| 2016-05-11 | $157.73 | $158.25 | $154.09 | $154.18 | $127.89 | 2,741,833 |
| 2016-05-10 | $155.95 | $157.50 | $154.95 | $157.24 | $130.43 | 2,585,002 |
| 2016-05-09 | $153.70 | $156.08 | $153.02 | $155.41 | $128.91 | 2,990,103 |
| 2016-05-06 | $153.49 | $154.45 | $151.36 | $153.19 | $127.07 | 3,004,825 |
| 2016-05-05 | $154.13 | $156.21 | $153.36 | $154.25 | $127.95 | 2,325,354 |
| 2016-05-04 | $155.28 | $155.86 | $153.53 | $154.18 | $127.89 | 3,048,430 |
| 2016-05-03 | $158.37 | $158.46 | $156.00 | $156.35 | $129.69 | 2,862,931 |
| 2016-05-02 | $158.62 | $159.42 | $157.21 | $158.99 | $131.88 | 2,433,704 |
| 2016-04-29 | $159.39 | $161.92 | $156.38 | $158.30 | $131.31 | 5,386,570 |
| 2016-04-28 | $160.22 | $163.68 | $159.36 | $160.56 | $133.18 | 3,354,062 |
| 2016-04-27 | $162.72 | $162.90 | $160.50 | $161.00 | $133.55 | 2,729,473 |
| 2016-04-26 | $163.39 | $163.91 | $162.02 | $162.85 | $135.08 | 2,156,564 |
| 2016-04-25 | $163.15 | $163.75 | $162.24 | $163.46 | $135.59 | 1,596,314 |
| 2016-04-22 | $164.52 | $164.70 | $162.18 | $163.19 | $135.37 | 2,757,177 |
| 2016-04-21 | $162.44 | $164.54 | $162.03 | $164.35 | $136.33 | 2,348,393 |
| 2016-04-20 | $163.02 | $163.84 | $161.80 | $162.76 | $135.01 | 2,374,393 |
| 2016-04-19 | $160.80 | $162.50 | $160.34 | $162.10 | $134.46 | 2,692,986 |
| 2016-04-18 | $159.49 | $162.10 | $159.40 | $161.70 | $134.13 | 2,081,057 |
| 2016-04-15 | $160.15 | $160.39 | $158.46 | $160.13 | $132.83 | 2,824,303 |
| 2016-04-14 | $159.81 | $160.77 | $159.37 | $160.12 | $132.82 | 2,406,821 |
| 2016-04-13 | $159.02 | $160.89 | $158.23 | $160.06 | $132.77 | 3,860,554 |
| 2016-04-12 | $156.14 | $159.20 | $156.11 | $158.60 | $131.56 | 2,763,431 |
| 2016-04-11 | $156.40 | $157.75 | $155.28 | $156.39 | $129.73 | 2,732,781 |
| 2016-04-08 | $158.24 | $159.00 | $155.42 | $156.46 | $129.78 | 2,522,139 |
| 2016-04-07 | $159.05 | $159.98 | $156.57 | $157.38 | $130.55 | 3,363,896 |
| 2016-04-06 | $154.24 | $159.85 | $153.52 | $159.66 | $132.44 | 4,067,029 |
| 2016-04-05 | $153.68 | $155.16 | $152.62 | $152.95 | $126.87 | 2,604,766 |
| 2016-04-04 | $154.00 | $155.96 | $153.70 | $154.66 | $128.29 | 2,314,237 |
| 2016-04-01 | $150.02 | $154.44 | $149.10 | $154.16 | $127.88 | 3,972,212 |
| 2016-03-31 | $149.33 | $150.96 | $149.13 | $149.93 | $124.37 | 2,799,598 |
| 2016-03-30 | $149.61 | $150.88 | $148.30 | $149.48 | $123.99 | 2,324,509 |
| 2016-03-29 | $148.46 | $149.69 | $146.80 | $149.49 | $124.00 | 2,735,686 |
| 2016-03-28 | $149.32 | $150.36 | $147.32 | $148.37 | $123.07 | 2,110,955 |
| 2016-03-24 | $148.76 | $150.95 | $147.60 | $149.24 | $123.79 | 3,025,752 |
| 2016-03-23 | $150.31 | $151.91 | $148.14 | $148.76 | $123.40 | 3,107,554 |
| 2016-03-22 | $147.05 | $150.99 | $146.83 | $150.62 | $124.94 | 4,213,919 |
| 2016-03-21 | $145.30 | $147.95 | $145.02 | $147.01 | $121.94 | 3,177,612 |
| 2016-03-18 | $144.97 | $146.40 | $142.51 | $145.51 | $120.70 | 6,802,568 |
| 2016-03-17 | $143.72 | $145.80 | $141.84 | $144.13 | $119.56 | 4,899,686 |
| 2016-03-16 | $143.00 | $147.00 | $141.93 | $143.98 | $119.43 | 6,104,692 |
| 2016-03-15 | $144.84 | $145.30 | $142.80 | $143.21 | $118.79 | 3,034,212 |
| 2016-03-14 | $143.86 | $145.31 | $143.19 | $144.62 | $119.96 | 3,013,754 |
| 2016-03-11 | $142.95 | $144.99 | $142.17 | $144.57 | $119.92 | 4,861,709 |
| 2016-03-10 | $142.06 | $143.48 | $139.02 | $141.03 | $116.98 | 4,573,465 |
| 2016-03-09 | $144.00 | $144.08 | $139.91 | $140.90 | $116.88 | 6,075,415 |
| 2016-03-08 | $146.89 | $147.00 | $144.32 | $144.63 | $119.97 | 3,025,299 |
| 2016-03-07 | $144.98 | $147.87 | $144.76 | $147.31 | $122.19 | 3,283,846 |
| 2016-03-04 | $147.03 | $147.30 | $144.54 | $145.98 | $121.09 | 3,471,394 |
| 2016-03-03 | $147.22 | $147.29 | $145.32 | $145.84 | $120.97 | 2,989,489 |
| 2016-03-02 | $148.00 | $148.63 | $146.21 | $147.49 | $122.34 | 3,690,307 |
| 2016-03-01 | $144.30 | $148.45 | $142.28 | $148.39 | $123.09 | 4,477,712 |
| 2016-02-29 | $146.96 | $147.67 | $142.22 | $142.28 | $118.02 | 5,193,833 |
| 2016-02-26 | $148.51 | $149.50 | $146.95 | $147.60 | $122.43 | 3,411,498 |
| 2016-02-25 | $147.36 | $148.39 | $145.26 | $146.75 | $121.73 | 3,446,824 |
| 2016-02-24 | $145.50 | $147.27 | $143.91 | $147.11 | $122.03 | 3,316,105 |
| 2016-02-23 | $148.15 | $149.72 | $146.86 | $147.26 | $122.15 | 3,315,190 |
| 2016-02-22 | $148.72 | $149.77 | $146.94 | $148.56 | $123.23 | 4,603,310 |
| 2016-02-19 | $148.98 | $151.76 | $148.26 | $150.12 | $124.52 | 2,796,785 |
| 2016-02-18 | $150.79 | $152.36 | $149.08 | $149.30 | $123.84 | 2,892,146 |
| 2016-02-17 | $148.30 | $151.52 | $147.40 | $151.07 | $125.31 | 3,811,075 |
| 2016-02-16 | $146.89 | $148.06 | $145.68 | $147.15 | $122.06 | 3,371,339 |
| 2016-02-12 | $143.13 | $144.97 | $141.14 | $144.72 | $120.05 | 3,217,966 |
| 2016-02-11 | $140.76 | $143.49 | $140.04 | $141.46 | $117.34 | 4,374,353 |
| 2016-02-10 | $145.21 | $147.13 | $143.96 | $144.81 | $119.28 | 4,273,459 |
| 2016-02-09 | $141.02 | $145.63 | $140.82 | $143.16 | $117.92 | 4,211,109 |
| 2016-02-08 | $143.50 | $144.57 | $140.16 | $143.00 | $117.79 | 4,627,325 |
| 2016-02-05 | $148.93 | $149.39 | $143.69 | $145.04 | $119.47 | 6,451,924 |
| 2016-02-04 | $150.50 | $151.96 | $148.80 | $149.91 | $123.48 | 3,685,238 |
| 2016-02-03 | $150.50 | $151.18 | $147.07 | $150.69 | $124.12 | 4,530,627 |
| 2016-02-02 | $150.48 | $151.49 | $148.48 | $150.11 | $123.64 | 3,881,389 |
| 2016-02-01 | $151.31 | $153.72 | $149.34 | $152.75 | $125.82 | 4,602,164 |
| 2016-01-29 | $149.40 | $153.00 | $145.25 | $152.73 | $125.80 | 7,174,382 |
| 2016-01-28 | $151.10 | $151.71 | $145.42 | $148.35 | $122.19 | 4,246,491 |
| 2016-01-27 | $154.89 | $154.89 | $148.87 | $150.47 | $123.94 | 3,752,333 |
| 2016-01-26 | $152.78 | $155.23 | $151.09 | $153.78 | $126.67 | 3,645,490 |
| 2016-01-25 | $156.18 | $158.00 | $153.00 | $153.43 | $126.38 | 4,765,120 |
| 2016-01-22 | $156.45 | $156.96 | $154.24 | $156.08 | $128.56 | 4,577,287 |
| 2016-01-21 | $154.75 | $155.02 | $150.24 | $152.78 | $125.84 | 4,674,002 |
| 2016-01-20 | $149.00 | $156.84 | $148.05 | $155.02 | $127.69 | 7,338,628 |
| 2016-01-19 | $153.45 | $154.62 | $148.23 | $151.30 | $124.62 | 4,382,191 |
| 2016-01-15 | $147.69 | $152.30 | $147.69 | $151.30 | $124.62 | 6,213,015 |
| 2016-01-14 | $146.02 | $155.30 | $144.57 | $153.16 | $126.15 | 5,648,973 |
| 2016-01-13 | $151.14 | $152.83 | $145.28 | $145.46 | $119.81 | 3,982,146 |
| 2016-01-12 | $148.43 | $151.24 | $146.92 | $150.79 | $124.20 | 4,410,621 |
| 2016-01-11 | $151.33 | $151.59 | $144.17 | $147.69 | $121.65 | 4,747,429 |
| 2016-01-08 | $153.12 | $154.86 | $150.46 | $150.71 | $124.13 | 4,179,560 |
| 2016-01-07 | $153.06 | $156.45 | $152.89 | $152.98 | $126.01 | 4,162,456 |
| 2016-01-06 | $155.01 | $157.93 | $154.90 | $156.72 | $129.09 | 3,826,922 |
| 2016-01-05 | $159.00 | $160.21 | $157.25 | $158.17 | $130.28 | 2,678,936 |
| 2016-01-04 | $159.00 | $159.22 | $156.09 | $158.34 | $130.42 | 5,083,228 |
| 2015-12-31 | $162.15 | $164.11 | $162.05 | $162.33 | $133.71 | 1,775,906 |
| 2015-12-30 | $164.63 | $164.75 | $162.91 | $163.29 | $134.50 | 1,493,359 |
| 2015-12-29 | $162.92 | $164.96 | $162.05 | $164.44 | $135.45 | 2,171,077 |
| 2015-12-28 | $162.91 | $163.13 | $160.60 | $161.73 | $133.21 | 1,513,475 |
| 2015-12-24 | $163.70 | $164.36 | $162.22 | $163.55 | $134.71 | 943,079 |
| 2015-12-23 | $163.03 | $163.50 | $161.65 | $162.72 | $134.03 | 2,202,121 |
| 2015-12-22 | $160.50 | $163.37 | $160.04 | $162.30 | $133.68 | 3,125,525 |
| 2015-12-21 | $159.88 | $160.38 | $157.38 | $159.28 | $131.20 | 3,818,946 |
| 2015-12-18 | $160.50 | $161.82 | $158.62 | $158.80 | $130.80 | 6,227,035 |
| 2015-12-17 | $164.58 | $164.99 | $159.81 | $161.43 | $132.97 | 3,699,409 |
| 2015-12-16 | $164.31 | $165.23 | $162.10 | $164.58 | $135.56 | 3,923,581 |
| 2015-12-15 | $161.65 | $164.45 | $161.56 | $162.62 | $133.94 | 5,365,581 |
| 2015-12-14 | $155.98 | $158.34 | $153.43 | $158.11 | $130.23 | 2,801,651 |
| 2015-12-11 | $157.82 | $158.78 | $154.79 | $155.15 | $127.79 | 3,005,700 |
| 2015-12-10 | $158.97 | $160.85 | $157.00 | $159.67 | $131.52 | 2,813,993 |
| 2015-12-09 | $158.35 | $159.81 | $156.12 | $157.89 | $130.05 | 2,995,578 |
| 2015-12-08 | $156.61 | $160.67 | $156.04 | $159.35 | $131.25 | 2,249,241 |
| 2015-12-07 | $162.91 | $162.97 | $157.54 | $158.30 | $130.39 | 3,566,656 |
| 2015-12-04 | $154.96 | $161.95 | $154.95 | $161.43 | $132.97 | 3,920,918 |
| 2015-12-03 | $160.27 | $160.52 | $153.71 | $154.65 | $127.38 | 4,468,642 |
| 2015-12-02 | $161.62 | $162.39 | $160.10 | $160.52 | $132.22 | 2,871,582 |
| 2015-12-01 | $162.71 | $163.43 | $160.52 | $161.98 | $133.42 | 2,429,007 |
| 2015-11-30 | $163.49 | $164.00 | $160.36 | $161.10 | $132.69 | 2,982,554 |
| 2015-11-27 | $164.76 | $165.00 | $163.14 | $163.52 | $134.69 | 1,052,359 |
| 2015-11-25 | $163.05 | $164.59 | $162.71 | $163.95 | $135.04 | 2,134,543 |
| 2015-11-24 | $161.01 | $163.34 | $161.00 | $162.78 | $134.08 | 3,687,015 |
| 2015-11-23 | $159.63 | $163.13 | $159.63 | $162.47 | $133.82 | 4,169,261 |
| 2015-11-20 | $160.74 | $161.34 | $159.55 | $159.91 | $131.71 | 2,728,011 |
| 2015-11-19 | $159.89 | $161.52 | $158.83 | $159.49 | $131.37 | 2,040,962 |
| 2015-11-18 | $158.11 | $161.12 | $156.35 | $160.92 | $132.55 | 2,975,793 |
| 2015-11-17 | $154.91 | $159.13 | $153.70 | $157.60 | $129.81 | 3,642,647 |
| 2015-11-16 | $152.02 | $154.78 | $151.10 | $154.50 | $127.26 | 2,443,154 |
| 2015-11-13 | $150.68 | $153.52 | $148.00 | $151.55 | $124.83 | 3,855,017 |
| 2015-11-12 | $155.94 | $157.70 | $150.82 | $150.98 | $124.36 | 4,767,155 |
| 2015-11-11 | $159.26 | $159.57 | $156.76 | $156.86 | $128.53 | 1,923,926 |
| 2015-11-10 | $160.25 | $161.17 | $158.05 | $158.37 | $129.77 | 2,871,340 |
| 2015-11-09 | $159.75 | $160.61 | $158.32 | $159.63 | $130.80 | 2,722,232 |
| 2015-11-06 | $160.87 | $160.87 | $156.84 | $160.46 | $131.48 | 3,343,956 |
| 2015-11-05 | $162.20 | $162.48 | $158.83 | $161.22 | $132.10 | 2,202,433 |
| 2015-11-04 | $162.85 | $163.99 | $160.77 | $161.88 | $132.64 | 3,059,482 |
| 2015-11-03 | $160.97 | $163.15 | $160.50 | $162.46 | $133.12 | 2,411,470 |
| 2015-11-02 | $159.01 | $162.75 | $158.37 | $162.31 | $133.00 | 3,222,477 |
| 2015-10-30 | $161.06 | $162.00 | $158.13 | $158.18 | $129.61 | 4,589,730 |
| 2015-10-29 | $164.99 | $165.00 | $158.94 | $160.58 | $131.58 | 4,870,231 |
| 2015-10-28 | $162.72 | $162.87 | $158.73 | $162.67 | $133.29 | 4,878,877 |
| 2015-10-27 | $158.58 | $162.12 | $157.83 | $161.98 | $132.72 | 3,877,225 |
| 2015-10-26 | $156.00 | $159.91 | $154.65 | $158.58 | $129.94 | 4,346,594 |
| 2015-10-23 | $153.61 | $156.20 | $151.86 | $155.75 | $127.62 | 3,657,328 |
| 2015-10-22 | $152.10 | $152.94 | $148.57 | $152.31 | $124.80 | 4,079,820 |
| 2015-10-21 | $152.37 | $152.75 | $147.30 | $150.09 | $122.98 | 3,839,615 |
| 2015-10-20 | $154.19 | $155.00 | $149.47 | $150.45 | $123.28 | 3,385,285 |
| 2015-10-19 | $152.61 | $156.14 | $152.46 | $154.47 | $126.57 | 3,271,670 |
| 2015-10-16 | $153.19 | $154.12 | $150.58 | $152.61 | $125.05 | 4,793,073 |
| 2015-10-15 | $147.45 | $152.78 | $146.97 | $152.54 | $124.99 | 3,269,591 |
| 2015-10-14 | $148.38 | $150.93 | $147.13 | $147.81 | $121.11 | 3,197,360 |
| 2015-10-13 | $151.54 | $152.98 | $147.44 | $147.58 | $120.93 | 4,143,894 |
| 2015-10-12 | $152.78 | $155.12 | $151.63 | $153.03 | $125.39 | 5,472,951 |
| 2015-10-09 | $149.25 | $150.75 | $148.01 | $149.59 | $122.57 | 3,080,855 |
| 2015-10-08 | $147.68 | $150.99 | $145.03 | $149.90 | $122.83 | 6,638,477 |
| 2015-10-07 | $142.65 | $148.31 | $140.24 | $148.05 | $121.31 | 8,002,411 |
| 2015-10-06 | $142.12 | $143.37 | $138.06 | $141.22 | $115.71 | 4,818,610 |
| 2015-10-05 | $144.00 | $144.91 | $142.22 | $143.80 | $117.83 | 4,367,055 |
| 2015-10-02 | $138.26 | $142.54 | $135.64 | $142.47 | $116.74 | 4,803,545 |
| 2015-10-01 | $138.55 | $140.64 | $136.60 | $140.23 | $114.90 | 4,675,914 |
| 2015-09-30 | $136.66 | $139.25 | $135.86 | $138.18 | $113.22 | 5,995,001 |
| 2015-09-29 | $132.00 | $138.00 | $131.43 | $133.82 | $109.65 | 6,251,518 |
| 2015-09-28 | $137.99 | $138.19 | $130.09 | $132.24 | $108.36 | 7,418,029 |
| 2015-09-25 | $146.06 | $146.75 | $136.76 | $138.53 | $113.51 | 5,243,651 |
| 2015-09-24 | $144.72 | $145.63 | $141.36 | $143.51 | $117.59 | 3,519,203 |
| 2015-09-23 | $146.08 | $147.04 | $144.03 | $145.72 | $119.40 | 2,785,437 |
| 2015-09-22 | $145.00 | $146.78 | $142.82 | $145.93 | $119.57 | 4,517,997 |
| 2015-09-21 | $151.97 | $152.80 | $146.32 | $147.09 | $120.52 | 4,702,605 |
| 2015-09-18 | $151.12 | $153.37 | $149.03 | $150.59 | $123.39 | 6,487,261 |
| 2015-09-17 | $151.70 | $156.34 | $151.00 | $153.91 | $126.11 | 3,519,484 |
| 2015-09-16 | $151.97 | $152.88 | $148.47 | $151.18 | $123.88 | 4,004,166 |
| 2015-09-15 | $152.02 | $152.79 | $150.24 | $152.14 | $124.66 | 2,560,175 |
| 2015-09-14 | $153.89 | $153.89 | $150.05 | $151.00 | $123.73 | 2,896,193 |
| 2015-09-11 | $152.05 | $153.45 | $150.93 | $153.21 | $125.54 | 2,422,668 |
| 2015-09-10 | $150.84 | $154.32 | $150.56 | $153.14 | $125.48 | 3,477,927 |
| 2015-09-09 | $156.19 | $156.76 | $150.62 | $151.08 | $123.79 | 2,987,550 |
| 2015-09-08 | $151.60 | $154.66 | $151.00 | $154.56 | $126.64 | 4,508,391 |
AMGEN Inc (AMGN) News Headlines
.jpg)
What to do while waiting for stock market-minded Trump to say enough is enough
Don't close your eyes. Just keep looking. Maybe the cavalry is on the horizon, it's just the rhetorical smoke that's blocking it.
cnbc.com March 10, 2025.jpg)
Recent AMGEN Inc (AMGN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to AMGEN Inc (AMGN) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |