Arista Networks Inc (ANET) Exchange: NYSE
Data as of May 9, 2025
$86.52 ($-0.75) -0.86%
Arista Networks Inc - Daily Information
Click for more stock information on Arista Networks Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $88.10 |
| Previous Close | $86.52 |
| High | $88.49 |
| Low | $85.37 |
| Adjusted Open | $88.10 |
| Previous Adjusted Close | $86.52 |
| Adjusted High | $88.49 |
| Adjusted Low | $85.37 |
About Arista Networks Inc (ANET)
Arista Networks Inc (ANET) is a computer networking company headquartered in Santa Clara, California. The company was founded in 2008 by Andy Bechtolsheim, David Cheriton, and Kenneth Duda, and it designs and sells multilayer network switches to deliver software-defined networking solutions for large datacenter, cloud computing, high-performance computing and high-frequency trading environments. Since its inception, the company's revenue has grown by 344%.
Invest in Arista Networks Inc (ANET)
Historical Stock Data for Arista Networks Inc (ANET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $88.10 | $88.49 | $85.37 | $86.52 | $86.52 | 8,270,886 |
| 2025-05-08 | $87.52 | $88.69 | $86.62 | $87.27 | $87.27 | 9,722,065 |
| 2025-05-07 | $85.88 | $87.38 | $82.80 | $86.45 | $86.45 | 17,850,773 |
| 2025-05-06 | $87.42 | $92.12 | $87.04 | $90.77 | $90.77 | 14,475,277 |
| 2025-05-05 | $89.70 | $91.57 | $89.44 | $90.38 | $90.38 | 7,358,585 |
| 2025-05-02 | $89.10 | $92.02 | $89.09 | $91.02 | $91.02 | 10,825,342 |
| 2025-05-01 | $87.77 | $89.34 | $86.37 | $87.84 | $87.84 | 16,458,022 |
| 2025-04-30 | $78.07 | $82.56 | $77.72 | $82.27 | $82.27 | 12,433,023 |
| 2025-04-29 | $79.41 | $81.11 | $78.85 | $80.73 | $80.73 | 11,766,711 |
| 2025-04-28 | $76.95 | $79.25 | $76.88 | $78.31 | $78.31 | 7,531,848 |
| 2025-04-25 | $76.41 | $79.00 | $76.01 | $77.91 | $77.91 | 12,462,739 |
| 2025-04-24 | $71.56 | $75.98 | $71.56 | $75.29 | $75.29 | 11,771,953 |
| 2025-04-23 | $73.21 | $73.64 | $70.36 | $70.76 | $70.76 | 11,589,108 |
| 2025-04-22 | $67.67 | $69.26 | $67.16 | $68.67 | $68.67 | 8,795,177 |
| 2025-04-21 | $68.68 | $69.30 | $66.59 | $67.67 | $67.67 | 9,472,762 |
| 2025-04-17 | $72.51 | $72.51 | $70.41 | $71.20 | $71.20 | 8,567,075 |
| 2025-04-16 | $69.13 | $73.13 | $69.13 | $71.87 | $71.87 | 8,003,052 |
| 2025-04-15 | $73.17 | $74.01 | $72.41 | $73.20 | $73.20 | 9,119,544 |
| 2025-04-14 | $76.50 | $76.78 | $73.18 | $73.59 | $73.59 | 10,648,363 |
| 2025-04-11 | $72.99 | $73.80 | $70.62 | $72.67 | $72.67 | 11,227,339 |
| 2025-04-10 | $74.00 | $74.50 | $69.89 | $72.65 | $72.65 | 12,227,017 |
| 2025-04-09 | $68.91 | $77.65 | $68.59 | $76.00 | $76.00 | 22,451,430 |
| 2025-04-08 | $72.64 | $74.46 | $67.79 | $69.50 | $69.50 | 21,129,669 |
| 2025-04-07 | $59.80 | $70.69 | $59.43 | $68.17 | $68.17 | 20,012,613 |
| 2025-04-04 | $67.52 | $68.80 | $62.42 | $64.37 | $64.37 | 21,792,430 |
| 2025-04-03 | $73.22 | $75.55 | $71.14 | $71.27 | $71.27 | 19,579,727 |
| 2025-04-02 | $75.73 | $81.21 | $75.50 | $80.16 | $80.16 | 7,163,660 |
| 2025-04-01 | $77.15 | $78.55 | $75.91 | $78.49 | $78.49 | 6,956,371 |
| 2025-03-31 | $75.22 | $77.68 | $74.53 | $77.48 | $77.48 | 10,768,101 |
| 2025-03-28 | $79.44 | $80.23 | $77.07 | $77.94 | $77.94 | 9,783,815 |
| 2025-03-27 | $80.25 | $81.05 | $78.00 | $78.96 | $78.96 | 12,678,587 |
| 2025-03-26 | $85.74 | $86.04 | $80.01 | $81.66 | $81.66 | 13,981,710 |
| 2025-03-25 | $87.51 | $88.37 | $86.66 | $86.94 | $86.94 | 7,780,229 |
| 2025-03-24 | $85.67 | $87.64 | $85.31 | $87.51 | $87.51 | 10,403,087 |
| 2025-03-21 | $81.64 | $83.84 | $80.75 | $83.13 | $83.13 | 10,786,487 |
| 2025-03-20 | $83.14 | $84.58 | $82.81 | $82.97 | $82.97 | 7,534,437 |
| 2025-03-19 | $84.43 | $85.00 | $82.35 | $84.42 | $84.42 | 10,323,034 |
| 2025-03-18 | $83.51 | $84.84 | $83.23 | $83.99 | $83.99 | 9,301,220 |
| 2025-03-17 | $83.88 | $85.74 | $83.77 | $85.09 | $85.09 | 6,639,566 |
| 2025-03-14 | $82.00 | $84.25 | $81.80 | $83.51 | $83.51 | 8,580,088 |
| 2025-03-13 | $79.65 | $80.76 | $78.47 | $80.14 | $80.14 | 6,973,758 |
| 2025-03-12 | $82.44 | $83.00 | $79.34 | $80.25 | $80.25 | 11,498,040 |
| 2025-03-11 | $77.81 | $81.14 | $76.71 | $79.13 | $79.13 | 11,291,147 |
| 2025-03-10 | $80.00 | $80.58 | $76.00 | $77.56 | $77.56 | 15,776,261 |
| 2025-03-07 | $85.81 | $86.43 | $80.21 | $83.36 | $83.36 | 12,894,424 |
| 2025-03-06 | $83.64 | $86.53 | $83.30 | $84.34 | $84.34 | 9,461,944 |
| 2025-03-05 | $87.19 | $88.39 | $85.37 | $87.82 | $87.82 | 10,270,949 |
| 2025-03-04 | $82.72 | $86.95 | $81.45 | $85.52 | $85.52 | 17,937,707 |
| 2025-03-03 | $93.07 | $93.07 | $84.85 | $86.01 | $86.01 | 14,681,157 |
| 2025-02-28 | $90.97 | $93.18 | $90.35 | $93.05 | $93.05 | 12,439,433 |
| 2025-02-27 | $97.93 | $98.09 | $91.39 | $91.57 | $91.57 | 11,569,971 |
| 2025-02-26 | $95.76 | $97.74 | $94.53 | $96.38 | $96.38 | 11,272,304 |
| 2025-02-25 | $90.06 | $93.60 | $89.35 | $92.88 | $92.88 | 17,287,300 |
| 2025-02-24 | $94.05 | $98.11 | $91.65 | $92.69 | $92.69 | 23,489,766 |
| 2025-02-21 | $104.18 | $104.60 | $98.17 | $98.30 | $98.30 | 13,999,618 |
| 2025-02-20 | $104.70 | $104.91 | $99.82 | $103.40 | $103.40 | 11,659,622 |
| 2025-02-19 | $104.50 | $105.87 | $101.62 | $103.92 | $103.92 | 24,011,874 |
| 2025-02-18 | $109.10 | $112.12 | $108.25 | $111.06 | $111.06 | 20,867,664 |
| 2025-02-14 | $109.05 | $109.05 | $106.32 | $106.87 | $106.87 | 12,230,818 |
| 2025-02-13 | $109.72 | $111.47 | $108.65 | $109.75 | $109.75 | 9,614,201 |
| 2025-02-12 | $111.84 | $114.04 | $108.90 | $109.64 | $109.64 | 13,595,125 |
| 2025-02-11 | $117.90 | $119.29 | $115.67 | $116.84 | $116.84 | 5,748,759 |
| 2025-02-10 | $120.00 | $121.01 | $118.67 | $120.23 | $120.23 | 5,122,541 |
| 2025-02-07 | $116.85 | $120.32 | $116.51 | $118.47 | $118.47 | 8,744,112 |
| 2025-02-06 | $116.88 | $117.22 | $113.97 | $115.27 | $115.27 | 5,434,054 |
| 2025-02-05 | $114.73 | $115.89 | $112.93 | $115.49 | $115.49 | 6,427,395 |
| 2025-02-04 | $113.00 | $113.10 | $109.04 | $112.32 | $112.32 | 6,112,775 |
| 2025-02-03 | $109.67 | $113.70 | $108.80 | $111.50 | $111.50 | 10,210,908 |
| 2025-01-31 | $115.40 | $118.34 | $113.31 | $115.23 | $115.23 | 10,358,850 |
| 2025-01-30 | $114.77 | $116.99 | $112.35 | $113.86 | $113.86 | 12,583,827 |
| 2025-01-29 | $107.38 | $110.45 | $106.62 | $107.84 | $107.84 | 13,131,733 |
| 2025-01-28 | $105.02 | $106.70 | $99.68 | $106.54 | $106.54 | 20,683,569 |
| 2025-01-27 | $109.62 | $112.27 | $97.68 | $100.30 | $100.30 | 33,282,631 |
| 2025-01-24 | $133.31 | $133.58 | $128.40 | $129.17 | $129.17 | 7,969,105 |
| 2025-01-23 | $128.34 | $129.26 | $126.72 | $129.12 | $129.12 | 5,866,770 |
| 2025-01-22 | $126.18 | $131.18 | $125.20 | $129.82 | $129.82 | 9,751,404 |
| 2025-01-21 | $121.56 | $121.92 | $119.50 | $121.50 | $121.50 | 6,366,606 |
| 2025-01-17 | $119.90 | $120.98 | $118.69 | $119.95 | $119.95 | 5,812,909 |
| 2025-01-16 | $117.32 | $119.89 | $116.38 | $118.13 | $118.13 | 6,224,666 |
| 2025-01-15 | $116.47 | $117.25 | $115.07 | $116.10 | $116.10 | 7,187,896 |
| 2025-01-14 | $114.61 | $115.20 | $112.78 | $114.91 | $114.91 | 6,419,499 |
| 2025-01-13 | $110.11 | $113.06 | $109.09 | $112.64 | $112.64 | 5,380,339 |
| 2025-01-10 | $115.25 | $116.08 | $112.65 | $114.34 | $114.34 | 5,374,869 |
| 2025-01-08 | $115.15 | $116.27 | $113.45 | $115.51 | $115.51 | 5,374,336 |
| 2025-01-07 | $119.69 | $120.28 | $114.62 | $115.29 | $115.29 | 6,768,720 |
| 2025-01-06 | $117.70 | $119.53 | $117.17 | $118.98 | $118.98 | 10,098,235 |
| 2025-01-03 | $112.48 | $115.48 | $112.20 | $115.20 | $115.20 | 5,052,365 |
| 2025-01-02 | $111.32 | $114.15 | $109.80 | $111.79 | $111.79 | 4,691,332 |
| 2024-12-31 | $111.45 | $111.84 | $109.88 | $110.53 | $110.53 | 3,422,160 |
| 2024-12-30 | $110.69 | $112.11 | $109.57 | $111.45 | $111.45 | 3,527,767 |
| 2024-12-27 | $113.67 | $114.10 | $111.65 | $113.03 | $113.03 | 3,178,094 |
| 2024-12-26 | $114.00 | $115.07 | $113.66 | $114.86 | $114.86 | 3,084,355 |
| 2024-12-24 | $113.00 | $114.77 | $112.85 | $114.65 | $114.65 | 2,044,594 |
| 2024-12-23 | $112.81 | $113.69 | $111.51 | $113.09 | $113.09 | 3,854,287 |
| 2024-12-20 | $107.82 | $114.40 | $107.00 | $112.81 | $112.81 | 10,434,447 |
| 2024-12-19 | $110.31 | $112.12 | $108.13 | $109.07 | $109.07 | 6,365,139 |
| 2024-12-18 | $113.28 | $114.40 | $107.68 | $108.07 | $108.07 | 6,427,264 |
| 2024-12-17 | $114.99 | $115.43 | $112.02 | $112.95 | $112.95 | 7,868,435 |
| 2024-12-16 | $113.38 | $116.94 | $113.19 | $116.53 | $116.53 | 10,455,676 |
| 2024-12-13 | $111.37 | $112.77 | $109.88 | $112.37 | $112.37 | 9,338,574 |
| 2024-12-12 | $106.20 | $108.15 | $105.48 | $106.88 | $106.88 | 4,411,849 |
| 2024-12-11 | $105.43 | $108.20 | $104.74 | $107.23 | $107.23 | 4,790,464 |
| 2024-12-10 | $105.92 | $107.74 | $104.19 | $104.78 | $104.78 | 4,595,220 |
| 2024-12-09 | $108.50 | $109.00 | $103.66 | $105.92 | $105.92 | 6,800,690 |
| 2024-12-06 | $106.83 | $110.74 | $105.10 | $108.25 | $108.25 | 9,063,180 |
| 2024-12-05 | $103.41 | $108.14 | $102.44 | $106.83 | $106.83 | 6,967,016 |
| 2024-12-04 | $106.01 | $108.97 | $104.01 | $105.43 | $105.43 | 4,366,345 |
| 2024-12-03 | $407.94 | $416.20 | $406.40 | $414.46 | $103.62 | 7,181,364 |
| 2024-12-02 | $405.83 | $416.74 | $405.82 | $410.10 | $102.53 | 5,329,492 |
| 2024-11-29 | $406.99 | $408.98 | $403.81 | $405.82 | $101.46 | 5,131,572 |
| 2024-11-27 | $406.51 | $406.93 | $394.18 | $402.29 | $100.57 | 6,823,472 |
| 2024-11-26 | $403.48 | $413.90 | $402.48 | $408.33 | $102.08 | 8,479,344 |
| 2024-11-25 | $410.18 | $412.75 | $395.52 | $399.72 | $99.93 | 9,612,096 |
| 2024-11-22 | $405.00 | $407.80 | $399.73 | $406.48 | $101.62 | 7,649,640 |
| 2024-11-21 | $392.00 | $405.34 | $391.03 | $404.97 | $101.24 | 13,185,648 |
| 2024-11-20 | $380.00 | $382.64 | $375.00 | $381.71 | $95.43 | 7,866,200 |
| 2024-11-19 | $370.70 | $380.26 | $368.40 | $377.70 | $94.43 | 12,958,652 |
| 2024-11-18 | $379.90 | $379.90 | $369.26 | $370.47 | $92.62 | 10,459,580 |
| 2024-11-15 | $383.89 | $383.89 | $372.24 | $374.39 | $374.39 | 3,011,838 |
| 2024-11-14 | $393.00 | $395.35 | $384.49 | $385.95 | $385.95 | 2,874,172 |
| 2024-11-13 | $397.24 | $403.77 | $392.17 | $395.16 | $395.16 | 3,015,889 |
| 2024-11-12 | $399.10 | $401.95 | $393.72 | $395.55 | $395.55 | 3,156,669 |
| 2024-11-11 | $405.32 | $408.28 | $390.22 | $397.31 | $397.31 | 2,906,178 |
| 2024-11-08 | $406.46 | $417.93 | $397.50 | $400.45 | $400.45 | 6,328,359 |
| 2024-11-07 | $427.02 | $431.97 | $424.63 | $431.02 | $431.02 | 3,256,347 |
| 2024-11-06 | $419.98 | $424.01 | $413.17 | $423.12 | $423.12 | 1,806,104 |
| 2024-11-05 | $397.56 | $405.36 | $396.94 | $405.12 | $405.12 | 1,147,646 |
| 2024-11-04 | $398.04 | $400.59 | $393.14 | $394.88 | $394.88 | 1,154,092 |
| 2024-11-01 | $387.33 | $396.90 | $384.68 | $394.17 | $394.17 | 1,278,836 |
| 2024-10-31 | $390.47 | $390.87 | $381.88 | $386.44 | $386.44 | 2,343,465 |
| 2024-10-30 | $400.44 | $401.27 | $393.91 | $396.00 | $396.00 | 1,056,771 |
| 2024-10-29 | $393.28 | $404.27 | $393.03 | $401.57 | $401.57 | 1,162,557 |
| 2024-10-28 | $399.86 | $400.50 | $390.78 | $392.38 | $392.38 | 1,031,723 |
| 2024-10-25 | $399.90 | $400.77 | $393.40 | $394.09 | $394.09 | 1,168,549 |
| 2024-10-24 | $396.51 | $398.38 | $394.30 | $395.70 | $395.70 | 1,113,288 |
| 2024-10-23 | $395.34 | $401.39 | $391.50 | $394.04 | $394.04 | 1,170,305 |
| 2024-10-22 | $398.01 | $402.29 | $393.12 | $396.56 | $396.56 | 2,365,011 |
| 2024-10-21 | $403.24 | $408.27 | $401.52 | $406.01 | $406.01 | 1,572,408 |
| 2024-10-18 | $408.36 | $408.36 | $399.57 | $402.00 | $402.00 | 1,539,535 |
| 2024-10-17 | $412.00 | $416.00 | $407.32 | $407.39 | $407.39 | 1,318,777 |
| 2024-10-16 | $395.18 | $406.35 | $394.82 | $406.08 | $406.08 | 1,714,794 |
| 2024-10-15 | $414.00 | $414.60 | $382.31 | $392.31 | $392.31 | 4,026,909 |
| 2024-10-14 | $419.17 | $422.73 | $413.34 | $413.47 | $413.47 | 1,247,895 |
| 2024-10-11 | $410.40 | $417.71 | $409.95 | $416.93 | $416.93 | 1,684,313 |
| 2024-10-10 | $403.56 | $410.71 | $402.59 | $409.76 | $409.76 | 1,418,661 |
| 2024-10-09 | $398.70 | $409.20 | $396.12 | $406.93 | $406.93 | 1,915,748 |
| 2024-10-08 | $398.26 | $402.00 | $394.50 | $400.22 | $400.22 | 1,561,922 |
| 2024-10-07 | $394.00 | $399.48 | $390.23 | $392.54 | $392.54 | 1,216,332 |
| 2024-10-04 | $396.00 | $396.80 | $388.33 | $395.97 | $395.97 | 1,064,956 |
| 2024-10-03 | $388.75 | $395.82 | $387.59 | $390.11 | $390.11 | 1,132,198 |
| 2024-10-02 | $381.45 | $390.42 | $379.32 | $389.62 | $389.62 | 1,101,446 |
| 2024-10-01 | $388.37 | $390.83 | $378.46 | $381.85 | $381.85 | 1,053,282 |
| 2024-09-30 | $378.02 | $384.38 | $376.50 | $383.82 | $383.82 | 1,115,502 |
| 2024-09-27 | $385.49 | $386.25 | $376.35 | $380.26 | $380.26 | 1,904,203 |
| 2024-09-26 | $393.70 | $395.82 | $382.14 | $386.30 | $386.30 | 1,312,175 |
| 2024-09-25 | $384.73 | $389.81 | $383.97 | $388.21 | $388.21 | 1,141,086 |
| 2024-09-24 | $388.29 | $388.29 | $379.40 | $385.07 | $385.07 | 1,502,667 |
| 2024-09-23 | $387.81 | $390.00 | $382.58 | $385.57 | $385.57 | 1,306,722 |
| 2024-09-20 | $377.48 | $385.50 | $377.07 | $384.46 | $384.46 | 2,734,475 |
| 2024-09-19 | $372.78 | $380.54 | $371.42 | $379.32 | $379.32 | 1,957,117 |
| 2024-09-18 | $362.06 | $368.16 | $357.45 | $361.71 | $361.71 | 1,036,729 |
| 2024-09-17 | $365.00 | $368.14 | $360.50 | $360.95 | $360.95 | 1,051,382 |
| 2024-09-16 | $355.13 | $360.12 | $351.47 | $359.16 | $359.16 | 858,164 |
| 2024-09-13 | $359.95 | $364.03 | $357.05 | $359.76 | $359.76 | 1,477,379 |
| 2024-09-12 | $342.80 | $357.76 | $339.75 | $355.36 | $355.36 | 1,764,557 |
| 2024-09-11 | $327.49 | $344.02 | $324.19 | $342.93 | $342.93 | 2,419,407 |
| 2024-09-10 | $325.00 | $329.17 | $322.27 | $326.75 | $326.75 | 1,149,788 |
| 2024-09-09 | $319.92 | $325.78 | $318.98 | $324.77 | $324.77 | 1,289,165 |
| 2024-09-06 | $323.05 | $328.11 | $313.02 | $314.31 | $314.31 | 2,188,318 |
| 2024-09-05 | $321.32 | $330.15 | $320.10 | $328.44 | $328.44 | 1,613,338 |
| 2024-09-04 | $324.00 | $330.49 | $321.59 | $326.05 | $326.05 | 1,363,422 |
| 2024-09-03 | $351.09 | $353.00 | $324.60 | $326.72 | $326.72 | 2,531,917 |
| 2024-08-30 | $351.00 | $353.67 | $345.00 | $353.38 | $353.38 | 1,548,752 |
| 2024-08-29 | $340.62 | $353.87 | $340.36 | $346.59 | $346.59 | 1,725,137 |
| 2024-08-28 | $345.42 | $348.00 | $336.68 | $341.16 | $341.16 | 1,103,490 |
| 2024-08-27 | $341.35 | $348.08 | $337.80 | $345.62 | $345.62 | 1,173,458 |
| 2024-08-26 | $357.30 | $358.00 | $342.21 | $344.69 | $344.69 | 1,379,345 |
| 2024-08-23 | $355.00 | $358.24 | $350.29 | $355.13 | $355.13 | 975,939 |
| 2024-08-22 | $355.99 | $358.40 | $351.47 | $352.17 | $352.17 | 1,110,366 |
| 2024-08-21 | $351.63 | $357.05 | $351.07 | $355.89 | $355.89 | 1,195,094 |
| 2024-08-20 | $353.60 | $358.00 | $352.11 | $353.79 | $353.79 | 1,083,766 |
| 2024-08-19 | $352.00 | $353.17 | $342.76 | $352.06 | $352.06 | 1,393,971 |
| 2024-08-16 | $354.85 | $357.00 | $352.20 | $353.89 | $353.89 | 1,262,691 |
| 2024-08-15 | $355.00 | $358.68 | $353.35 | $356.60 | $356.60 | 1,290,925 |
| 2024-08-14 | $348.60 | $353.89 | $345.21 | $348.65 | $348.65 | 1,683,076 |
| 2024-08-13 | $339.42 | $346.64 | $339.42 | $346.19 | $346.19 | 1,398,182 |
| 2024-08-12 | $337.00 | $343.12 | $335.38 | $338.33 | $338.33 | 917,624 |
| 2024-08-09 | $332.00 | $340.49 | $332.00 | $335.81 | $335.81 | 1,594,819 |
| 2024-08-08 | $324.39 | $334.70 | $319.96 | $334.50 | $334.50 | 1,424,654 |
| 2024-08-07 | $331.37 | $336.07 | $315.71 | $317.33 | $317.33 | 2,029,530 |
| 2024-08-06 | $320.15 | $329.19 | $313.07 | $323.54 | $323.54 | 1,649,949 |
| 2024-08-05 | $300.00 | $317.66 | $291.95 | $314.93 | $314.93 | 2,642,275 |
| 2024-08-02 | $320.00 | $325.00 | $311.40 | $319.34 | $319.34 | 2,688,843 |
| 2024-08-01 | $350.50 | $364.15 | $332.14 | $338.64 | $338.64 | 4,261,142 |
| 2024-07-31 | $338.00 | $349.70 | $331.00 | $346.55 | $346.55 | 5,560,018 |
| 2024-07-30 | $321.65 | $324.68 | $307.12 | $311.42 | $311.42 | 4,266,198 |
| 2024-07-29 | $321.10 | $328.01 | $319.97 | $320.55 | $320.55 | 2,823,153 |
| 2024-07-26 | $318.44 | $322.82 | $317.18 | $319.21 | $319.21 | 2,351,934 |
| 2024-07-25 | $327.00 | $327.01 | $308.90 | $314.12 | $314.12 | 4,464,572 |
| 2024-07-24 | $340.85 | $344.60 | $324.11 | $325.87 | $325.87 | 2,645,819 |
| 2024-07-23 | $342.23 | $348.88 | $340.20 | $346.65 | $346.65 | 1,219,978 |
| 2024-07-22 | $335.66 | $343.50 | $334.40 | $342.24 | $342.24 | 2,045,838 |
| 2024-07-19 | $332.64 | $336.28 | $330.03 | $330.56 | $330.56 | 1,346,103 |
| 2024-07-18 | $338.66 | $339.96 | $326.69 | $332.63 | $332.63 | 2,468,234 |
| 2024-07-17 | $350.71 | $352.50 | $335.92 | $336.68 | $336.68 | 3,135,369 |
| 2024-07-16 | $361.81 | $363.67 | $356.28 | $358.23 | $358.23 | 1,615,788 |
| 2024-07-15 | $365.07 | $367.10 | $358.89 | $360.42 | $360.42 | 1,214,199 |
| 2024-07-12 | $358.13 | $366.40 | $357.29 | $361.90 | $361.90 | 1,251,903 |
| 2024-07-11 | $364.09 | $365.00 | $355.36 | $359.59 | $359.59 | 1,951,414 |
| 2024-07-10 | $366.96 | $368.18 | $355.87 | $363.75 | $363.75 | 2,211,985 |
| 2024-07-09 | $371.93 | $376.50 | $365.64 | $365.75 | $365.75 | 2,002,039 |
| 2024-07-08 | $366.15 | $373.98 | $366.07 | $371.07 | $371.07 | 1,562,611 |
| 2024-07-05 | $366.48 | $367.25 | $361.09 | $366.14 | $366.14 | 1,357,852 |
| 2024-07-03 | $358.00 | $365.42 | $356.49 | $365.42 | $365.42 | 1,210,192 |
| 2024-07-02 | $357.35 | $363.28 | $354.93 | $357.01 | $357.01 | 1,578,777 |
| 2024-07-01 | $354.71 | $357.57 | $344.75 | $356.70 | $356.70 | 1,616,156 |
| 2024-06-28 | $348.00 | $355.22 | $348.00 | $350.48 | $350.48 | 2,879,761 |
| 2024-06-27 | $338.00 | $350.98 | $337.99 | $347.93 | $347.93 | 2,496,425 |
| 2024-06-26 | $334.53 | $337.29 | $332.02 | $334.70 | $334.70 | 1,742,591 |
| 2024-06-25 | $331.34 | $335.69 | $329.01 | $334.53 | $334.53 | 1,910,516 |
| 2024-06-24 | $334.65 | $335.65 | $327.03 | $329.21 | $329.21 | 2,411,581 |
| 2024-06-21 | $338.48 | $338.55 | $327.00 | $337.36 | $337.36 | 4,097,914 |
| 2024-06-20 | $343.98 | $345.89 | $336.83 | $340.19 | $340.19 | 3,495,585 |
| 2024-06-18 | $340.00 | $344.13 | $337.72 | $340.34 | $340.34 | 2,891,969 |
| 2024-06-17 | $332.68 | $341.87 | $326.06 | $340.08 | $340.08 | 3,294,340 |
| 2024-06-14 | $331.00 | $331.44 | $325.31 | $328.50 | $328.50 | 2,147,959 |
| 2024-06-13 | $320.00 | $331.75 | $319.18 | $331.67 | $331.67 | 3,896,606 |
| 2024-06-12 | $307.17 | $312.41 | $302.64 | $311.33 | $311.33 | 2,201,747 |
| 2024-06-11 | $298.33 | $305.14 | $295.21 | $304.77 | $304.77 | 1,982,472 |
| 2024-06-10 | $294.60 | $298.68 | $291.22 | $297.58 | $297.58 | 1,841,696 |
| 2024-06-07 | $296.80 | $301.39 | $295.17 | $296.79 | $296.79 | 1,469,513 |
| 2024-06-06 | $295.00 | $298.07 | $293.52 | $296.57 | $296.57 | 1,598,658 |
| 2024-06-05 | $298.67 | $301.90 | $295.96 | $297.56 | $297.56 | 1,725,934 |
| 2024-06-04 | $294.55 | $299.00 | $291.16 | $293.18 | $293.18 | 1,715,101 |
| 2024-06-03 | $300.40 | $301.24 | $290.31 | $296.39 | $296.39 | 2,226,577 |
| 2024-05-31 | $303.09 | $304.11 | $291.98 | $297.65 | $297.65 | 3,487,455 |
| 2024-05-30 | $307.00 | $308.99 | $300.47 | $303.66 | $303.66 | 1,620,996 |
| 2024-05-29 | $306.50 | $310.29 | $305.33 | $308.31 | $308.31 | 2,364,509 |
| 2024-05-28 | $312.00 | $312.83 | $305.61 | $307.49 | $307.49 | 1,791,460 |
| 2024-05-24 | $304.43 | $308.75 | $301.41 | $306.55 | $306.55 | 2,136,456 |
| 2024-05-23 | $305.36 | $306.07 | $289.41 | $301.42 | $301.42 | 6,652,690 |
| 2024-05-22 | $320.05 | $321.24 | $316.40 | $316.50 | $316.50 | 1,616,882 |
| 2024-05-21 | $315.38 | $318.42 | $311.67 | $316.99 | $316.99 | 1,795,494 |
| 2024-05-20 | $320.48 | $324.01 | $319.02 | $319.39 | $319.39 | 1,387,666 |
| 2024-05-17 | $324.17 | $326.06 | $317.83 | $319.89 | $319.89 | 1,752,251 |
| 2024-05-16 | $327.00 | $329.04 | $320.03 | $320.09 | $320.09 | 1,957,115 |
| 2024-05-15 | $315.00 | $326.28 | $314.69 | $326.03 | $326.03 | 2,603,667 |
| 2024-05-14 | $309.09 | $313.99 | $307.00 | $313.66 | $313.66 | 1,878,886 |
| 2024-05-13 | $312.07 | $314.58 | $306.52 | $309.87 | $309.87 | 2,752,302 |
| 2024-05-10 | $299.53 | $316.22 | $299.00 | $314.03 | $314.03 | 5,518,066 |
| 2024-05-09 | $292.07 | $296.46 | $289.39 | $296.07 | $296.07 | 2,592,591 |
| 2024-05-08 | $283.15 | $297.00 | $276.33 | $291.67 | $291.67 | 7,648,583 |
| 2024-05-07 | $276.11 | $277.87 | $271.87 | $273.99 | $273.99 | 4,062,738 |
| 2024-05-06 | $273.39 | $279.76 | $273.10 | $278.82 | $278.82 | 2,055,363 |
| 2024-05-03 | $271.90 | $278.35 | $271.70 | $274.40 | $274.40 | 2,858,957 |
| 2024-05-02 | $258.27 | $262.06 | $253.70 | $261.86 | $261.86 | 1,397,903 |
| 2024-05-01 | $254.54 | $261.37 | $252.26 | $255.21 | $255.21 | 2,260,201 |
| 2024-04-30 | $261.96 | $265.65 | $256.36 | $256.56 | $256.56 | 2,005,883 |
| 2024-04-29 | $267.73 | $271.42 | $261.02 | $263.67 | $263.67 | 1,451,971 |
| 2024-04-26 | $266.76 | $270.25 | $264.30 | $264.70 | $264.70 | 2,521,905 |
| 2024-04-25 | $256.64 | $268.71 | $251.42 | $264.76 | $264.76 | 3,551,236 |
| 2024-04-24 | $256.79 | $260.90 | $250.58 | $254.77 | $254.77 | 2,595,372 |
| 2024-04-23 | $246.37 | $251.71 | $244.09 | $251.18 | $251.18 | 2,298,000 |
| 2024-04-22 | $246.54 | $248.44 | $240.32 | $245.47 | $245.47 | 3,412,185 |
| 2024-04-19 | $256.26 | $256.77 | $245.59 | $246.09 | $246.09 | 2,957,175 |
| 2024-04-18 | $257.65 | $260.06 | $252.53 | $257.19 | $257.19 | 1,936,551 |
| 2024-04-17 | $262.87 | $264.64 | $257.02 | $259.27 | $259.27 | 2,525,978 |
| 2024-04-16 | $264.00 | $267.20 | $262.00 | $262.76 | $262.76 | 2,226,368 |
| 2024-04-15 | $275.30 | $276.87 | $261.90 | $263.20 | $263.20 | 4,072,883 |
| 2024-04-12 | $280.27 | $282.70 | $268.33 | $271.22 | $271.22 | 5,731,606 |
| 2024-04-11 | $290.63 | $297.67 | $289.33 | $296.58 | $296.58 | 1,513,595 |
| 2024-04-10 | $290.00 | $294.58 | $287.29 | $288.22 | $288.22 | 1,910,568 |
| 2024-04-09 | $299.99 | $299.99 | $286.53 | $294.75 | $294.75 | 1,307,997 |
| 2024-04-08 | $297.01 | $299.18 | $293.32 | $297.38 | $297.38 | 1,323,888 |
| 2024-04-05 | $291.02 | $298.25 | $290.00 | $297.60 | $297.60 | 1,451,529 |
| 2024-04-04 | $300.96 | $303.50 | $288.57 | $288.77 | $288.77 | 1,866,369 |
| 2024-04-03 | $291.12 | $301.49 | $290.00 | $298.79 | $298.79 | 1,711,750 |
| 2024-04-02 | $291.70 | $293.74 | $284.49 | $290.85 | $290.85 | 2,123,094 |
| 2024-04-01 | $292.28 | $299.79 | $291.33 | $299.75 | $299.75 | 1,514,365 |
| 2024-03-28 | $287.79 | $292.94 | $286.01 | $289.98 | $289.98 | 1,839,409 |
| 2024-03-27 | $296.24 | $297.35 | $284.07 | $288.41 | $288.41 | 3,203,341 |
| 2024-03-26 | $300.48 | $305.50 | $297.19 | $297.83 | $297.83 | 2,447,252 |
| 2024-03-25 | $302.47 | $307.37 | $300.46 | $305.50 | $305.50 | 2,012,494 |
| 2024-03-22 | $303.00 | $307.74 | $302.00 | $306.42 | $306.42 | 2,380,533 |
| 2024-03-21 | $299.00 | $305.63 | $295.01 | $304.60 | $304.60 | 2,924,281 |
| 2024-03-20 | $289.03 | $296.76 | $285.75 | $296.58 | $296.58 | 3,302,003 |
| 2024-03-19 | $284.00 | $288.24 | $272.61 | $286.92 | $286.92 | 5,270,721 |
| 2024-03-18 | $282.41 | $289.70 | $281.05 | $289.32 | $289.32 | 3,872,898 |
| 2024-03-15 | $279.18 | $281.81 | $276.08 | $277.73 | $277.73 | 3,809,846 |
| 2024-03-14 | $281.61 | $285.75 | $280.17 | $284.02 | $284.02 | 3,076,483 |
| 2024-03-13 | $279.97 | $282.25 | $276.83 | $280.71 | $280.71 | 2,780,088 |
| 2024-03-12 | $273.00 | $281.95 | $270.69 | $281.86 | $281.86 | 2,232,781 |
| 2024-03-11 | $269.32 | $271.78 | $263.60 | $271.02 | $271.02 | 1,992,257 |
| 2024-03-08 | $286.48 | $287.31 | $272.27 | $273.11 | $273.11 | 3,235,025 |
| 2024-03-07 | $286.00 | $288.86 | $282.20 | $286.48 | $286.48 | 2,338,658 |
| 2024-03-06 | $284.31 | $286.78 | $280.50 | $284.50 | $284.50 | 1,971,536 |
| 2024-03-05 | $284.03 | $284.08 | $275.10 | $280.47 | $280.47 | 1,850,258 |
| 2024-03-04 | $288.00 | $291.29 | $286.50 | $287.94 | $287.94 | 2,003,196 |
| 2024-03-01 | $281.60 | $288.40 | $281.00 | $287.74 | $287.74 | 2,654,871 |
| 2024-02-29 | $275.00 | $278.17 | $274.26 | $277.54 | $277.54 | 2,343,818 |
| 2024-02-28 | $270.60 | $275.54 | $270.14 | $273.17 | $273.17 | 1,189,903 |
| 2024-02-27 | $274.08 | $276.30 | $271.20 | $271.91 | $271.91 | 1,351,086 |
| 2024-02-26 | $270.00 | $277.22 | $268.60 | $273.74 | $273.74 | 2,336,539 |
| 2024-02-23 | $269.53 | $273.74 | $264.00 | $267.66 | $267.66 | 1,788,609 |
| 2024-02-22 | $261.36 | $270.18 | $261.36 | $268.76 | $268.76 | 3,635,096 |
| 2024-02-21 | $256.91 | $258.80 | $253.08 | $254.49 | $254.49 | 2,577,332 |
| 2024-02-20 | $258.07 | $260.41 | $254.39 | $259.61 | $259.61 | 2,717,542 |
| 2024-02-16 | $265.33 | $268.39 | $261.66 | $261.75 | $261.75 | 2,433,242 |
| 2024-02-15 | $266.22 | $267.73 | $260.33 | $266.50 | $266.50 | 2,564,383 |
| 2024-02-14 | $270.00 | $271.40 | $263.81 | $265.67 | $265.67 | 3,342,123 |
| 2024-02-13 | $257.89 | $270.74 | $255.94 | $265.51 | $265.51 | 7,021,557 |
| 2024-02-12 | $292.66 | $292.66 | $280.18 | $280.88 | $280.88 | 9,451,351 |
| 2024-02-09 | $282.00 | $284.82 | $278.59 | $282.45 | $282.45 | 3,182,579 |
| 2024-02-08 | $270.00 | $278.88 | $269.00 | $275.89 | $275.89 | 2,446,349 |
| 2024-02-07 | $266.08 | $270.16 | $264.76 | $267.05 | $267.05 | 2,358,391 |
| 2024-02-06 | $272.98 | $273.27 | $262.13 | $264.89 | $264.89 | 2,510,001 |
| 2024-02-05 | $275.00 | $276.40 | $269.03 | $272.97 | $272.97 | 1,980,042 |
| 2024-02-02 | $274.64 | $276.99 | $269.12 | $273.10 | $273.10 | 3,251,701 |
| 2024-02-01 | $262.00 | $263.73 | $260.64 | $262.98 | $262.98 | 2,236,867 |
| 2024-01-31 | $264.53 | $267.49 | $257.31 | $258.68 | $258.68 | 3,058,415 |
| 2024-01-30 | $270.30 | $272.90 | $269.60 | $271.96 | $271.96 | 1,704,452 |
| 2024-01-29 | $265.11 | $269.78 | $265.11 | $269.58 | $269.58 | 1,905,535 |
| 2024-01-26 | $261.94 | $266.63 | $261.80 | $264.40 | $264.40 | 1,359,282 |
| 2024-01-25 | $265.75 | $270.02 | $263.00 | $264.42 | $264.42 | 1,615,789 |
| 2024-01-24 | $263.35 | $266.13 | $261.46 | $262.47 | $262.47 | 2,328,582 |
| 2024-01-23 | $265.71 | $266.00 | $260.68 | $262.04 | $262.04 | 1,776,957 |
| 2024-01-22 | $267.67 | $270.63 | $265.00 | $266.60 | $266.60 | 1,470,643 |
| 2024-01-19 | $260.61 | $265.00 | $260.00 | $263.51 | $263.51 | 1,895,311 |
| 2024-01-18 | $254.99 | $258.62 | $252.18 | $257.56 | $257.56 | 1,861,360 |
| 2024-01-17 | $250.90 | $250.90 | $245.22 | $248.99 | $248.99 | 1,418,510 |
| 2024-01-16 | $252.44 | $257.21 | $251.35 | $253.26 | $253.26 | 1,938,962 |
| 2024-01-12 | $252.00 | $254.73 | $251.24 | $252.03 | $252.03 | 1,232,299 |
| 2024-01-11 | $249.95 | $252.15 | $247.68 | $251.74 | $251.74 | 1,256,845 |
| 2024-01-10 | $247.50 | $251.25 | $246.08 | $249.23 | $249.23 | 1,677,190 |
| 2024-01-09 | $245.00 | $247.54 | $241.57 | $245.20 | $245.20 | 1,353,317 |
| 2024-01-08 | $235.00 | $245.89 | $235.00 | $245.85 | $245.85 | 2,230,350 |
| 2024-01-05 | $231.58 | $232.03 | $229.75 | $230.92 | $230.92 | 1,135,877 |
| 2024-01-04 | $229.25 | $232.31 | $226.60 | $230.56 | $230.56 | 1,326,669 |
| 2024-01-03 | $229.44 | $232.90 | $228.22 | $229.40 | $229.40 | 1,201,884 |
| 2024-01-02 | $234.00 | $234.25 | $228.29 | $231.56 | $231.56 | 1,409,213 |
| 2023-12-29 | $237.53 | $237.90 | $234.92 | $235.51 | $235.51 | 901,385 |
| 2023-12-28 | $237.56 | $237.85 | $236.35 | $236.97 | $236.97 | 717,374 |
| 2023-12-27 | $238.46 | $239.00 | $236.63 | $237.73 | $237.73 | 603,591 |
| 2023-12-26 | $239.00 | $240.68 | $235.01 | $237.53 | $237.53 | 1,291,752 |
| 2023-12-22 | $238.29 | $239.96 | $236.18 | $238.26 | $238.26 | 1,021,621 |
| 2023-12-21 | $233.87 | $236.65 | $233.87 | $235.34 | $235.34 | 1,913,013 |
| 2023-12-20 | $235.70 | $237.72 | $232.03 | $233.16 | $233.16 | 1,547,431 |
| 2023-12-19 | $239.11 | $239.36 | $236.00 | $236.70 | $236.70 | 2,182,707 |
| 2023-12-18 | $236.53 | $240.01 | $234.98 | $238.81 | $238.81 | 1,808,052 |
| 2023-12-15 | $231.50 | $237.21 | $231.50 | $235.60 | $235.60 | 2,869,319 |
| 2023-12-14 | $230.52 | $234.40 | $227.23 | $231.03 | $231.03 | 2,269,690 |
| 2023-12-13 | $230.00 | $231.95 | $228.42 | $229.55 | $229.55 | 1,609,949 |
| 2023-12-12 | $226.34 | $231.04 | $225.36 | $229.86 | $229.86 | 1,800,640 |
| 2023-12-11 | $224.00 | $227.54 | $222.67 | $226.57 | $226.57 | 2,013,494 |
| 2023-12-08 | $216.43 | $224.23 | $216.43 | $224.03 | $224.03 | 2,211,735 |
| 2023-12-07 | $213.50 | $215.74 | $212.47 | $215.29 | $215.29 | 1,486,675 |
| 2023-12-06 | $217.41 | $219.06 | $213.12 | $213.40 | $213.40 | 2,015,211 |
| 2023-12-05 | $213.93 | $216.11 | $212.89 | $215.71 | $215.71 | 1,011,726 |
| 2023-12-04 | $213.16 | $216.39 | $210.69 | $215.10 | $215.10 | 1,741,579 |
| 2023-12-01 | $219.01 | $219.01 | $215.26 | $216.64 | $216.64 | 1,645,038 |
| 2023-11-30 | $218.66 | $220.82 | $217.03 | $219.71 | $219.71 | 2,016,949 |
| 2023-11-29 | $220.13 | $223.52 | $218.67 | $219.30 | $219.30 | 1,690,116 |
| 2023-11-28 | $218.10 | $220.48 | $216.58 | $217.25 | $217.25 | 1,570,639 |
| 2023-11-27 | $218.27 | $221.27 | $217.05 | $218.67 | $218.67 | 1,414,144 |
| 2023-11-24 | $216.90 | $218.49 | $216.00 | $218.39 | $218.39 | 763,270 |
| 2023-11-22 | $216.40 | $221.41 | $214.61 | $217.69 | $217.69 | 1,739,530 |
| 2023-11-21 | $212.77 | $216.53 | $212.15 | $215.32 | $215.32 | 1,462,848 |
| 2023-11-20 | $215.00 | $216.46 | $213.52 | $215.34 | $215.34 | 1,099,911 |
| 2023-11-17 | $213.59 | $216.17 | $212.82 | $214.63 | $214.63 | 1,108,822 |
| 2023-11-16 | $209.49 | $214.84 | $208.00 | $213.30 | $213.30 | 1,995,175 |
| 2023-11-15 | $217.00 | $218.36 | $213.09 | $213.74 | $213.74 | 1,891,144 |
| 2023-11-14 | $213.80 | $216.89 | $212.95 | $215.20 | $215.20 | 1,741,237 |
| 2023-11-13 | $207.35 | $212.98 | $206.83 | $210.28 | $210.28 | 1,986,435 |
| 2023-11-10 | $208.64 | $208.99 | $203.19 | $206.84 | $206.84 | 3,423,785 |
| 2023-11-09 | $209.60 | $213.34 | $205.57 | $211.64 | $211.64 | 2,085,110 |
| 2023-11-08 | $213.98 | $214.99 | $209.27 | $209.60 | $209.60 | 2,163,624 |
| 2023-11-07 | $212.64 | $216.15 | $212.18 | $212.60 | $212.60 | 1,877,006 |
| 2023-11-06 | $214.00 | $216.29 | $210.24 | $212.81 | $212.81 | 1,985,909 |
| 2023-11-03 | $212.42 | $213.66 | $209.59 | $212.49 | $212.49 | 2,141,555 |
| 2023-11-02 | $212.26 | $214.26 | $208.53 | $211.68 | $211.68 | 3,200,389 |
| 2023-11-01 | $202.93 | $211.75 | $200.01 | $210.84 | $210.84 | 6,064,865 |
| 2023-10-31 | $194.30 | $201.45 | $187.68 | $200.37 | $200.37 | 8,948,651 |
| 2023-10-30 | $176.45 | $178.70 | $174.59 | $175.72 | $175.72 | 3,413,036 |
| 2023-10-27 | $171.47 | $177.00 | $170.87 | $176.19 | $176.19 | 2,789,439 |
| 2023-10-26 | $180.00 | $183.57 | $168.25 | $169.82 | $169.82 | 5,404,122 |
| 2023-10-25 | $191.82 | $192.41 | $185.88 | $186.09 | $186.09 | 1,879,165 |
| 2023-10-24 | $189.16 | $191.43 | $187.91 | $190.49 | $190.49 | 1,609,717 |
| 2023-10-23 | $184.71 | $188.68 | $180.42 | $186.52 | $186.52 | 1,680,646 |
| 2023-10-20 | $192.65 | $192.77 | $184.14 | $186.11 | $186.11 | 1,587,734 |
| 2023-10-19 | $195.00 | $197.31 | $190.67 | $191.48 | $191.48 | 1,645,980 |
| 2023-10-18 | $194.67 | $197.73 | $192.78 | $194.20 | $194.20 | 1,886,892 |
| 2023-10-17 | $193.75 | $198.27 | $191.80 | $195.41 | $195.41 | 1,829,845 |
| 2023-10-16 | $190.85 | $198.32 | $190.85 | $196.84 | $196.84 | 2,151,140 |
| 2023-10-13 | $193.53 | $194.02 | $189.34 | $189.85 | $189.85 | 1,273,976 |
| 2023-10-12 | $193.35 | $197.48 | $191.56 | $193.01 | $193.01 | 1,893,718 |
| 2023-10-11 | $192.75 | $194.44 | $186.09 | $191.86 | $191.86 | 3,024,515 |
| 2023-10-10 | $196.40 | $198.46 | $194.42 | $194.73 | $194.73 | 1,624,915 |
| 2023-10-09 | $192.56 | $196.87 | $191.06 | $196.40 | $196.40 | 1,456,381 |
| 2023-10-06 | $188.43 | $195.46 | $185.63 | $194.02 | $194.02 | 2,041,217 |
| 2023-10-05 | $185.61 | $188.95 | $183.26 | $188.03 | $188.03 | 1,676,731 |
| 2023-10-04 | $184.90 | $187.56 | $183.65 | $186.03 | $186.03 | 1,958,772 |
| 2023-10-03 | $187.14 | $188.32 | $183.16 | $184.89 | $184.89 | 1,312,701 |
| 2023-10-02 | $184.52 | $189.90 | $184.03 | $187.81 | $187.81 | 1,671,444 |
| 2023-09-29 | $186.04 | $188.55 | $182.96 | $183.93 | $183.93 | 1,728,181 |
| 2023-09-28 | $181.51 | $184.92 | $180.46 | $184.43 | $184.43 | 1,714,594 |
| 2023-09-27 | $179.73 | $183.00 | $179.01 | $181.60 | $181.60 | 2,169,353 |
| 2023-09-26 | $179.43 | $179.74 | $177.11 | $177.92 | $177.92 | 1,487,871 |
| 2023-09-25 | $179.13 | $183.83 | $178.30 | $181.18 | $181.18 | 1,508,316 |
| 2023-09-22 | $178.60 | $181.52 | $178.39 | $180.34 | $180.34 | 1,410,241 |
| 2023-09-21 | $180.37 | $180.75 | $177.02 | $177.86 | $177.86 | 1,824,734 |
| 2023-09-20 | $185.44 | $186.76 | $182.69 | $182.75 | $182.75 | 1,273,256 |
| 2023-09-19 | $185.44 | $185.55 | $182.22 | $184.83 | $184.83 | 1,035,669 |
| 2023-09-18 | $183.00 | $187.90 | $182.40 | $186.02 | $186.02 | 1,499,634 |
| 2023-09-15 | $186.10 | $186.41 | $183.55 | $184.72 | $184.72 | 2,104,786 |
| 2023-09-14 | $190.68 | $190.99 | $187.06 | $187.56 | $187.56 | 1,548,495 |
| 2023-09-13 | $187.26 | $192.36 | $185.70 | $188.09 | $188.09 | 1,615,006 |
| 2023-09-12 | $190.64 | $192.75 | $188.96 | $189.03 | $189.03 | 1,527,799 |
| 2023-09-11 | $198.40 | $198.62 | $190.19 | $193.19 | $193.19 | 1,869,580 |
| 2023-09-08 | $194.29 | $197.43 | $193.48 | $196.47 | $196.47 | 1,497,367 |
| 2023-09-07 | $193.99 | $196.87 | $191.45 | $195.54 | $195.54 | 1,675,447 |
| 2023-09-06 | $196.53 | $198.28 | $195.19 | $197.54 | $197.54 | 1,210,493 |
| 2023-09-05 | $197.67 | $198.20 | $195.56 | $197.46 | $197.46 | 1,581,373 |
| 2023-09-01 | $197.78 | $198.70 | $194.65 | $197.36 | $197.36 | 2,055,952 |
| 2023-08-31 | $192.00 | $196.76 | $190.44 | $195.23 | $195.23 | 4,759,168 |
| 2023-08-30 | $185.00 | $188.30 | $184.75 | $187.10 | $187.10 | 1,230,465 |
| 2023-08-29 | $181.16 | $187.11 | $181.16 | $185.45 | $185.45 | 1,228,787 |
| 2023-08-28 | $181.00 | $182.68 | $177.29 | $181.96 | $181.96 | 1,191,577 |
| 2023-08-25 | $179.94 | $183.26 | $178.22 | $180.90 | $180.90 | 1,641,727 |
| 2023-08-24 | $192.22 | $193.91 | $179.14 | $179.19 | $179.19 | 3,383,604 |
| 2023-08-23 | $188.02 | $190.95 | $186.05 | $189.83 | $189.83 | 2,518,182 |
| 2023-08-22 | $184.60 | $189.18 | $183.37 | $187.52 | $187.52 | 3,632,825 |
| 2023-08-21 | $181.53 | $186.65 | $181.33 | $184.67 | $184.67 | 2,151,685 |
| 2023-08-18 | $179.36 | $182.10 | $177.23 | $180.54 | $180.54 | 2,365,450 |
| 2023-08-17 | $182.18 | $184.82 | $181.07 | $182.76 | $182.76 | 2,838,245 |
| 2023-08-16 | $181.62 | $182.81 | $180.14 | $181.37 | $181.37 | 4,271,595 |
| 2023-08-15 | $178.09 | $181.88 | $177.64 | $179.65 | $179.65 | 1,602,326 |
| 2023-08-14 | $174.31 | $178.66 | $174.01 | $178.12 | $178.12 | 1,661,924 |
| 2023-08-11 | $176.34 | $177.40 | $174.45 | $174.94 | $174.94 | 1,232,412 |
| 2023-08-10 | $178.93 | $180.63 | $175.42 | $176.30 | $176.30 | 1,272,137 |
| 2023-08-09 | $180.52 | $182.34 | $176.54 | $177.46 | $177.46 | 1,660,121 |
| 2023-08-08 | $179.00 | $181.46 | $177.38 | $180.45 | $180.45 | 2,163,042 |
| 2023-08-07 | $180.13 | $181.10 | $174.39 | $179.27 | $179.27 | 2,268,657 |
| 2023-08-04 | $178.88 | $182.51 | $177.00 | $179.60 | $179.60 | 2,578,195 |
| 2023-08-03 | $178.00 | $180.93 | $174.00 | $177.76 | $177.76 | 2,789,375 |
| 2023-08-02 | $183.11 | $183.84 | $176.82 | $177.28 | $177.28 | 4,254,157 |
| 2023-08-01 | $177.50 | $190.65 | $170.30 | $185.61 | $185.61 | 16,046,028 |
| 2023-07-31 | $153.00 | $155.42 | $150.72 | $155.09 | $155.09 | 7,126,021 |
| 2023-07-28 | $157.00 | $157.18 | $149.10 | $151.09 | $151.09 | 7,289,130 |
| 2023-07-27 | $164.30 | $164.88 | $159.56 | $160.99 | $160.99 | 3,869,903 |
| 2023-07-26 | $173.64 | $173.64 | $162.32 | $164.45 | $164.45 | 3,772,642 |
| 2023-07-25 | $173.29 | $175.56 | $172.55 | $174.09 | $174.09 | 2,654,514 |
| 2023-07-24 | $171.86 | $172.32 | $168.75 | $171.72 | $171.72 | 2,086,538 |
| 2023-07-21 | $173.32 | $173.78 | $171.41 | $171.64 | $171.64 | 1,641,313 |
| 2023-07-20 | $175.30 | $176.85 | $169.89 | $171.41 | $171.41 | 2,616,822 |
| 2023-07-19 | $174.46 | $176.66 | $173.68 | $176.26 | $176.26 | 2,406,589 |
| 2023-07-18 | $170.42 | $174.84 | $168.83 | $173.51 | $173.51 | 2,980,775 |
| 2023-07-17 | $165.54 | $170.46 | $165.54 | $170.42 | $170.42 | 1,874,860 |
| 2023-07-14 | $166.92 | $169.50 | $162.91 | $165.58 | $165.58 | 2,035,081 |
| 2023-07-13 | $165.20 | $168.78 | $164.89 | $168.61 | $168.61 | 2,789,535 |
| 2023-07-12 | $162.00 | $164.62 | $161.60 | $164.04 | $164.04 | 2,688,653 |
| 2023-07-11 | $160.49 | $161.76 | $158.40 | $160.17 | $160.17 | 1,614,970 |
| 2023-07-10 | $157.59 | $159.63 | $155.80 | $159.55 | $159.55 | 1,458,760 |
| 2023-07-07 | $158.65 | $160.69 | $157.42 | $158.00 | $158.00 | 1,785,069 |
| 2023-07-06 | $157.63 | $159.65 | $156.72 | $158.90 | $158.90 | 1,387,736 |
| 2023-07-05 | $158.22 | $160.24 | $157.67 | $159.68 | $159.68 | 1,544,819 |
| 2023-07-03 | $161.34 | $161.86 | $157.94 | $159.90 | $159.90 | 921,658 |
| 2023-06-30 | $161.37 | $164.20 | $159.81 | $162.06 | $162.06 | 2,988,166 |
| 2023-06-29 | $157.11 | $159.96 | $155.20 | $159.29 | $159.29 | 2,256,219 |
| 2023-06-28 | $154.92 | $158.05 | $154.00 | $155.86 | $155.86 | 2,340,426 |
| 2023-06-27 | $152.30 | $157.29 | $152.20 | $156.13 | $156.13 | 3,127,433 |
| 2023-06-26 | $149.61 | $153.23 | $149.09 | $150.82 | $150.82 | 2,749,079 |
| 2023-06-23 | $150.75 | $150.95 | $148.32 | $148.82 | $148.82 | 8,419,296 |
| 2023-06-22 | $150.98 | $153.39 | $149.72 | $153.24 | $153.24 | 3,316,298 |
| 2023-06-21 | $153.59 | $154.27 | $149.87 | $151.51 | $151.51 | 3,322,630 |
| 2023-06-20 | $157.30 | $159.42 | $153.72 | $154.50 | $154.50 | 4,376,010 |
| 2023-06-16 | $165.69 | $166.22 | $157.37 | $157.79 | $157.79 | 4,499,727 |
| 2023-06-15 | $161.14 | $164.32 | $158.39 | $163.47 | $163.47 | 6,493,768 |
| 2023-06-14 | $166.64 | $169.16 | $164.41 | $169.08 | $169.08 | 2,622,160 |
| 2023-06-13 | $171.12 | $172.64 | $165.61 | $168.60 | $168.60 | 3,294,796 |
| 2023-06-12 | $163.45 | $170.02 | $162.84 | $170.00 | $170.00 | 3,234,134 |
| 2023-06-09 | $164.15 | $167.18 | $161.33 | $162.52 | $162.52 | 2,980,144 |
| 2023-06-08 | $156.00 | $163.11 | $155.76 | $162.32 | $162.32 | 2,856,300 |
| 2023-06-07 | $159.67 | $162.46 | $155.46 | $155.59 | $155.59 | 3,333,291 |
| 2023-06-06 | $161.00 | $161.41 | $157.83 | $159.68 | $159.68 | 3,015,382 |
| 2023-06-05 | $162.97 | $163.53 | $160.01 | $162.63 | $162.63 | 2,176,283 |
| 2023-06-02 | $167.25 | $169.98 | $162.44 | $162.50 | $162.50 | 3,376,996 |
| 2023-06-01 | $165.80 | $167.77 | $164.73 | $166.68 | $166.68 | 3,634,982 |
| 2023-05-31 | $170.01 | $170.60 | $165.83 | $166.34 | $166.34 | 6,125,350 |
| 2023-05-30 | $171.02 | $178.36 | $170.11 | $174.42 | $174.42 | 6,351,894 |
| 2023-05-26 | $157.01 | $170.69 | $157.00 | $170.35 | $170.35 | 8,700,916 |
| 2023-05-25 | $153.22 | $156.76 | $150.63 | $156.20 | $156.20 | 8,138,364 |
| 2023-05-24 | $142.30 | $142.88 | $139.18 | $141.22 | $141.22 | 3,168,643 |
| 2023-05-23 | $143.97 | $144.89 | $140.41 | $140.47 | $140.47 | 2,737,683 |
| 2023-05-22 | $145.24 | $147.66 | $144.72 | $145.37 | $145.37 | 2,619,692 |
| 2023-05-19 | $142.81 | $145.77 | $142.02 | $143.91 | $143.91 | 3,329,726 |
| 2023-05-18 | $134.56 | $141.80 | $133.42 | $141.46 | $141.46 | 3,299,414 |
| 2023-05-17 | $136.59 | $137.13 | $134.63 | $135.83 | $135.83 | 2,352,438 |
| 2023-05-16 | $137.50 | $138.40 | $135.87 | $136.14 | $136.14 | 2,106,331 |
| 2023-05-15 | $138.50 | $139.66 | $137.87 | $137.98 | $137.98 | 1,648,670 |
| 2023-05-12 | $139.14 | $140.44 | $136.93 | $138.63 | $138.63 | 1,778,990 |
| 2023-05-11 | $141.43 | $141.94 | $138.43 | $139.01 | $139.01 | 1,811,222 |
| 2023-05-10 | $140.41 | $141.90 | $138.68 | $141.24 | $141.24 | 2,200,708 |
| 2023-05-09 | $136.91 | $139.36 | $136.74 | $138.52 | $138.52 | 2,212,449 |
| 2023-05-08 | $138.10 | $139.98 | $137.87 | $138.07 | $138.07 | 2,191,294 |
| 2023-05-05 | $135.39 | $139.38 | $134.46 | $137.98 | $137.98 | 3,035,034 |
| 2023-05-04 | $132.02 | $136.81 | $131.68 | $135.34 | $135.34 | 4,223,273 |
| 2023-05-03 | $135.10 | $136.11 | $132.25 | $132.73 | $132.73 | 5,045,414 |
| 2023-05-02 | $145.31 | $146.00 | $134.73 | $134.98 | $134.98 | 16,415,766 |
| 2023-05-01 | $160.55 | $162.09 | $159.43 | $160.16 | $160.16 | 4,299,264 |
| 2023-04-28 | $156.00 | $160.28 | $155.33 | $160.16 | $160.16 | 2,386,668 |
| 2023-04-27 | $157.01 | $157.46 | $152.35 | $156.76 | $156.76 | 2,253,565 |
| 2023-04-26 | $157.46 | $159.58 | $155.18 | $155.96 | $155.96 | 3,226,899 |
| 2023-04-25 | $156.56 | $157.64 | $153.02 | $153.58 | $153.58 | 2,750,789 |
| 2023-04-24 | $155.87 | $156.85 | $154.63 | $156.56 | $156.56 | 2,350,764 |
| 2023-04-21 | $155.43 | $156.41 | $153.74 | $155.87 | $155.87 | 1,566,164 |
| 2023-04-20 | $155.08 | $157.43 | $154.51 | $155.39 | $155.39 | 2,295,792 |
| 2023-04-19 | $161.12 | $161.25 | $156.26 | $158.09 | $158.09 | 2,956,567 |
| 2023-04-18 | $165.22 | $165.75 | $161.76 | $162.69 | $162.69 | 1,636,400 |
| 2023-04-17 | $164.52 | $164.62 | $162.24 | $163.42 | $163.42 | 1,030,613 |
| 2023-04-14 | $164.12 | $166.84 | $162.64 | $163.60 | $163.60 | 1,398,981 |
| 2023-04-13 | $162.64 | $165.23 | $161.78 | $164.79 | $164.79 | 1,668,665 |
| 2023-04-12 | $161.72 | $162.99 | $160.03 | $161.41 | $161.41 | 1,896,424 |
| 2023-04-11 | $162.00 | $162.50 | $159.16 | $159.61 | $159.61 | 1,806,695 |
| 2023-04-10 | $158.59 | $163.43 | $158.30 | $163.13 | $163.13 | 1,483,047 |
| 2023-04-06 | $158.69 | $161.05 | $157.15 | $159.85 | $159.85 | 2,677,545 |
| 2023-04-05 | $165.45 | $165.75 | $162.24 | $162.86 | $162.86 | 2,147,376 |
| 2023-04-04 | $167.75 | $168.66 | $165.60 | $166.74 | $166.74 | 1,523,000 |
| 2023-04-03 | $165.65 | $168.32 | $165.03 | $167.74 | $167.74 | 3,157,697 |
| 2023-03-31 | $162.55 | $168.06 | $160.73 | $167.86 | $167.86 | 3,030,464 |
| 2023-03-30 | $163.50 | $163.90 | $161.81 | $162.49 | $162.49 | 2,742,814 |
| 2023-03-29 | $164.85 | $165.03 | $161.34 | $162.50 | $162.50 | 3,414,879 |
| 2023-03-28 | $165.99 | $166.36 | $161.04 | $163.00 | $163.00 | 3,792,507 |
| 2023-03-27 | $169.38 | $171.13 | $167.58 | $167.96 | $167.96 | 1,942,735 |
| 2023-03-24 | $168.86 | $169.95 | $167.05 | $168.94 | $168.94 | 2,500,262 |
| 2023-03-23 | $168.32 | $171.44 | $167.29 | $169.39 | $169.39 | 2,990,608 |
| 2023-03-22 | $167.56 | $170.14 | $165.99 | $166.06 | $166.06 | 3,037,901 |
| 2023-03-21 | $165.95 | $169.17 | $164.52 | $168.08 | $168.08 | 3,593,186 |
| 2023-03-20 | $162.26 | $165.25 | $161.05 | $164.20 | $164.20 | 2,810,838 |
| 2023-03-17 | $162.53 | $164.24 | $160.08 | $163.26 | $163.26 | 4,640,884 |
| 2023-03-16 | $154.00 | $164.26 | $153.05 | $162.68 | $162.68 | 5,153,492 |
| 2023-03-15 | $151.11 | $154.02 | $150.62 | $153.80 | $153.80 | 3,037,152 |
| 2023-03-14 | $149.83 | $153.25 | $148.16 | $153.15 | $153.15 | 3,213,695 |
| 2023-03-13 | $145.17 | $148.59 | $142.45 | $146.87 | $146.87 | 2,312,305 |
| 2023-03-10 | $148.42 | $150.73 | $145.21 | $146.46 | $146.46 | 2,911,612 |
| 2023-03-09 | $148.79 | $152.07 | $147.78 | $148.65 | $148.65 | 4,154,690 |
| 2023-03-08 | $143.00 | $148.90 | $143.00 | $148.40 | $148.40 | 3,860,353 |
| 2023-03-07 | $144.00 | $144.46 | $141.50 | $142.87 | $142.87 | 1,482,825 |
| 2023-03-06 | $142.36 | $144.73 | $141.36 | $142.58 | $142.58 | 2,293,655 |
| 2023-03-03 | $137.88 | $140.83 | $137.61 | $140.68 | $140.68 | 1,830,054 |
| 2023-03-02 | $138.00 | $138.00 | $134.47 | $136.58 | $136.58 | 1,955,204 |
| 2023-03-01 | $138.80 | $139.15 | $137.32 | $138.56 | $138.56 | 1,767,763 |
| 2023-02-28 | $137.95 | $139.85 | $137.95 | $138.70 | $138.70 | 2,056,825 |
| 2023-02-27 | $137.77 | $139.24 | $137.10 | $138.00 | $138.00 | 1,669,650 |
| 2023-02-24 | $135.11 | $136.03 | $133.20 | $135.53 | $135.53 | 1,327,154 |
| 2023-02-23 | $137.86 | $140.35 | $134.20 | $136.84 | $136.84 | 1,583,102 |
| 2023-02-22 | $133.12 | $136.00 | $132.52 | $135.21 | $135.21 | 2,206,455 |
| 2023-02-21 | $136.93 | $137.99 | $134.45 | $134.53 | $134.53 | 1,384,926 |
| 2023-02-17 | $140.37 | $141.00 | $136.69 | $138.23 | $138.23 | 1,918,956 |
| 2023-02-16 | $140.33 | $143.86 | $139.30 | $141.68 | $141.68 | 2,289,252 |
| 2023-02-15 | $142.94 | $145.17 | $140.75 | $141.53 | $141.53 | 2,868,631 |
| 2023-02-14 | $134.53 | $144.37 | $130.08 | $141.46 | $141.46 | 7,483,996 |
| 2023-02-13 | $134.50 | $136.89 | $134.00 | $136.00 | $136.00 | 3,127,496 |
| 2023-02-10 | $135.45 | $135.91 | $132.29 | $133.27 | $133.27 | 1,936,300 |
| 2023-02-09 | $138.00 | $138.82 | $135.74 | $136.52 | $136.52 | 2,165,062 |
| 2023-02-08 | $135.34 | $138.10 | $134.55 | $136.46 | $136.46 | 2,878,015 |
| 2023-02-07 | $129.52 | $135.74 | $129.01 | $134.91 | $134.91 | 2,299,668 |
| 2023-02-06 | $130.74 | $132.74 | $129.09 | $129.69 | $129.69 | 2,104,688 |
| 2023-02-03 | $130.87 | $133.79 | $130.30 | $131.96 | $131.96 | 2,084,909 |
| 2023-02-02 | $131.55 | $134.45 | $130.50 | $133.44 | $133.44 | 4,741,380 |
| 2023-02-01 | $125.49 | $131.00 | $123.74 | $130.52 | $130.52 | 3,750,532 |
| 2023-01-31 | $123.70 | $126.38 | $123.43 | $126.02 | $126.02 | 1,700,851 |
| 2023-01-30 | $125.01 | $125.59 | $123.32 | $123.84 | $123.84 | 1,774,139 |
| 2023-01-27 | $123.64 | $127.07 | $123.50 | $126.06 | $126.06 | 2,179,018 |
| 2023-01-26 | $123.58 | $125.03 | $122.92 | $123.99 | $123.99 | 1,618,930 |
| 2023-01-25 | $119.34 | $121.90 | $117.65 | $121.54 | $121.54 | 2,117,326 |
| 2023-01-24 | $107.57 | $121.96 | $107.57 | $121.77 | $121.77 | 1,918,948 |
| 2023-01-23 | $115.63 | $120.10 | $115.49 | $119.16 | $119.16 | 1,972,580 |
| 2023-01-20 | $111.89 | $115.32 | $111.68 | $115.13 | $115.13 | 2,138,768 |
| 2023-01-19 | $114.55 | $115.07 | $111.00 | $111.51 | $111.51 | 1,743,030 |
| 2023-01-18 | $117.62 | $118.37 | $114.79 | $115.00 | $115.00 | 2,487,835 |
| 2023-01-17 | $114.93 | $116.94 | $114.51 | $116.30 | $116.30 | 2,706,224 |
| 2023-01-13 | $115.28 | $116.91 | $114.98 | $115.00 | $115.00 | 2,000,098 |
| 2023-01-12 | $116.75 | $117.69 | $114.55 | $117.18 | $117.18 | 1,596,910 |
| 2023-01-11 | $115.20 | $116.38 | $114.01 | $116.33 | $116.33 | 1,481,687 |
| 2023-01-10 | $114.63 | $116.21 | $113.94 | $115.23 | $115.23 | 1,304,353 |
| 2023-01-09 | $113.77 | $117.33 | $113.70 | $114.87 | $114.87 | 1,811,256 |
| 2023-01-06 | $110.20 | $113.00 | $108.91 | $112.45 | $112.45 | 2,328,558 |
| 2023-01-05 | $112.37 | $112.37 | $109.17 | $109.49 | $109.49 | 3,708,007 |
| 2023-01-04 | $120.60 | $121.10 | $113.15 | $113.84 | $113.84 | 4,614,284 |
| 2023-01-03 | $122.91 | $123.78 | $118.90 | $120.91 | $120.91 | 1,693,721 |
| 2022-12-30 | $120.60 | $121.42 | $119.56 | $121.35 | $121.35 | 838,974 |
| 2022-12-29 | $120.95 | $122.37 | $120.81 | $121.88 | $121.88 | 1,223,868 |
| 2022-12-28 | $118.55 | $119.89 | $117.87 | $119.17 | $119.17 | 1,086,510 |
| 2022-12-27 | $119.89 | $119.92 | $118.02 | $118.86 | $118.86 | 701,944 |
| 2022-12-23 | $120.09 | $120.40 | $118.28 | $119.77 | $119.77 | 995,394 |
| 2022-12-22 | $122.22 | $122.22 | $118.59 | $120.37 | $120.37 | 1,727,705 |
| 2022-12-21 | $122.50 | $124.58 | $122.17 | $123.33 | $123.33 | 1,182,113 |
| 2022-12-20 | $121.81 | $122.95 | $120.55 | $121.77 | $121.77 | 1,708,749 |
| 2022-12-19 | $124.25 | $124.25 | $121.45 | $122.55 | $122.55 | 1,682,576 |
| 2022-12-16 | $123.84 | $124.52 | $122.16 | $123.66 | $123.66 | 3,420,912 |
| 2022-12-15 | $129.16 | $129.53 | $124.75 | $125.58 | $125.58 | 2,546,776 |
| 2022-12-14 | $133.28 | $135.29 | $129.79 | $130.99 | $130.99 | 2,137,605 |
| 2022-12-13 | $136.71 | $137.85 | $132.01 | $133.02 | $133.02 | 2,704,164 |
| 2022-12-12 | $127.87 | $130.99 | $126.39 | $130.96 | $130.96 | 1,982,385 |
| 2022-12-09 | $128.53 | $131.73 | $127.81 | $127.90 | $127.90 | 1,817,622 |
| 2022-12-08 | $128.06 | $128.68 | $126.16 | $128.13 | $128.13 | 2,724,364 |
| 2022-12-07 | $128.41 | $128.76 | $124.74 | $126.76 | $126.76 | 2,816,007 |
| 2022-12-06 | $133.69 | $133.76 | $127.79 | $129.04 | $129.04 | 2,083,614 |
| 2022-12-05 | $133.16 | $134.29 | $132.07 | $132.83 | $132.83 | 1,306,924 |
| 2022-12-02 | $136.50 | $137.30 | $133.22 | $135.04 | $135.04 | 2,016,735 |
| 2022-12-01 | $140.05 | $140.81 | $137.70 | $139.78 | $139.78 | 1,642,947 |
| 2022-11-30 | $133.71 | $139.32 | $132.83 | $139.30 | $139.30 | 2,848,278 |
| 2022-11-29 | $134.05 | $134.47 | $132.43 | $133.71 | $133.71 | 1,110,062 |
| 2022-11-28 | $135.40 | $135.93 | $132.78 | $133.70 | $133.70 | 1,374,848 |
| 2022-11-25 | $137.23 | $137.35 | $135.63 | $135.76 | $135.76 | 644,909 |
| 2022-11-23 | $136.14 | $137.39 | $134.93 | $137.19 | $137.19 | 1,521,734 |
| 2022-11-22 | $133.02 | $136.26 | $132.05 | $136.04 | $136.04 | 1,677,665 |
| 2022-11-21 | $134.96 | $136.95 | $134.00 | $134.61 | $134.61 | 1,259,873 |
| 2022-11-18 | $134.17 | $135.70 | $133.09 | $135.48 | $135.48 | 1,954,666 |
| 2022-11-17 | $129.41 | $133.58 | $129.00 | $132.06 | $132.06 | 1,867,819 |
| 2022-11-16 | $131.29 | $131.72 | $128.56 | $130.69 | $130.69 | 1,456,044 |
| 2022-11-15 | $133.40 | $134.21 | $130.56 | $132.65 | $132.65 | 2,421,573 |
| 2022-11-14 | $128.50 | $134.61 | $128.35 | $131.20 | $131.20 | 3,276,852 |
| 2022-11-11 | $127.48 | $129.77 | $125.67 | $128.55 | $128.55 | 2,874,913 |
| 2022-11-10 | $130.20 | $130.29 | $125.67 | $126.98 | $126.98 | 3,630,837 |
| 2022-11-09 | $124.89 | $125.35 | $122.43 | $122.92 | $122.92 | 3,084,383 |
| 2022-11-08 | $130.73 | $131.09 | $128.22 | $129.11 | $129.11 | 3,232,714 |
| 2022-11-07 | $131.59 | $131.99 | $129.58 | $130.58 | $130.58 | 1,894,696 |
| 2022-11-04 | $131.64 | $133.70 | $128.88 | $131.07 | $131.07 | 3,950,120 |
| 2022-11-03 | $123.73 | $125.97 | $121.97 | $122.25 | $122.25 | 2,062,446 |
| 2022-11-02 | $127.87 | $130.13 | $124.75 | $125.04 | $125.04 | 3,362,154 |
| 2022-11-01 | $120.38 | $128.06 | $118.11 | $127.71 | $127.71 | 5,262,492 |
| 2022-10-31 | $120.45 | $123.37 | $119.90 | $120.86 | $120.86 | 3,375,091 |
| 2022-10-28 | $119.43 | $121.75 | $117.12 | $121.47 | $121.47 | 3,220,205 |
| 2022-10-27 | $121.21 | $126.53 | $118.21 | $119.13 | $119.13 | 5,264,972 |
| 2022-10-26 | $110.47 | $111.90 | $108.03 | $108.97 | $108.97 | 3,898,249 |
| 2022-10-25 | $107.00 | $113.10 | $106.50 | $112.63 | $112.63 | 3,199,105 |
| 2022-10-24 | $110.75 | $112.14 | $109.05 | $110.74 | $110.74 | 1,377,372 |
| 2022-10-21 | $105.65 | $111.00 | $105.39 | $110.52 | $110.52 | 2,178,714 |
| 2022-10-20 | $104.83 | $108.95 | $104.83 | $105.64 | $105.64 | 1,560,780 |
| 2022-10-19 | $105.04 | $107.49 | $104.06 | $105.11 | $105.11 | 2,322,256 |
| 2022-10-18 | $108.00 | $108.82 | $104.60 | $106.28 | $106.28 | 2,356,076 |
| 2022-10-17 | $103.39 | $105.97 | $102.72 | $104.56 | $104.56 | 2,198,523 |
| 2022-10-14 | $104.60 | $105.28 | $100.33 | $100.37 | $100.37 | 2,118,501 |
| 2022-10-13 | $99.10 | $105.20 | $98.20 | $103.91 | $103.91 | 3,950,325 |
| 2022-10-12 | $107.86 | $108.38 | $103.25 | $103.65 | $103.65 | 2,902,202 |
| 2022-10-11 | $108.49 | $108.97 | $106.16 | $107.05 | $107.05 | 1,888,080 |
| 2022-10-10 | $116.93 | $116.93 | $106.26 | $109.48 | $109.48 | 3,106,365 |
| 2022-10-07 | $119.70 | $119.93 | $115.69 | $116.41 | $116.41 | 1,696,936 |
| 2022-10-06 | $121.00 | $123.31 | $120.65 | $121.90 | $121.90 | 1,699,625 |
| 2022-10-05 | $118.83 | $122.12 | $118.38 | $121.35 | $121.35 | 1,248,258 |
| 2022-10-04 | $118.99 | $120.93 | $118.35 | $120.81 | $120.81 | 1,584,492 |
| 2022-10-03 | $114.87 | $117.09 | $113.57 | $115.83 | $115.83 | 1,251,782 |
| 2022-09-30 | $114.11 | $116.33 | $112.74 | $112.89 | $112.89 | 1,468,975 |
| 2022-09-29 | $115.90 | $117.03 | $112.60 | $114.75 | $114.75 | 2,007,017 |
| 2022-09-28 | $111.77 | $117.30 | $111.31 | $116.69 | $116.69 | 2,118,242 |
| 2022-09-27 | $111.56 | $112.86 | $109.30 | $110.92 | $110.92 | 1,185,260 |
| 2022-09-26 | $110.22 | $111.65 | $108.77 | $109.10 | $109.10 | 1,315,692 |
| 2022-09-23 | $111.08 | $111.47 | $108.43 | $109.97 | $109.97 | 2,333,151 |
| 2022-09-22 | $112.83 | $113.68 | $111.19 | $112.55 | $112.55 | 1,471,259 |
| 2022-09-21 | $117.07 | $118.81 | $113.77 | $113.82 | $113.82 | 1,844,149 |
| 2022-09-20 | $114.02 | $114.51 | $112.47 | $114.07 | $114.07 | 1,267,202 |
| 2022-09-19 | $114.07 | $115.92 | $113.72 | $114.94 | $114.94 | 2,065,616 |
| 2022-09-16 | $115.61 | $115.95 | $112.88 | $115.73 | $115.73 | 7,228,236 |
| 2022-09-15 | $122.04 | $122.24 | $116.30 | $116.94 | $116.94 | 2,130,486 |
| 2022-09-14 | $119.98 | $123.02 | $119.98 | $122.26 | $122.26 | 1,976,496 |
| 2022-09-13 | $122.02 | $122.33 | $119.46 | $119.92 | $119.92 | 1,805,241 |
| 2022-09-13 | $122.02 | $122.33 | $119.46 | $119.92 | $119.92 | 1,805,241 |
| 2022-09-12 | $125.60 | $126.70 | $123.94 | $124.75 | $124.75 | 1,351,675 |
| 2022-09-09 | $124.00 | $125.29 | $123.44 | $124.41 | $124.41 | 1,668,724 |
| 2022-09-08 | $119.09 | $122.88 | $118.89 | $122.78 | $122.78 | 1,836,223 |
| 2022-09-07 | $117.92 | $120.33 | $117.14 | $120.27 | $120.27 | 1,409,105 |
| 2022-09-06 | $117.71 | $118.84 | $115.82 | $117.55 | $117.55 | 1,409,523 |
| 2022-09-02 | $118.42 | $120.51 | $116.88 | $117.30 | $117.30 | 1,252,274 |
| 2022-09-01 | $118.82 | $118.82 | $114.23 | $117.28 | $117.28 | 2,040,147 |
| 2022-08-31 | $121.00 | $122.85 | $119.31 | $119.88 | $119.88 | 2,157,526 |
| 2022-08-30 | $123.21 | $123.47 | $119.72 | $121.10 | $121.10 | 1,093,831 |
| 2022-08-29 | $121.30 | $123.02 | $121.20 | $121.58 | $121.58 | 1,160,478 |
| 2022-08-26 | $126.55 | $127.03 | $122.97 | $123.03 | $123.03 | 1,310,090 |
| 2022-08-25 | $126.00 | $127.14 | $125.65 | $126.49 | $126.49 | 1,881,860 |
| 2022-08-24 | $126.96 | $127.13 | $125.22 | $125.63 | $125.63 | 1,552,378 |
| 2022-08-23 | $125.40 | $129.22 | $125.12 | $126.96 | $126.96 | 1,674,371 |
| 2022-08-22 | $127.50 | $127.52 | $125.53 | $127.14 | $127.14 | 1,425,924 |
| 2022-08-19 | $131.20 | $131.27 | $129.04 | $130.00 | $130.00 | 1,500,968 |
| 2022-08-18 | $130.57 | $132.87 | $130.21 | $132.74 | $132.74 | 1,732,123 |
| 2022-08-17 | $129.00 | $130.71 | $128.07 | $129.46 | $129.46 | 1,297,495 |
| 2022-08-16 | $128.57 | $130.25 | $127.76 | $129.91 | $129.91 | 1,345,795 |
| 2022-08-15 | $126.37 | $128.95 | $126.29 | $128.74 | $128.74 | 1,153,759 |
| 2022-08-12 | $127.40 | $128.06 | $126.40 | $126.86 | $126.86 | 1,125,997 |
| 2022-08-11 | $127.80 | $128.00 | $125.80 | $126.03 | $126.03 | 1,571,528 |
| 2022-08-10 | $123.92 | $127.75 | $122.90 | $127.47 | $127.47 | 2,250,021 |
| 2022-08-09 | $123.50 | $124.60 | $120.86 | $120.97 | $120.97 | 2,218,904 |
| 2022-08-08 | $126.07 | $126.07 | $123.47 | $124.71 | $124.71 | 2,575,013 |
| 2022-08-05 | $121.88 | $126.84 | $121.67 | $126.68 | $126.68 | 2,497,461 |
| 2022-08-04 | $122.20 | $124.19 | $122.00 | $123.06 | $123.06 | 2,148,482 |
| 2022-08-03 | $118.24 | $122.41 | $117.99 | $121.70 | $121.70 | 2,699,179 |
| 2022-08-02 | $122.91 | $123.07 | $116.82 | $117.14 | $117.14 | 4,409,364 |
| 2022-08-01 | $115.22 | $118.13 | $114.11 | $117.61 | $117.61 | 2,591,142 |
| 2022-07-29 | $115.14 | $117.33 | $113.97 | $116.63 | $116.63 | 1,974,935 |
| 2022-07-28 | $112.00 | $116.43 | $111.47 | $115.33 | $115.33 | 3,957,187 |
| 2022-07-27 | $104.52 | $109.58 | $104.52 | $109.10 | $109.10 | 2,347,754 |
| 2022-07-26 | $104.08 | $106.06 | $102.58 | $103.34 | $103.34 | 2,255,967 |
| 2022-07-25 | $102.41 | $104.13 | $101.86 | $103.46 | $103.46 | 1,937,074 |
| 2022-07-22 | $105.01 | $105.36 | $101.58 | $102.38 | $102.38 | 1,799,341 |
| 2022-07-21 | $105.26 | $106.00 | $103.46 | $105.95 | $105.95 | 1,933,496 |
| 2022-07-20 | $102.01 | $105.39 | $101.79 | $104.89 | $104.89 | 2,256,189 |
| 2022-07-19 | $104.11 | $105.04 | $102.30 | $104.75 | $104.75 | 1,827,577 |
| 2022-07-18 | $102.05 | $102.05 | $100.12 | $100.58 | $100.58 | 1,375,023 |
| 2022-07-15 | $100.38 | $101.77 | $98.75 | $101.67 | $101.67 | 1,258,763 |
| 2022-07-14 | $96.65 | $99.33 | $94.90 | $99.10 | $99.10 | 1,441,767 |
| 2022-07-13 | $96.19 | $99.37 | $95.97 | $98.30 | $98.30 | 1,498,368 |
| 2022-07-12 | $102.34 | $103.49 | $97.75 | $98.26 | $98.26 | 1,779,682 |
| 2022-07-11 | $102.12 | $103.15 | $101.48 | $101.70 | $101.70 | 1,158,579 |
| 2022-07-08 | $101.08 | $104.04 | $100.62 | $103.00 | $103.00 | 1,796,439 |
| 2022-07-07 | $99.97 | $102.50 | $99.45 | $101.97 | $101.97 | 1,616,616 |
| 2022-07-06 | $96.86 | $99.57 | $96.43 | $98.63 | $98.63 | 2,055,266 |
| 2022-07-05 | $91.31 | $96.47 | $91.31 | $96.15 | $96.15 | 2,065,154 |
| 2022-07-01 | $93.14 | $93.60 | $91.74 | $93.41 | $93.41 | 1,508,685 |
| 2022-06-30 | $93.33 | $95.00 | $92.11 | $93.74 | $93.74 | 1,522,020 |
| 2022-06-29 | $95.47 | $96.37 | $93.57 | $94.93 | $94.93 | 1,096,181 |
| 2022-06-28 | $98.89 | $100.05 | $95.11 | $95.26 | $95.26 | 1,468,100 |
| 2022-06-27 | $100.31 | $100.71 | $97.53 | $98.87 | $98.87 | 1,340,370 |
| 2022-06-24 | $96.93 | $99.89 | $96.93 | $99.82 | $99.82 | 2,395,218 |
| 2022-06-23 | $94.25 | $96.44 | $93.93 | $95.36 | $95.36 | 2,251,519 |
| 2022-06-22 | $92.41 | $94.79 | $92.41 | $93.04 | $93.04 | 1,356,766 |
| 2022-06-21 | $92.39 | $94.65 | $92.13 | $93.83 | $93.83 | 1,593,965 |
| 2022-06-17 | $91.02 | $92.60 | $90.21 | $90.94 | $90.94 | 2,687,557 |
| 2022-06-16 | $90.39 | $91.86 | $89.12 | $90.42 | $90.42 | 1,760,169 |
| 2022-06-15 | $93.50 | $94.51 | $91.25 | $92.87 | $92.87 | 1,504,246 |
| 2022-06-14 | $91.73 | $93.18 | $90.58 | $91.93 | $91.93 | 2,676,866 |
| 2022-06-13 | $91.23 | $93.84 | $90.83 | $92.09 | $92.09 | 2,984,850 |
| 2022-06-10 | $96.70 | $97.29 | $94.58 | $94.96 | $94.96 | 2,875,619 |
| 2022-06-09 | $102.50 | $102.96 | $97.80 | $98.41 | $98.41 | 2,131,025 |
| 2022-06-08 | $103.06 | $104.70 | $102.65 | $103.05 | $103.05 | 912,769 |
| 2022-06-07 | $102.37 | $104.47 | $102.25 | $104.30 | $104.30 | 1,206,993 |
| 2022-06-06 | $105.22 | $106.02 | $102.84 | $103.51 | $103.51 | 1,039,969 |
| 2022-06-03 | $105.12 | $105.22 | $102.59 | $103.17 | $103.17 | 1,074,262 |
| 2022-06-02 | $101.32 | $106.19 | $101.00 | $106.14 | $106.14 | 1,957,063 |
| 2022-06-01 | $103.50 | $104.85 | $100.42 | $101.67 | $101.67 | 1,912,316 |
| 2022-05-31 | $104.80 | $105.28 | $101.99 | $102.28 | $102.28 | 4,022,593 |
| 2022-05-27 | $105.33 | $106.12 | $104.00 | $105.87 | $105.87 | 1,640,211 |
| 2022-05-26 | $101.16 | $104.37 | $100.23 | $103.71 | $103.71 | 2,001,687 |
| 2022-05-25 | $99.00 | $101.80 | $98.64 | $100.95 | $100.95 | 2,003,011 |
| 2022-05-24 | $101.16 | $101.26 | $97.22 | $99.69 | $99.69 | 1,980,330 |
| 2022-05-23 | $101.98 | $103.07 | $100.59 | $102.30 | $102.30 | 2,049,809 |
| 2022-05-20 | $103.00 | $103.63 | $98.67 | $102.64 | $102.64 | 2,707,445 |
| 2022-05-19 | $101.02 | $102.90 | $98.52 | $101.10 | $101.10 | 1,958,145 |
| 2022-05-18 | $105.41 | $106.38 | $100.86 | $102.57 | $102.57 | 2,422,877 |
| 2022-05-17 | $107.37 | $107.84 | $104.94 | $107.37 | $107.37 | 1,265,896 |
| 2022-05-16 | $107.68 | $108.27 | $104.66 | $105.00 | $105.00 | 1,332,102 |
| 2022-05-13 | $103.65 | $109.37 | $103.65 | $108.65 | $108.65 | 2,290,817 |
| 2022-05-12 | $101.52 | $104.57 | $99.23 | $101.67 | $101.67 | 2,894,724 |
| 2022-05-11 | $103.73 | $107.24 | $101.56 | $102.91 | $102.91 | 1,522,202 |
| 2022-05-10 | $104.77 | $106.67 | $102.31 | $105.11 | $105.11 | 2,220,194 |
| 2022-05-09 | $108.74 | $109.18 | $101.79 | $102.48 | $102.48 | 2,870,504 |
| 2022-05-06 | $109.71 | $113.47 | $109.18 | $110.98 | $110.98 | 1,674,708 |
| 2022-05-05 | $116.54 | $116.90 | $109.50 | $110.98 | $110.98 | 2,989,943 |
| 2022-05-04 | $114.34 | $117.92 | $111.57 | $117.79 | $117.79 | 2,206,843 |
| 2022-05-03 | $112.89 | $118.50 | $112.35 | $114.03 | $114.03 | 3,132,274 |
| 2022-05-02 | $115.71 | $118.86 | $115.16 | $118.26 | $118.26 | 2,984,177 |
| 2022-04-29 | $119.50 | $121.24 | $115.30 | $115.57 | $115.57 | 1,948,549 |
| 2022-04-28 | $117.20 | $121.82 | $116.15 | $120.91 | $120.91 | 2,095,618 |
| 2022-04-27 | $115.48 | $117.11 | $113.39 | $115.18 | $115.18 | 2,035,164 |
| 2022-04-26 | $118.35 | $118.48 | $114.79 | $115.24 | $115.24 | 1,813,988 |
| 2022-04-25 | $116.97 | $119.10 | $114.87 | $118.94 | $118.94 | 1,757,977 |
| 2022-04-22 | $120.60 | $121.00 | $117.48 | $117.70 | $117.70 | 2,108,847 |
| 2022-04-21 | $129.06 | $129.84 | $120.03 | $120.19 | $120.19 | 2,109,659 |
| 2022-04-20 | $125.50 | $129.16 | $123.66 | $127.16 | $127.16 | 2,030,009 |
| 2022-04-19 | $126.10 | $129.19 | $124.50 | $128.84 | $128.84 | 1,302,840 |
| 2022-04-18 | $126.08 | $128.62 | $125.13 | $126.20 | $126.20 | 1,410,169 |
| 2022-04-14 | $131.41 | $132.85 | $126.50 | $126.58 | $126.58 | 1,574,246 |
| 2022-04-13 | $127.94 | $131.96 | $127.27 | $131.37 | $131.37 | 1,133,143 |
| 2022-04-12 | $128.63 | $132.24 | $126.96 | $127.42 | $127.42 | 1,601,366 |
| 2022-04-11 | $129.00 | $130.04 | $126.94 | $127.16 | $127.16 | 1,387,147 |
| 2022-04-08 | $132.18 | $132.82 | $130.04 | $131.03 | $131.03 | 1,164,313 |
| 2022-04-07 | $132.10 | $134.36 | $130.94 | $132.82 | $132.82 | 1,546,510 |
| 2022-04-06 | $138.59 | $138.79 | $128.78 | $132.01 | $132.01 | 3,249,125 |
| 2022-04-05 | $142.00 | $143.57 | $139.52 | $141.07 | $141.07 | 1,724,452 |
| 2022-04-04 | $139.48 | $143.46 | $139.19 | $142.75 | $142.75 | 1,582,884 |
| 2022-04-01 | $140.33 | $140.88 | $137.63 | $139.48 | $139.48 | 1,249,338 |
| 2022-03-31 | $138.19 | $140.78 | $137.88 | $138.98 | $138.98 | 1,680,520 |
| 2022-03-30 | $140.45 | $141.36 | $136.91 | $138.19 | $138.19 | 1,741,023 |
| 2022-03-29 | $141.15 | $142.15 | $138.55 | $140.80 | $140.80 | 1,370,850 |
| 2022-03-28 | $138.01 | $140.22 | $136.11 | $139.39 | $139.39 | 1,019,218 |
| 2022-03-25 | $140.00 | $140.01 | $135.15 | $138.40 | $138.40 | 1,612,832 |
| 2022-03-24 | $136.03 | $139.95 | $133.10 | $139.67 | $139.67 | 2,398,372 |
| 2022-03-23 | $134.78 | $136.80 | $131.26 | $133.15 | $133.15 | 2,035,431 |
| 2022-03-22 | $132.28 | $136.36 | $131.38 | $136.02 | $136.02 | 2,233,863 |
| 2022-03-21 | $130.79 | $132.79 | $129.31 | $131.95 | $131.95 | 1,588,826 |
| 2022-03-18 | $126.49 | $131.69 | $124.57 | $131.25 | $131.25 | 4,753,107 |
| 2022-03-17 | $122.75 | $126.97 | $122.75 | $126.00 | $126.00 | 2,424,876 |
| 2022-03-16 | $122.17 | $124.72 | $119.99 | $124.19 | $124.19 | 1,513,665 |
| 2022-03-15 | $116.80 | $121.19 | $116.15 | $121.16 | $121.16 | 1,759,276 |
| 2022-03-14 | $120.06 | $121.73 | $114.17 | $115.28 | $115.28 | 1,754,823 |
| 2022-03-11 | $121.79 | $124.74 | $119.72 | $119.91 | $119.91 | 1,437,536 |
| 2022-03-10 | $120.46 | $121.76 | $117.88 | $120.91 | $120.91 | 1,620,010 |
| 2022-03-09 | $118.92 | $121.65 | $117.55 | $120.61 | $120.61 | 1,907,408 |
| 2022-03-08 | $114.45 | $118.44 | $111.36 | $114.60 | $114.60 | 1,808,892 |
| 2022-03-07 | $118.83 | $118.84 | $114.31 | $114.45 | $114.45 | 2,777,563 |
| 2022-03-04 | $119.54 | $120.96 | $117.27 | $118.55 | $118.55 | 1,565,609 |
| 2022-03-03 | $123.99 | $124.11 | $119.17 | $120.34 | $120.34 | 1,658,054 |
| 2022-03-02 | $118.59 | $123.59 | $118.00 | $123.04 | $123.04 | 1,584,852 |
| 2022-03-01 | $122.09 | $122.16 | $117.31 | $117.88 | $117.88 | 1,937,195 |
| 2022-02-28 | $122.39 | $123.93 | $120.12 | $122.73 | $122.73 | 1,970,923 |
| 2022-02-25 | $120.86 | $123.93 | $119.52 | $123.50 | $123.50 | 2,139,985 |
| 2022-02-24 | $109.23 | $121.41 | $108.23 | $120.86 | $120.86 | 2,894,620 |
| 2022-02-23 | $122.90 | $123.65 | $117.52 | $118.17 | $118.17 | 2,242,556 |
| 2022-02-22 | $124.00 | $125.69 | $120.31 | $121.83 | $121.83 | 2,016,914 |
| 2022-02-18 | $128.74 | $129.15 | $125.53 | $125.92 | $125.92 | 2,250,620 |
| 2022-02-17 | $132.02 | $133.87 | $128.62 | $129.23 | $129.23 | 2,013,265 |
| 2022-02-16 | $128.43 | $132.96 | $126.04 | $132.44 | $132.44 | 2,849,860 |
| 2022-02-15 | $132.85 | $132.85 | $124.57 | $129.94 | $129.94 | 6,749,094 |
| 2022-02-14 | $120.00 | $123.70 | $119.65 | $122.82 | $122.82 | 4,198,053 |
| 2022-02-11 | $126.88 | $127.71 | $120.10 | $120.92 | $120.92 | 2,446,790 |
| 2022-02-10 | $126.57 | $130.75 | $125.41 | $127.07 | $127.07 | 2,066,578 |
| 2022-02-09 | $124.50 | $129.48 | $124.27 | $129.44 | $129.44 | 2,151,714 |
| 2022-02-08 | $122.27 | $124.08 | $121.24 | $123.36 | $123.36 | 1,337,272 |
| 2022-02-07 | $122.28 | $123.39 | $121.52 | $122.17 | $122.17 | 1,081,586 |
| 2022-02-04 | $121.12 | $124.17 | $120.30 | $122.32 | $122.32 | 1,709,549 |
| 2022-02-03 | $122.68 | $123.99 | $121.47 | $122.22 | $122.22 | 1,595,881 |
| 2022-02-02 | $126.00 | $127.96 | $124.37 | $125.61 | $125.61 | 2,081,939 |
| 2022-02-01 | $124.22 | $124.42 | $120.86 | $124.30 | $124.30 | 1,722,872 |
| 2022-01-31 | $120.95 | $124.36 | $120.55 | $124.31 | $124.31 | 1,676,485 |
| 2022-01-28 | $118.01 | $120.39 | $116.12 | $120.19 | $120.19 | 2,023,885 |
| 2022-01-27 | $121.35 | $122.43 | $116.25 | $117.92 | $117.92 | 2,325,942 |
| 2022-01-26 | $118.67 | $121.98 | $116.46 | $117.95 | $117.95 | 2,036,232 |
| 2022-01-25 | $119.59 | $119.96 | $115.16 | $116.95 | $116.95 | 2,186,783 |
| 2022-01-24 | $117.41 | $121.85 | $114.85 | $121.52 | $121.52 | 4,627,901 |
| 2022-01-21 | $122.25 | $123.18 | $117.99 | $118.63 | $118.63 | 2,561,833 |
| 2022-01-20 | $126.56 | $127.11 | $121.67 | $121.94 | $121.94 | 1,853,011 |
| 2022-01-19 | $127.49 | $129.05 | $125.14 | $125.31 | $125.31 | 2,201,692 |
| 2022-01-18 | $127.67 | $128.76 | $126.20 | $127.09 | $127.09 | 1,773,944 |
| 2022-01-14 | $130.44 | $131.25 | $127.56 | $129.74 | $129.74 | 1,956,263 |
| 2022-01-13 | $133.00 | $133.61 | $131.07 | $131.20 | $131.20 | 1,556,623 |
| 2022-01-12 | $133.77 | $136.58 | $132.43 | $133.05 | $133.05 | 1,213,791 |
| 2022-01-11 | $131.67 | $133.42 | $130.09 | $133.18 | $133.18 | 1,103,008 |
| 2022-01-10 | $128.68 | $131.71 | $125.89 | $131.54 | $131.54 | 2,407,987 |
| 2022-01-07 | $133.37 | $135.02 | $129.42 | $129.48 | $129.48 | 2,327,080 |
| 2022-01-06 | $131.77 | $134.61 | $131.63 | $132.67 | $132.67 | 1,487,729 |
| 2022-01-05 | $138.36 | $138.96 | $133.05 | $133.15 | $133.15 | 2,238,860 |
| 2022-01-04 | $142.25 | $142.25 | $137.22 | $138.66 | $138.66 | 2,249,506 |
| 2022-01-03 | $144.09 | $144.50 | $140.67 | $142.24 | $142.24 | 2,296,881 |
| 2021-12-31 | $144.00 | $145.41 | $143.13 | $143.75 | $143.75 | 1,081,309 |
| 2021-12-30 | $145.78 | $146.27 | $143.03 | $143.15 | $143.15 | 1,339,384 |
| 2021-12-29 | $145.54 | $146.30 | $144.15 | $145.71 | $145.71 | 1,149,716 |
| 2021-12-28 | $145.95 | $147.36 | $143.63 | $144.89 | $144.89 | 1,568,002 |
| 2021-12-27 | $142.87 | $148.57 | $142.81 | $146.84 | $146.84 | 2,107,962 |
| 2021-12-23 | $140.00 | $144.54 | $139.96 | $141.85 | $141.85 | 2,319,764 |
| 2021-12-22 | $136.93 | $140.33 | $136.39 | $139.53 | $139.53 | 1,646,419 |
| 2021-12-21 | $135.14 | $137.94 | $133.64 | $137.91 | $137.91 | 2,723,732 |
| 2021-12-20 | $132.56 | $135.23 | $132.00 | $134.33 | $134.33 | 1,773,474 |
| 2021-12-17 | $131.00 | $136.19 | $129.29 | $135.03 | $135.03 | 5,721,892 |
| 2021-12-16 | $139.63 | $140.53 | $129.74 | $130.14 | $130.14 | 3,756,315 |
| 2021-12-15 | $131.70 | $139.29 | $130.75 | $138.66 | $138.66 | 3,745,146 |
| 2021-12-14 | $130.49 | $132.00 | $129.64 | $131.12 | $131.12 | 2,302,679 |
| 2021-12-13 | $131.23 | $133.92 | $130.74 | $132.18 | $132.18 | 2,677,206 |
| 2021-12-10 | $129.50 | $131.20 | $128.83 | $130.69 | $130.69 | 1,847,602 |
| 2021-12-09 | $126.56 | $130.76 | $126.04 | $128.66 | $128.66 | 2,432,394 |
| 2021-12-08 | $126.40 | $127.04 | $124.98 | $125.48 | $125.48 | 1,549,363 |
| 2021-12-07 | $123.78 | $126.70 | $123.49 | $126.31 | $126.31 | 1,778,987 |
| 2021-12-06 | $122.50 | $122.89 | $119.04 | $121.65 | $121.65 | 1,203,102 |
| 2021-12-03 | $124.25 | $124.98 | $119.63 | $121.20 | $121.20 | 1,931,520 |
| 2021-12-02 | $121.42 | $123.52 | $119.40 | $123.28 | $123.28 | 2,465,856 |
| 2021-12-01 | $125.63 | $126.22 | $121.30 | $121.39 | $121.39 | 2,229,376 |
| 2021-11-30 | $125.99 | $126.16 | $123.52 | $124.06 | $124.06 | 2,703,957 |
| 2021-11-29 | $127.48 | $128.33 | $125.50 | $126.60 | $126.60 | 1,797,927 |
| 2021-11-26 | $125.67 | $127.27 | $124.19 | $124.97 | $124.97 | 1,225,801 |
| 2021-11-24 | $127.01 | $128.12 | $125.79 | $127.78 | $127.78 | 1,350,148 |
| 2021-11-23 | $125.88 | $127.08 | $121.75 | $126.51 | $126.51 | 2,598,304 |
| 2021-11-22 | $129.89 | $132.15 | $128.00 | $128.16 | $128.16 | 2,061,614 |
| 2021-11-19 | $129.51 | $131.30 | $128.13 | $128.96 | $128.96 | 2,031,311 |
| 2021-11-18 | $130.00 | $133.25 | $129.00 | $132.55 | $132.55 | 2,125,521 |
| 2021-11-17 | $521.00 | $534.69 | $521.00 | $528.32 | $132.08 | 1,649,056 |
| 2021-11-16 | $518.00 | $531.17 | $515.00 | $527.27 | $131.82 | 2,509,676 |
| 2021-11-15 | $525.00 | $532.43 | $521.54 | $528.17 | $132.04 | 1,421,228 |
| 2021-11-12 | $519.00 | $529.17 | $519.00 | $525.80 | $131.45 | 1,818,772 |
| 2021-11-11 | $523.66 | $529.21 | $519.37 | $521.41 | $130.35 | 1,676,716 |
| 2021-11-10 | $523.88 | $535.62 | $518.50 | $522.16 | $130.54 | 2,078,436 |
| 2021-11-09 | $527.45 | $536.54 | $524.64 | $531.36 | $132.84 | 2,032,400 |
| 2021-11-08 | $530.50 | $535.92 | $518.00 | $526.42 | $131.61 | 2,020,004 |
| 2021-11-05 | $521.00 | $533.02 | $520.33 | $530.54 | $132.64 | 2,540,480 |
| 2021-11-04 | $496.03 | $533.99 | $494.67 | $523.86 | $130.97 | 3,977,652 |
| 2021-11-03 | $491.03 | $517.29 | $486.51 | $513.80 | $128.45 | 5,460,864 |
| 2021-11-02 | $489.58 | $525.00 | $483.04 | $491.87 | $122.97 | 12,976,260 |
| 2021-11-01 | $408.58 | $413.78 | $408.53 | $408.57 | $102.14 | 2,591,112 |
| 2021-10-29 | $404.44 | $411.15 | $401.56 | $409.69 | $102.42 | 1,962,352 |
| 2021-10-28 | $403.49 | $408.52 | $400.67 | $407.04 | $101.76 | 1,982,484 |
| 2021-10-27 | $400.24 | $411.18 | $400.24 | $402.79 | $100.70 | 1,765,452 |
| 2021-10-26 | $397.17 | $407.80 | $395.64 | $403.59 | $100.90 | 2,878,248 |
| 2021-10-25 | $390.37 | $393.61 | $385.80 | $386.04 | $96.51 | 1,117,408 |
| 2021-10-22 | $394.67 | $396.85 | $389.24 | $390.52 | $97.63 | 932,104 |
| 2021-10-21 | $393.50 | $396.24 | $390.85 | $395.48 | $98.87 | 986,356 |
| 2021-10-20 | $390.96 | $395.50 | $388.59 | $394.71 | $98.68 | 1,256,012 |
| 2021-10-19 | $384.38 | $389.76 | $383.34 | $389.64 | $97.41 | 1,376,236 |
| 2021-10-18 | $390.00 | $394.86 | $383.10 | $383.72 | $95.93 | 2,167,120 |
| 2021-10-15 | $394.88 | $396.51 | $389.52 | $389.78 | $97.45 | 1,733,820 |
| 2021-10-14 | $385.00 | $395.31 | $384.76 | $395.23 | $98.81 | 1,904,720 |
| 2021-10-13 | $376.90 | $384.27 | $374.85 | $383.89 | $95.97 | 1,534,320 |
| 2021-10-12 | $378.46 | $379.45 | $374.16 | $374.95 | $93.74 | 1,082,208 |
| 2021-10-11 | $373.00 | $379.17 | $371.82 | $377.59 | $94.40 | 1,403,472 |
| 2021-10-08 | $368.79 | $375.96 | $366.46 | $371.92 | $92.98 | 2,348,840 |
| 2021-10-07 | $357.74 | $364.65 | $357.13 | $364.12 | $91.03 | 2,031,040 |
| 2021-10-06 | $349.85 | $353.97 | $345.16 | $353.52 | $88.38 | 1,095,944 |
| 2021-10-05 | $347.19 | $355.59 | $346.54 | $352.95 | $88.24 | 1,374,472 |
| 2021-10-04 | $349.17 | $349.17 | $341.53 | $343.72 | $85.93 | 1,891,980 |
| 2021-10-01 | $345.00 | $351.92 | $340.72 | $350.48 | $87.62 | 1,371,100 |
| 2021-09-30 | $348.21 | $348.91 | $343.39 | $343.64 | $85.91 | 1,571,564 |
| 2021-09-29 | $347.91 | $349.38 | $345.70 | $345.98 | $86.50 | 1,547,688 |
| 2021-09-28 | $353.66 | $354.04 | $346.12 | $346.58 | $86.65 | 1,291,700 |
| 2021-09-27 | $358.50 | $358.78 | $353.51 | $356.79 | $89.20 | 1,097,152 |
| 2021-09-24 | $356.07 | $361.28 | $356.07 | $360.15 | $90.04 | 838,512 |
| 2021-09-23 | $352.74 | $359.18 | $352.33 | $357.91 | $89.48 | 1,323,520 |
| 2021-09-22 | $353.85 | $354.64 | $349.70 | $350.16 | $87.54 | 1,781,452 |
| 2021-09-21 | $356.17 | $356.23 | $350.54 | $351.54 | $87.89 | 1,208,872 |
| 2021-09-20 | $355.57 | $357.97 | $348.80 | $353.97 | $88.49 | 1,556,680 |
| 2021-09-17 | $362.00 | $363.13 | $355.37 | $359.13 | $89.78 | 5,412,232 |
| 2021-09-16 | $360.11 | $367.62 | $359.55 | $364.93 | $91.23 | 1,868,488 |
| 2021-09-15 | $357.78 | $360.28 | $353.09 | $358.88 | $89.72 | 1,713,544 |
| 2021-09-14 | $360.00 | $360.80 | $354.25 | $357.76 | $89.44 | 1,617,616 |
| 2021-09-13 | $349.61 | $358.40 | $346.37 | $358.30 | $89.58 | 2,815,040 |
| 2021-09-10 | $361.10 | $361.92 | $350.70 | $350.92 | $87.73 | 1,778,384 |
| 2021-09-09 | $361.16 | $362.57 | $357.96 | $358.13 | $89.53 | 1,320,960 |
| 2021-09-08 | $358.77 | $362.10 | $357.21 | $359.56 | $89.89 | 1,419,184 |
| 2021-09-07 | $362.47 | $362.47 | $356.95 | $359.46 | $89.87 | 2,140,836 |
| 2021-09-03 | $362.37 | $364.94 | $360.72 | $363.12 | $90.78 | 1,816,792 |
| 2021-09-02 | $361.83 | $365.89 | $358.42 | $363.91 | $90.98 | 2,089,160 |
| 2021-09-01 | $369.54 | $369.54 | $358.29 | $359.58 | $89.90 | 3,107,248 |
| 2021-08-31 | $373.38 | $373.38 | $367.13 | $369.53 | $92.38 | 1,744,288 |
| 2021-08-30 | $373.55 | $374.33 | $369.45 | $372.10 | $93.03 | 2,197,332 |
| 2021-08-27 | $370.19 | $374.90 | $366.27 | $372.86 | $93.22 | 1,434,508 |
| 2021-08-26 | $375.00 | $375.00 | $368.35 | $369.23 | $92.31 | 965,720 |
| 2021-08-25 | $375.75 | $379.16 | $372.72 | $374.12 | $93.53 | 1,468,152 |
| 2021-08-24 | $371.72 | $376.65 | $370.57 | $376.45 | $94.11 | 1,614,892 |
| 2021-08-23 | $368.32 | $371.44 | $367.57 | $370.25 | $92.56 | 1,653,368 |
| 2021-08-20 | $367.26 | $370.55 | $366.56 | $369.86 | $92.47 | 1,160,948 |
| 2021-08-19 | $359.31 | $368.62 | $358.00 | $366.84 | $91.71 | 1,343,884 |
| 2021-08-18 | $364.45 | $366.31 | $361.57 | $362.07 | $90.52 | 810,572 |
| 2021-08-17 | $362.42 | $365.32 | $360.33 | $364.63 | $91.16 | 849,304 |
| 2021-08-16 | $363.60 | $366.34 | $360.88 | $365.51 | $91.38 | 842,228 |
| 2021-08-13 | $366.74 | $366.74 | $361.59 | $364.07 | $91.02 | 1,329,400 |
| 2021-08-12 | $368.51 | $368.51 | $364.70 | $366.99 | $91.75 | 1,412,384 |
| 2021-08-11 | $371.72 | $371.72 | $367.00 | $369.10 | $92.28 | 1,400,948 |
| 2021-08-10 | $374.44 | $375.83 | $369.84 | $371.70 | $92.93 | 986,624 |
| 2021-08-09 | $376.94 | $378.19 | $373.70 | $375.50 | $93.88 | 1,350,460 |
| 2021-08-06 | $380.41 | $380.41 | $376.74 | $377.60 | $94.40 | 1,259,572 |
| 2021-08-05 | $381.50 | $382.99 | $378.66 | $380.60 | $95.15 | 1,304,476 |
| 2021-08-04 | $379.60 | $384.00 | $372.36 | $382.12 | $95.53 | 1,891,288 |
| 2021-08-03 | $364.48 | $381.79 | $358.00 | $379.17 | $94.79 | 2,963,912 |
| 2021-08-02 | $381.00 | $381.99 | $375.62 | $377.18 | $94.30 | 2,573,452 |
| 2021-07-30 | $378.00 | $383.55 | $377.78 | $380.39 | $95.10 | 1,437,832 |
| 2021-07-29 | $378.31 | $383.41 | $378.15 | $381.01 | $95.25 | 938,700 |
| 2021-07-28 | $375.00 | $377.61 | $373.33 | $377.05 | $94.26 | 897,436 |
| 2021-07-27 | $376.60 | $376.92 | $369.31 | $374.63 | $93.66 | 1,147,860 |
| 2021-07-26 | $381.06 | $381.06 | $373.90 | $377.37 | $94.34 | 859,308 |
| 2021-07-23 | $375.70 | $381.06 | $374.83 | $380.98 | $95.25 | 1,589,480 |
| 2021-07-22 | $370.39 | $374.80 | $369.73 | $373.37 | $93.34 | 2,256,536 |
| 2021-07-21 | $365.01 | $367.39 | $361.44 | $367.17 | $91.79 | 1,725,100 |
| 2021-07-20 | $364.98 | $364.98 | $361.76 | $363.69 | $90.92 | 2,527,964 |
| 2021-07-19 | $358.98 | $365.25 | $357.31 | $362.12 | $90.53 | 1,870,936 |
| 2021-07-16 | $368.05 | $370.25 | $363.05 | $363.45 | $90.86 | 1,261,956 |
| 2021-07-15 | $367.77 | $370.49 | $365.50 | $368.05 | $92.01 | 999,608 |
| 2021-07-14 | $371.82 | $372.41 | $365.51 | $369.25 | $92.31 | 1,115,560 |
| 2021-07-13 | $373.17 | $374.84 | $368.90 | $369.98 | $92.50 | 1,453,940 |
| 2021-07-12 | $377.45 | $377.60 | $369.70 | $370.90 | $92.73 | 1,001,596 |
| 2021-07-09 | $372.28 | $378.70 | $371.00 | $378.03 | $94.51 | 2,066,956 |
| 2021-07-08 | $369.90 | $373.06 | $366.25 | $370.16 | $92.54 | 2,302,032 |
| 2021-07-07 | $375.01 | $376.23 | $364.47 | $374.55 | $93.64 | 2,454,436 |
| 2021-07-06 | $369.17 | $375.00 | $367.82 | $374.93 | $93.73 | 2,226,020 |
| 2021-07-02 | $364.64 | $367.37 | $361.35 | $365.59 | $91.40 | 1,164,424 |
| 2021-07-01 | $363.39 | $366.82 | $361.11 | $363.39 | $90.85 | 1,308,128 |
| 2021-06-30 | $363.13 | $363.40 | $357.43 | $362.31 | $90.58 | 1,504,404 |
| 2021-06-29 | $362.82 | $364.23 | $361.51 | $363.76 | $90.94 | 1,412,556 |
| 2021-06-28 | $362.51 | $363.98 | $360.71 | $362.82 | $90.71 | 1,819,848 |
| 2021-06-25 | $363.37 | $364.16 | $361.39 | $362.22 | $90.56 | 2,419,748 |
| 2021-06-24 | $368.00 | $368.41 | $361.19 | $363.50 | $90.88 | 1,283,568 |
| 2021-06-23 | $364.80 | $366.62 | $360.70 | $364.61 | $91.15 | 2,190,204 |
| 2021-06-22 | $368.60 | $369.16 | $362.52 | $364.35 | $91.09 | 2,277,880 |
| 2021-06-21 | $365.76 | $373.50 | $362.91 | $369.50 | $92.38 | 1,707,944 |
| 2021-06-18 | $367.72 | $369.66 | $361.66 | $362.91 | $90.73 | 4,634,176 |
| 2021-06-17 | $368.21 | $374.49 | $367.71 | $370.04 | $92.51 | 2,798,940 |
| 2021-06-16 | $362.75 | $368.48 | $360.42 | $367.86 | $91.97 | 1,673,620 |
| 2021-06-15 | $365.64 | $365.82 | $360.57 | $361.74 | $90.44 | 1,176,744 |
| 2021-06-14 | $362.97 | $365.09 | $361.18 | $364.90 | $91.23 | 1,458,128 |
| 2021-06-11 | $370.00 | $370.05 | $361.34 | $363.99 | $91.00 | 2,088,708 |
| 2021-06-10 | $359.71 | $369.41 | $357.50 | $369.16 | $92.29 | 2,504,844 |
| 2021-06-09 | $355.94 | $360.47 | $355.37 | $359.73 | $89.93 | 1,924,356 |
| 2021-06-08 | $352.80 | $357.32 | $351.28 | $354.72 | $88.68 | 1,546,552 |
| 2021-06-07 | $350.32 | $352.56 | $348.61 | $352.51 | $88.13 | 1,360,400 |
| 2021-06-04 | $345.00 | $352.20 | $345.00 | $350.32 | $87.58 | 1,940,232 |
| 2021-06-03 | $334.10 | $345.49 | $333.66 | $343.87 | $85.97 | 2,549,928 |
| 2021-06-02 | $336.07 | $336.07 | $331.76 | $334.17 | $83.54 | 1,976,608 |
| 2021-06-01 | $338.63 | $339.53 | $334.69 | $334.87 | $83.72 | 1,200,408 |
| 2021-05-28 | $340.00 | $341.59 | $338.57 | $339.38 | $84.85 | 1,131,532 |
| 2021-05-27 | $339.28 | $340.23 | $336.87 | $337.12 | $84.28 | 1,624,880 |
| 2021-05-26 | $338.00 | $340.59 | $335.85 | $338.46 | $84.62 | 1,051,636 |
| 2021-05-25 | $336.89 | $340.40 | $336.69 | $338.30 | $84.58 | 1,142,268 |
| 2021-05-24 | $335.00 | $339.59 | $334.16 | $336.46 | $84.12 | 1,048,136 |
| 2021-05-21 | $332.81 | $337.09 | $327.64 | $332.13 | $83.03 | 1,764,248 |
| 2021-05-20 | $324.48 | $338.60 | $321.72 | $335.93 | $83.98 | 2,140,192 |
| 2021-05-19 | $321.28 | $325.59 | $318.50 | $323.57 | $80.89 | 1,244,936 |
| 2021-05-18 | $327.23 | $329.32 | $324.86 | $325.68 | $81.42 | 1,068,416 |
| 2021-05-17 | $324.57 | $327.22 | $323.41 | $325.79 | $81.45 | 850,216 |
| 2021-05-14 | $321.65 | $328.75 | $319.74 | $326.38 | $81.60 | 1,497,464 |
| 2021-05-13 | $318.57 | $321.05 | $313.33 | $317.88 | $79.47 | 1,660,888 |
| 2021-05-12 | $322.74 | $323.67 | $314.64 | $315.77 | $78.94 | 1,504,448 |
| 2021-05-11 | $320.40 | $328.76 | $319.23 | $326.74 | $81.69 | 2,459,648 |
| 2021-05-10 | $330.00 | $331.85 | $324.20 | $326.20 | $81.55 | 1,876,060 |
| 2021-05-07 | $329.49 | $331.00 | $325.55 | $328.52 | $82.13 | 1,881,360 |
| 2021-05-06 | $316.00 | $327.52 | $316.00 | $327.26 | $81.82 | 2,796,016 |
| 2021-05-05 | $316.41 | $322.42 | $314.43 | $316.74 | $79.19 | 1,847,764 |
| 2021-05-04 | $310.31 | $311.48 | $302.60 | $305.54 | $76.39 | 2,336,736 |
| 2021-05-03 | $315.82 | $318.48 | $311.40 | $314.71 | $78.68 | 1,485,808 |
| 2021-04-30 | $320.28 | $321.12 | $314.52 | $315.17 | $78.79 | 2,153,500 |
| 2021-04-29 | $320.05 | $323.39 | $316.66 | $322.51 | $80.63 | 1,653,420 |
| 2021-04-28 | $319.98 | $320.87 | $317.30 | $320.76 | $80.19 | 1,053,148 |
| 2021-04-27 | $322.27 | $322.27 | $317.30 | $319.02 | $79.76 | 1,202,744 |
| 2021-04-26 | $318.61 | $322.75 | $318.21 | $321.07 | $80.27 | 1,350,964 |
| 2021-04-23 | $315.00 | $319.62 | $314.44 | $318.64 | $79.66 | 1,035,284 |
| 2021-04-22 | $315.72 | $316.33 | $311.20 | $312.83 | $78.21 | 1,732,608 |
| 2021-04-21 | $311.38 | $316.47 | $309.61 | $316.42 | $79.11 | 820,656 |
| 2021-04-20 | $312.97 | $313.52 | $308.17 | $309.53 | $77.38 | 1,329,288 |
| 2021-04-19 | $316.85 | $318.05 | $314.39 | $314.81 | $78.70 | 1,014,632 |
| 2021-04-16 | $315.84 | $317.76 | $314.23 | $316.67 | $79.17 | 845,196 |
| 2021-04-15 | $314.23 | $314.96 | $310.48 | $314.84 | $78.71 | 1,140,040 |
| 2021-04-14 | $313.89 | $316.14 | $311.46 | $312.47 | $78.12 | 907,576 |
| 2021-04-13 | $316.64 | $320.99 | $313.69 | $314.33 | $78.58 | 1,445,596 |
| 2021-04-12 | $315.00 | $316.46 | $311.37 | $314.01 | $78.50 | 1,282,356 |
| 2021-04-09 | $312.11 | $315.64 | $310.82 | $315.55 | $78.89 | 1,223,084 |
| 2021-04-08 | $310.88 | $311.57 | $305.86 | $311.25 | $77.81 | 1,070,220 |
| 2021-04-07 | $308.34 | $309.34 | $305.21 | $307.82 | $76.96 | 1,090,836 |
| 2021-04-06 | $310.01 | $310.46 | $307.36 | $307.87 | $76.97 | 1,652,216 |
| 2021-04-05 | $311.26 | $313.40 | $308.05 | $311.62 | $77.91 | 1,583,856 |
| 2021-04-01 | $304.06 | $312.00 | $303.42 | $308.04 | $77.01 | 1,578,636 |
| 2021-03-31 | $300.35 | $305.16 | $297.20 | $301.89 | $75.47 | 1,982,752 |
| 2021-03-30 | $304.93 | $304.95 | $297.75 | $298.86 | $74.72 | 2,959,888 |
| 2021-03-29 | $310.55 | $315.30 | $304.47 | $307.69 | $76.92 | 2,148,192 |
| 2021-03-26 | $294.13 | $311.40 | $292.63 | $311.27 | $77.82 | 3,569,540 |
| 2021-03-25 | $283.99 | $292.10 | $282.19 | $292.00 | $73.00 | 2,317,348 |
| 2021-03-24 | $286.51 | $289.72 | $284.42 | $284.46 | $71.12 | 1,570,160 |
| 2021-03-23 | $290.24 | $291.93 | $284.39 | $286.01 | $71.50 | 1,615,040 |
| 2021-03-22 | $285.13 | $292.61 | $284.00 | $290.25 | $72.56 | 2,330,704 |
| 2021-03-19 | $284.93 | $288.60 | $282.13 | $285.22 | $71.31 | 3,767,420 |
| 2021-03-18 | $285.28 | $289.00 | $283.62 | $283.80 | $70.95 | 2,102,500 |
| 2021-03-17 | $283.40 | $291.41 | $281.49 | $289.33 | $72.33 | 2,476,300 |
| 2021-03-16 | $287.62 | $288.76 | $284.58 | $287.03 | $71.76 | 1,709,644 |
| 2021-03-15 | $280.89 | $288.77 | $280.89 | $286.63 | $71.66 | 1,928,624 |
| 2021-03-12 | $275.82 | $280.66 | $274.01 | $279.61 | $69.90 | 2,086,808 |
| 2021-03-11 | $278.03 | $279.60 | $275.00 | $275.58 | $68.90 | 1,908,088 |
| 2021-03-10 | $279.63 | $280.00 | $272.00 | $272.09 | $68.02 | 2,180,508 |
| 2021-03-09 | $270.77 | $278.83 | $270.56 | $276.03 | $69.01 | 1,831,116 |
| 2021-03-08 | $272.68 | $277.11 | $267.74 | $267.83 | $66.96 | 2,003,424 |
| 2021-03-05 | $271.91 | $274.56 | $262.08 | $273.06 | $68.27 | 3,166,268 |
| 2021-03-04 | $277.47 | $279.67 | $265.27 | $271.26 | $67.82 | 3,416,732 |
| 2021-03-03 | $284.82 | $284.82 | $277.30 | $278.94 | $69.74 | 2,085,532 |
| 2021-03-02 | $288.22 | $288.29 | $282.54 | $284.30 | $71.08 | 2,496,628 |
| 2021-03-01 | $282.50 | $289.06 | $282.32 | $287.94 | $71.99 | 2,035,592 |
| 2021-02-26 | $282.07 | $284.71 | $277.41 | $279.84 | $69.96 | 2,546,632 |
| 2021-02-25 | $286.85 | $288.31 | $279.08 | $280.26 | $70.07 | 2,343,348 |
| 2021-02-24 | $283.70 | $289.23 | $280.00 | $286.36 | $71.59 | 2,120,856 |
| 2021-02-23 | $278.90 | $288.84 | $270.26 | $287.08 | $71.77 | 5,637,032 |
| 2021-02-22 | $307.59 | $307.95 | $291.49 | $292.16 | $73.04 | 5,533,280 |
| 2021-02-19 | $325.00 | $326.60 | $305.71 | $310.95 | $77.74 | 5,669,732 |
| 2021-02-18 | $308.18 | $311.58 | $305.35 | $308.85 | $77.21 | 2,479,508 |
| 2021-02-17 | $315.56 | $316.47 | $307.04 | $312.21 | $78.05 | 1,952,936 |
| 2021-02-16 | $325.00 | $326.20 | $318.09 | $318.66 | $79.67 | 1,660,644 |
| 2021-02-12 | $318.45 | $323.52 | $315.35 | $323.31 | $80.83 | 1,816,916 |
| 2021-02-11 | $319.26 | $319.96 | $314.28 | $318.05 | $79.51 | 1,597,764 |
| 2021-02-10 | $321.70 | $321.70 | $314.56 | $318.55 | $79.64 | 2,095,248 |
| 2021-02-09 | $320.24 | $321.11 | $317.98 | $319.99 | $80.00 | 1,306,980 |
| 2021-02-08 | $323.29 | $324.67 | $318.59 | $320.09 | $80.02 | 1,320,348 |
| 2021-02-05 | $321.40 | $323.84 | $319.20 | $321.91 | $80.48 | 2,062,948 |
| 2021-02-04 | $317.00 | $320.14 | $314.22 | $319.98 | $80.00 | 1,499,056 |
| 2021-02-03 | $317.25 | $318.85 | $313.70 | $316.76 | $79.19 | 1,575,012 |
| 2021-02-02 | $318.00 | $320.37 | $314.77 | $316.43 | $79.11 | 1,801,176 |
| 2021-02-01 | $310.00 | $319.54 | $309.92 | $316.20 | $79.05 | 2,410,812 |
| 2021-01-29 | $308.78 | $315.40 | $306.16 | $307.56 | $76.89 | 2,772,764 |
| 2021-01-28 | $304.84 | $310.84 | $303.19 | $309.37 | $77.34 | 2,552,148 |
| 2021-01-27 | $304.94 | $308.80 | $300.83 | $305.69 | $76.42 | 5,153,572 |
| 2021-01-26 | $308.97 | $309.23 | $305.21 | $307.00 | $76.75 | 2,336,112 |
| 2021-01-25 | $315.76 | $316.10 | $306.27 | $307.69 | $76.92 | 1,986,976 |
| 2021-01-22 | $311.09 | $312.50 | $307.87 | $311.21 | $77.80 | 1,893,944 |
| 2021-01-21 | $315.36 | $316.99 | $308.86 | $311.66 | $77.92 | 1,696,380 |
| 2021-01-20 | $320.34 | $320.34 | $313.22 | $314.45 | $78.61 | 1,590,988 |
| 2021-01-19 | $318.84 | $319.00 | $312.26 | $317.96 | $79.49 | 1,906,220 |
| 2021-01-15 | $313.50 | $319.54 | $309.63 | $317.07 | $79.27 | 2,949,820 |
| 2021-01-14 | $312.01 | $320.26 | $310.80 | $313.10 | $78.28 | 2,269,128 |
| 2021-01-13 | $313.16 | $314.15 | $308.30 | $309.63 | $77.41 | 1,781,288 |
| 2021-01-12 | $302.96 | $316.89 | $302.68 | $316.28 | $79.07 | 3,414,904 |
| 2021-01-11 | $302.37 | $304.22 | $300.55 | $302.96 | $75.74 | 2,084,612 |
| 2021-01-08 | $297.76 | $307.22 | $297.33 | $306.12 | $76.53 | 4,417,776 |
| 2021-01-07 | $292.95 | $296.18 | $290.05 | $295.97 | $73.99 | 3,533,396 |
| 2021-01-06 | $291.49 | $292.25 | $284.09 | $285.87 | $71.47 | 2,917,964 |
| 2021-01-05 | $283.83 | $287.92 | $283.83 | $286.01 | $71.50 | 2,236,252 |
| 2021-01-04 | $290.76 | $291.60 | $280.43 | $283.16 | $70.79 | 3,256,932 |
| 2020-12-31 | $290.00 | $290.85 | $287.62 | $290.57 | $72.64 | 1,241,524 |
| 2020-12-30 | $289.30 | $292.78 | $288.05 | $288.96 | $72.24 | 1,334,036 |
| 2020-12-29 | $291.79 | $292.50 | $286.70 | $287.50 | $71.88 | 1,045,920 |
| 2020-12-28 | $292.22 | $293.78 | $290.61 | $290.94 | $72.74 | 1,812,960 |
| 2020-12-24 | $288.69 | $289.38 | $285.97 | $288.84 | $72.21 | 407,136 |
| 2020-12-23 | $290.11 | $292.41 | $286.39 | $286.49 | $71.62 | 1,344,104 |
| 2020-12-22 | $287.11 | $292.12 | $286.98 | $290.82 | $72.71 | 2,620,528 |
| 2020-12-21 | $283.36 | $287.44 | $279.41 | $287.26 | $71.82 | 2,015,968 |
| 2020-12-18 | $287.59 | $290.98 | $284.69 | $287.72 | $71.93 | 5,032,792 |
| 2020-12-17 | $285.79 | $287.40 | $282.00 | $285.37 | $71.34 | 2,296,176 |
| 2020-12-16 | $285.55 | $293.50 | $284.27 | $285.70 | $71.43 | 4,054,492 |
| 2020-12-15 | $277.23 | $280.30 | $276.72 | $279.59 | $69.90 | 2,456,740 |
| 2020-12-14 | $277.74 | $283.47 | $274.22 | $274.48 | $68.62 | 2,052,120 |
| 2020-12-11 | $276.28 | $281.00 | $275.16 | $277.34 | $69.34 | 2,441,884 |
| 2020-12-10 | $276.27 | $278.31 | $274.02 | $276.37 | $69.09 | 1,884,180 |
| 2020-12-09 | $283.29 | $284.54 | $276.59 | $277.59 | $69.40 | 1,763,756 |
| 2020-12-08 | $277.95 | $289.00 | $277.57 | $283.70 | $70.93 | 4,558,064 |
| 2020-12-07 | $270.89 | $275.73 | $269.45 | $275.61 | $68.90 | 2,476,068 |
| 2020-12-04 | $269.84 | $271.91 | $268.52 | $270.11 | $67.53 | 1,635,276 |
| 2020-12-03 | $270.51 | $272.46 | $269.01 | $269.69 | $67.42 | 1,516,192 |
| 2020-12-02 | $271.00 | $272.85 | $269.61 | $271.58 | $67.90 | 1,655,236 |
| 2020-12-01 | $270.00 | $273.72 | $268.49 | $273.00 | $68.25 | 1,789,352 |
| 2020-11-30 | $272.48 | $274.89 | $267.38 | $270.70 | $67.68 | 2,987,384 |
| 2020-11-27 | $272.10 | $273.73 | $268.38 | $272.56 | $68.14 | 1,101,184 |
| 2020-11-25 | $273.20 | $274.72 | $270.01 | $270.55 | $67.64 | 1,271,380 |
| 2020-11-24 | $270.46 | $273.19 | $268.44 | $272.31 | $68.08 | 2,045,548 |
| 2020-11-23 | $266.97 | $270.95 | $265.01 | $268.46 | $67.12 | 1,939,100 |
| 2020-11-20 | $273.00 | $274.10 | $268.23 | $268.50 | $67.13 | 2,070,068 |
| 2020-11-19 | $271.88 | $273.07 | $269.06 | $272.87 | $68.22 | 1,568,100 |
| 2020-11-18 | $278.87 | $280.35 | $271.81 | $272.03 | $68.01 | 2,360,888 |
| 2020-11-17 | $272.10 | $278.04 | $271.75 | $277.78 | $69.45 | 2,632,956 |
| 2020-11-16 | $275.00 | $276.19 | $270.15 | $273.26 | $68.32 | 2,586,096 |
| 2020-11-13 | $271.12 | $274.32 | $267.15 | $273.86 | $68.47 | 2,416,472 |
| 2020-11-12 | $263.73 | $269.24 | $262.62 | $267.09 | $66.77 | 1,968,672 |
| 2020-11-11 | $259.00 | $266.47 | $257.75 | $265.21 | $66.30 | 2,221,560 |
| 2020-11-10 | $257.90 | $260.92 | $255.67 | $257.40 | $64.35 | 2,958,284 |
| 2020-11-09 | $265.80 | $270.51 | $261.46 | $261.68 | $65.42 | 3,637,580 |
| 2020-11-06 | $255.84 | $263.56 | $254.59 | $263.00 | $65.75 | 3,526,772 |
| 2020-11-05 | $256.24 | $258.86 | $253.03 | $257.00 | $64.25 | 3,917,588 |
| 2020-11-04 | $248.50 | $258.46 | $248.01 | $254.44 | $63.61 | 4,463,660 |
| 2020-11-03 | $243.12 | $259.01 | $239.25 | $249.49 | $62.37 | 15,318,844 |
| 2020-11-02 | $210.00 | $218.81 | $207.71 | $216.12 | $54.03 | 6,803,632 |
| 2020-10-30 | $210.00 | $212.69 | $200.35 | $208.90 | $52.23 | 6,645,296 |
| 2020-10-29 | $204.33 | $205.71 | $201.32 | $203.16 | $50.79 | 2,437,380 |
| 2020-10-28 | $206.59 | $207.58 | $203.03 | $204.38 | $51.10 | 3,092,744 |
| 2020-10-27 | $210.25 | $212.66 | $208.53 | $210.55 | $52.64 | 1,923,040 |
| 2020-10-26 | $212.26 | $213.98 | $204.61 | $208.87 | $52.22 | 2,664,820 |
| 2020-10-23 | $214.00 | $218.88 | $210.59 | $214.11 | $53.53 | 2,073,900 |
| 2020-10-22 | $214.82 | $216.83 | $210.64 | $213.97 | $53.49 | 2,134,728 |
| 2020-10-21 | $218.19 | $221.77 | $213.11 | $214.31 | $53.58 | 3,540,384 |
| 2020-10-20 | $223.32 | $225.28 | $220.21 | $221.98 | $55.50 | 1,918,312 |
| 2020-10-19 | $226.95 | $227.06 | $221.35 | $221.63 | $55.41 | 1,800,956 |
| 2020-10-16 | $226.44 | $226.77 | $222.75 | $225.45 | $56.36 | 1,695,824 |
| 2020-10-15 | $223.36 | $226.23 | $222.14 | $226.23 | $56.56 | 1,862,020 |
| 2020-10-14 | $228.10 | $233.28 | $226.20 | $228.03 | $57.01 | 2,427,004 |
| 2020-10-13 | $227.50 | $228.74 | $224.95 | $225.84 | $56.46 | 1,873,104 |
| 2020-10-12 | $224.50 | $229.03 | $220.58 | $228.25 | $57.06 | 3,829,496 |
| 2020-10-09 | $224.63 | $228.00 | $222.50 | $227.61 | $56.90 | 2,153,484 |
| 2020-10-08 | $221.00 | $228.74 | $219.48 | $222.49 | $55.62 | 4,622,276 |
| 2020-10-07 | $209.23 | $213.45 | $207.91 | $211.99 | $53.00 | 1,565,052 |
| 2020-10-06 | $205.41 | $210.81 | $205.41 | $206.80 | $51.70 | 2,049,644 |
| 2020-10-05 | $205.75 | $207.76 | $204.20 | $206.00 | $51.50 | 1,917,064 |
| 2020-10-02 | $203.50 | $211.19 | $202.81 | $203.90 | $50.98 | 1,973,448 |
| 2020-10-01 | $208.50 | $209.25 | $205.08 | $207.05 | $51.76 | 2,671,104 |
| 2020-09-30 | $210.46 | $211.55 | $205.12 | $206.93 | $51.73 | 3,567,352 |
| 2020-09-29 | $205.08 | $212.00 | $204.95 | $210.46 | $52.62 | 2,711,632 |
| 2020-09-28 | $202.84 | $207.39 | $201.31 | $205.05 | $51.26 | 3,164,680 |
| 2020-09-25 | $199.00 | $201.61 | $197.14 | $200.64 | $50.16 | 1,724,620 |
| 2020-09-24 | $196.79 | $201.26 | $196.32 | $198.46 | $49.62 | 1,750,572 |
| 2020-09-23 | $202.40 | $203.28 | $197.56 | $198.48 | $49.62 | 2,928,172 |
| 2020-09-22 | $196.01 | $200.83 | $192.96 | $199.93 | $49.98 | 2,771,584 |
| 2020-09-21 | $198.03 | $198.41 | $193.33 | $195.10 | $48.78 | 3,590,028 |
| 2020-09-18 | $202.68 | $203.70 | $197.45 | $200.98 | $50.25 | 6,641,244 |
| 2020-09-17 | $202.98 | $204.64 | $201.48 | $202.46 | $50.62 | 3,400,092 |
| 2020-09-16 | $207.12 | $208.91 | $205.79 | $205.81 | $51.45 | 2,170,860 |
| 2020-09-15 | $205.10 | $207.37 | $203.68 | $206.38 | $51.60 | 2,357,108 |
| 2020-09-14 | $206.84 | $208.42 | $205.00 | $205.53 | $51.38 | 1,906,792 |
| 2020-09-11 | $207.76 | $209.21 | $202.43 | $203.81 | $50.95 | 2,844,240 |
| 2020-09-10 | $212.29 | $215.20 | $205.95 | $206.13 | $51.53 | 2,925,416 |
| 2020-09-09 | $210.72 | $213.10 | $208.12 | $211.81 | $52.95 | 2,972,000 |
| 2020-09-08 | $205.89 | $210.05 | $205.33 | $207.19 | $51.80 | 3,531,132 |
| 2020-09-04 | $216.57 | $217.90 | $206.28 | $211.10 | $52.78 | 3,262,468 |
| 2020-09-03 | $224.66 | $224.96 | $212.50 | $216.82 | $54.21 | 3,930,112 |
| 2020-09-02 | $224.40 | $229.61 | $223.36 | $228.52 | $57.13 | 1,938,528 |
| 2020-09-01 | $224.14 | $224.17 | $220.56 | $224.10 | $56.03 | 2,112,236 |
| 2020-08-31 | $221.48 | $224.21 | $219.38 | $223.45 | $55.86 | 2,181,156 |
| 2020-08-28 | $222.01 | $225.36 | $220.13 | $222.04 | $55.51 | 2,195,028 |
| 2020-08-27 | $223.00 | $224.28 | $220.27 | $222.18 | $55.55 | 2,842,980 |
| 2020-08-26 | $221.00 | $222.13 | $218.23 | $222.05 | $55.51 | 1,487,348 |
| 2020-08-25 | $218.22 | $220.61 | $217.62 | $219.43 | $54.86 | 1,578,628 |
| 2020-08-24 | $223.89 | $226.13 | $217.10 | $218.83 | $54.71 | 2,353,572 |
| 2020-08-21 | $219.74 | $223.00 | $218.59 | $222.57 | $55.64 | 2,103,848 |
| 2020-08-20 | $219.51 | $223.41 | $218.43 | $221.38 | $55.35 | 2,332,928 |
| 2020-08-19 | $220.00 | $223.36 | $219.66 | $220.65 | $55.16 | 2,803,152 |
| 2020-08-18 | $215.28 | $219.64 | $213.52 | $219.46 | $54.87 | 3,172,980 |
| 2020-08-17 | $213.97 | $217.99 | $212.94 | $215.01 | $53.75 | 2,417,252 |
| 2020-08-14 | $216.24 | $216.73 | $212.64 | $212.67 | $53.17 | 4,397,232 |
| 2020-08-13 | $213.42 | $217.58 | $212.05 | $216.31 | $54.08 | 5,105,428 |
| 2020-08-12 | $220.48 | $222.51 | $215.83 | $216.24 | $54.06 | 3,159,560 |
| 2020-08-11 | $224.66 | $224.77 | $219.23 | $219.98 | $55.00 | 4,444,788 |
| 2020-08-10 | $230.36 | $231.26 | $221.93 | $222.47 | $55.62 | 5,030,388 |
| 2020-08-07 | $235.02 | $235.53 | $228.42 | $230.80 | $57.70 | 4,320,072 |
| 2020-08-06 | $237.81 | $240.69 | $233.50 | $236.38 | $59.10 | 3,495,796 |
| 2020-08-05 | $248.00 | $248.01 | $234.11 | $235.13 | $58.78 | 10,044,272 |
| 2020-08-04 | $259.30 | $267.30 | $259.30 | $263.99 | $66.00 | 4,547,832 |
| 2020-08-03 | $260.00 | $262.00 | $257.28 | $260.51 | $65.13 | 3,048,228 |
| 2020-07-31 | $253.39 | $259.80 | $250.01 | $259.77 | $64.94 | 3,655,576 |
| 2020-07-30 | $243.31 | $250.10 | $242.08 | $249.39 | $62.35 | 1,880,872 |
| 2020-07-29 | $242.08 | $247.57 | $241.72 | $246.92 | $61.73 | 1,805,616 |
| 2020-07-28 | $244.46 | $244.86 | $240.51 | $240.84 | $60.21 | 1,391,328 |
| 2020-07-27 | $238.23 | $248.37 | $238.09 | $245.83 | $61.46 | 3,180,192 |
| 2020-07-24 | $232.30 | $238.59 | $230.75 | $236.81 | $59.20 | 2,025,724 |
| 2020-07-23 | $233.10 | $242.32 | $232.75 | $239.30 | $59.83 | 3,420,004 |
| 2020-07-22 | $228.69 | $236.75 | $227.20 | $233.83 | $58.46 | 2,581,868 |
| 2020-07-21 | $226.55 | $229.62 | $224.62 | $228.79 | $57.20 | 2,908,740 |
| 2020-07-20 | $219.53 | $226.39 | $219.00 | $225.44 | $56.36 | 1,833,004 |
| 2020-07-17 | $216.58 | $220.73 | $215.99 | $219.57 | $54.89 | 1,508,472 |
| 2020-07-16 | $213.13 | $215.28 | $209.31 | $215.12 | $53.78 | 1,681,732 |
| 2020-07-15 | $218.81 | $220.25 | $214.06 | $215.14 | $53.79 | 1,793,196 |
| 2020-07-14 | $211.00 | $216.05 | $208.66 | $215.73 | $53.93 | 1,728,088 |
| 2020-07-13 | $218.85 | $219.64 | $210.96 | $211.30 | $52.83 | 1,755,108 |
| 2020-07-10 | $217.95 | $217.95 | $212.40 | $216.11 | $54.03 | 1,534,644 |
| 2020-07-09 | $215.38 | $219.42 | $213.21 | $218.79 | $54.70 | 1,838,352 |
| 2020-07-08 | $211.05 | $215.01 | $211.05 | $214.10 | $53.53 | 1,548,772 |
| 2020-07-07 | $211.94 | $215.38 | $210.26 | $210.78 | $52.70 | 1,665,792 |
| 2020-07-06 | $214.77 | $216.30 | $213.10 | $214.45 | $53.61 | 1,820,296 |
| 2020-07-02 | $211.45 | $213.00 | $208.74 | $210.51 | $52.63 | 1,945,584 |
| 2020-07-01 | $210.59 | $210.98 | $207.29 | $209.44 | $52.36 | 2,627,596 |
| 2020-06-30 | $207.50 | $212.41 | $207.20 | $210.03 | $52.51 | 3,189,448 |
| 2020-06-29 | $211.34 | $211.34 | $204.72 | $206.91 | $51.73 | 3,063,432 |
| 2020-06-26 | $211.87 | $212.74 | $207.70 | $210.63 | $52.66 | 4,072,100 |
| 2020-06-25 | $208.42 | $212.45 | $206.13 | $211.98 | $53.00 | 2,099,116 |
| 2020-06-24 | $214.89 | $216.44 | $207.16 | $209.25 | $52.31 | 3,812,904 |
| 2020-06-23 | $219.40 | $219.40 | $212.46 | $215.62 | $53.91 | 3,338,856 |
| 2020-06-22 | $217.58 | $219.70 | $215.81 | $216.87 | $54.22 | 2,153,564 |
| 2020-06-19 | $223.00 | $223.28 | $213.77 | $218.01 | $54.50 | 4,768,352 |
| 2020-06-18 | $223.18 | $224.52 | $216.01 | $219.45 | $54.86 | 4,581,804 |
| 2020-06-17 | $230.53 | $231.39 | $226.15 | $226.54 | $56.64 | 2,291,144 |
| 2020-06-16 | $234.08 | $235.28 | $227.95 | $229.56 | $57.39 | 2,076,884 |
| 2020-06-15 | $217.99 | $226.70 | $215.84 | $225.85 | $56.46 | 1,732,260 |
| 2020-06-12 | $226.01 | $227.40 | $217.81 | $222.78 | $55.70 | 2,462,532 |
| 2020-06-11 | $228.00 | $228.00 | $217.65 | $218.80 | $54.70 | 3,520,384 |
| 2020-06-10 | $232.26 | $234.96 | $229.62 | $232.77 | $58.19 | 1,378,028 |
| 2020-06-09 | $231.20 | $234.48 | $229.55 | $231.40 | $57.85 | 1,714,848 |
| 2020-06-08 | $235.06 | $237.00 | $230.45 | $231.79 | $57.95 | 1,723,040 |
| 2020-06-05 | $234.00 | $237.19 | $232.90 | $235.17 | $58.79 | 2,203,716 |
| 2020-06-04 | $229.08 | $232.93 | $226.39 | $228.66 | $57.17 | 1,800,216 |
| 2020-06-03 | $230.40 | $232.96 | $228.08 | $231.27 | $57.82 | 2,466,084 |
| 2020-06-02 | $234.70 | $234.70 | $226.00 | $230.45 | $57.61 | 3,535,664 |
| 2020-06-01 | $232.99 | $236.00 | $230.24 | $234.64 | $58.66 | 2,163,584 |
| 2020-05-29 | $223.69 | $234.44 | $222.50 | $233.46 | $58.37 | 3,850,224 |
| 2020-05-28 | $227.40 | $229.31 | $222.39 | $222.92 | $55.73 | 2,451,564 |
| 2020-05-27 | $223.28 | $227.44 | $218.77 | $227.31 | $56.83 | 1,860,516 |
| 2020-05-26 | $224.00 | $227.38 | $222.03 | $222.35 | $55.59 | 1,676,188 |
| 2020-05-22 | $224.94 | $225.80 | $218.35 | $220.17 | $55.04 | 1,914,532 |
| 2020-05-21 | $223.00 | $226.61 | $222.37 | $223.08 | $55.77 | 2,226,056 |
| 2020-05-20 | $222.48 | $225.58 | $221.94 | $224.70 | $56.18 | 2,905,064 |
| 2020-05-19 | $215.48 | $221.19 | $214.64 | $219.76 | $54.94 | 1,962,096 |
| 2020-05-18 | $215.27 | $219.19 | $214.00 | $215.62 | $53.91 | 2,186,356 |
| 2020-05-15 | $203.53 | $210.98 | $202.97 | $210.45 | $52.61 | 3,290,032 |
| 2020-05-14 | $209.84 | $212.55 | $202.60 | $205.59 | $51.40 | 3,143,580 |
| 2020-05-13 | $220.82 | $223.86 | $209.09 | $213.72 | $53.43 | 4,165,672 |
| 2020-05-12 | $228.11 | $229.51 | $220.69 | $221.10 | $55.28 | 3,731,268 |
| 2020-05-11 | $217.13 | $225.56 | $215.32 | $224.58 | $56.15 | 3,228,964 |
| 2020-05-08 | $213.28 | $218.77 | $211.93 | $218.01 | $54.50 | 4,339,064 |
| 2020-05-07 | $212.22 | $214.54 | $209.64 | $210.43 | $52.61 | 4,416,932 |
| 2020-05-06 | $206.50 | $212.25 | $201.25 | $208.01 | $52.00 | 9,960,592 |
| 2020-05-05 | $213.65 | $221.55 | $212.51 | $220.44 | $55.11 | 5,014,764 |
| 2020-05-04 | $206.80 | $211.00 | $205.51 | $211.00 | $52.75 | 2,449,108 |
| 2020-05-01 | $215.86 | $216.03 | $205.72 | $207.64 | $51.91 | 3,047,288 |
| 2020-04-30 | $220.80 | $221.34 | $217.09 | $219.30 | $54.83 | 2,972,916 |
| 2020-04-29 | $221.83 | $224.00 | $220.51 | $222.04 | $55.51 | 4,319,992 |
| 2020-04-28 | $220.00 | $221.69 | $217.15 | $218.03 | $54.51 | 2,605,088 |
| 2020-04-27 | $219.00 | $220.61 | $215.75 | $217.91 | $54.48 | 2,539,768 |
| 2020-04-24 | $211.34 | $216.92 | $210.61 | $216.81 | $54.20 | 2,517,388 |
| 2020-04-23 | $211.26 | $213.66 | $208.25 | $209.23 | $52.31 | 1,559,832 |
| 2020-04-22 | $206.88 | $212.81 | $205.03 | $211.37 | $52.84 | 2,317,748 |
| 2020-04-21 | $210.08 | $210.72 | $200.00 | $200.05 | $50.01 | 2,879,676 |
| 2020-04-20 | $209.19 | $214.04 | $208.02 | $211.99 | $53.00 | 2,415,712 |
| 2020-04-17 | $209.97 | $211.82 | $205.45 | $210.02 | $52.51 | 2,857,144 |
| 2020-04-16 | $205.00 | $210.76 | $203.00 | $205.21 | $51.30 | 3,093,464 |
| 2020-04-15 | $204.25 | $206.55 | $201.52 | $204.19 | $51.05 | 1,908,892 |
| 2020-04-14 | $206.81 | $210.63 | $205.00 | $207.31 | $51.83 | 2,925,700 |
| 2020-04-13 | $209.00 | $211.00 | $200.67 | $202.08 | $50.52 | 3,495,928 |
| 2020-04-09 | $211.22 | $212.50 | $206.35 | $209.91 | $52.48 | 5,537,428 |
| 2020-04-08 | $212.13 | $215.87 | $210.31 | $214.59 | $53.65 | 3,177,120 |
| 2020-04-07 | $213.00 | $215.44 | $207.37 | $209.14 | $52.29 | 3,406,428 |
| 2020-04-06 | $200.30 | $208.57 | $198.72 | $207.60 | $51.90 | 3,993,376 |
| 2020-04-03 | $193.69 | $197.71 | $192.18 | $194.64 | $48.66 | 3,377,488 |
| 2020-04-02 | $190.25 | $198.13 | $189.06 | $194.10 | $48.53 | 2,652,912 |
| 2020-04-01 | $194.59 | $199.56 | $188.99 | $192.77 | $48.19 | 3,440,656 |
| 2020-03-31 | $204.38 | $208.62 | $199.22 | $202.55 | $50.64 | 4,528,392 |
| 2020-03-30 | $191.01 | $206.94 | $189.08 | $205.73 | $51.43 | 4,160,388 |
| 2020-03-27 | $193.22 | $196.16 | $189.79 | $191.29 | $47.82 | 3,659,060 |
| 2020-03-26 | $188.67 | $202.66 | $186.54 | $200.57 | $50.14 | 4,749,672 |
| 2020-03-25 | $187.50 | $196.69 | $185.03 | $188.33 | $47.08 | 6,058,228 |
| 2020-03-24 | $171.72 | $189.53 | $171.00 | $186.56 | $46.64 | 5,893,156 |
| 2020-03-23 | $163.95 | $167.65 | $156.63 | $161.88 | $40.47 | 3,926,816 |
| 2020-03-20 | $180.53 | $187.77 | $163.51 | $164.48 | $41.12 | 4,574,420 |
| 2020-03-19 | $175.73 | $189.72 | $172.65 | $177.88 | $44.47 | 3,731,960 |
| 2020-03-18 | $157.73 | $185.32 | $157.73 | $177.00 | $44.25 | 7,951,680 |
| 2020-03-17 | $160.91 | $172.26 | $157.65 | $168.20 | $42.05 | 5,977,896 |
| 2020-03-16 | $161.16 | $171.23 | $156.89 | $157.04 | $39.26 | 4,112,828 |
| 2020-03-13 | $171.47 | $177.05 | $157.43 | $176.76 | $44.19 | 4,293,124 |
| 2020-03-12 | $168.66 | $174.19 | $162.58 | $162.89 | $40.72 | 8,269,436 |
| 2020-03-11 | $194.68 | $196.09 | $181.16 | $182.20 | $45.55 | 5,839,468 |
| 2020-03-10 | $189.51 | $200.44 | $184.47 | $199.96 | $49.99 | 5,438,452 |
| 2020-03-09 | $177.39 | $189.62 | $177.39 | $185.69 | $46.42 | 4,709,160 |
| 2020-03-06 | $191.56 | $195.31 | $186.79 | $190.78 | $47.70 | 3,861,320 |
| 2020-03-05 | $196.93 | $201.96 | $195.90 | $196.56 | $49.14 | 2,239,972 |
| 2020-03-04 | $197.73 | $201.86 | $193.28 | $201.63 | $50.41 | 2,853,492 |
| 2020-03-03 | $196.49 | $198.85 | $188.62 | $191.75 | $47.94 | 2,795,004 |
| 2020-03-02 | $194.68 | $197.18 | $190.15 | $196.59 | $49.15 | 3,664,876 |
| 2020-02-28 | $187.01 | $196.11 | $185.78 | $193.12 | $48.28 | 4,868,912 |
| 2020-02-27 | $199.05 | $203.47 | $193.05 | $193.18 | $48.30 | 4,395,896 |
| 2020-02-26 | $207.10 | $209.13 | $202.81 | $203.14 | $50.79 | 3,289,272 |
| 2020-02-25 | $216.38 | $217.49 | $202.51 | $205.99 | $51.50 | 5,114,464 |
| 2020-02-24 | $209.99 | $216.36 | $209.35 | $213.75 | $53.44 | 4,121,744 |
| 2020-02-21 | $223.49 | $224.57 | $220.27 | $223.46 | $55.87 | 3,858,032 |
| 2020-02-20 | $224.40 | $228.76 | $223.64 | $228.28 | $57.07 | 2,988,016 |
| 2020-02-19 | $225.97 | $227.44 | $223.03 | $225.02 | $56.26 | 2,876,056 |
| 2020-02-18 | $223.18 | $226.30 | $220.39 | $225.79 | $56.45 | 3,444,164 |
| 2020-02-14 | $217.50 | $227.00 | $217.00 | $223.47 | $55.87 | 8,455,176 |
| 2020-02-13 | $232.50 | $241.35 | $232.40 | $237.62 | $59.41 | 6,064,828 |
| 2020-02-12 | $231.83 | $235.18 | $231.03 | $234.46 | $58.62 | 3,344,920 |
| 2020-02-11 | $233.81 | $234.62 | $230.26 | $231.50 | $57.88 | 2,838,648 |
| 2020-02-10 | $230.10 | $234.56 | $229.51 | $232.41 | $58.10 | 3,240,304 |
| 2020-02-07 | $230.58 | $233.41 | $230.49 | $231.77 | $57.94 | 1,881,596 |
| 2020-02-06 | $230.76 | $233.34 | $229.03 | $232.52 | $58.13 | 1,859,756 |
| 2020-02-05 | $233.80 | $234.63 | $229.56 | $229.91 | $57.48 | 2,632,148 |
| 2020-02-04 | $228.55 | $231.67 | $227.92 | $231.32 | $57.83 | 1,974,120 |
| 2020-02-03 | $225.65 | $227.38 | $223.64 | $225.27 | $56.32 | 2,257,540 |
| 2020-01-31 | $230.54 | $230.54 | $222.84 | $223.34 | $55.84 | 4,003,040 |
| 2020-01-30 | $229.11 | $233.63 | $228.15 | $231.74 | $57.94 | 2,764,860 |
| 2020-01-29 | $237.84 | $239.02 | $234.52 | $235.05 | $58.76 | 1,808,472 |
| 2020-01-28 | $235.44 | $237.84 | $234.75 | $236.72 | $59.18 | 2,464,572 |
| 2020-01-27 | $230.10 | $236.71 | $227.42 | $234.97 | $58.74 | 4,802,624 |
| 2020-01-24 | $234.75 | $241.89 | $234.34 | $238.05 | $59.51 | 6,434,936 |
| 2020-01-23 | $224.14 | $230.98 | $221.48 | $230.06 | $57.52 | 3,385,460 |
| 2020-01-22 | $222.00 | $225.91 | $221.67 | $222.72 | $55.68 | 1,809,088 |
| 2020-01-21 | $221.31 | $224.00 | $219.30 | $221.24 | $55.31 | 2,479,304 |
| 2020-01-17 | $220.00 | $222.72 | $219.18 | $221.87 | $55.47 | 3,984,944 |
| 2020-01-16 | $215.99 | $219.41 | $214.57 | $219.25 | $54.81 | 2,557,760 |
| 2020-01-15 | $211.02 | $216.19 | $210.72 | $213.39 | $53.35 | 2,324,332 |
| 2020-01-14 | $211.91 | $214.35 | $211.11 | $213.05 | $53.26 | 2,587,840 |
| 2020-01-13 | $208.05 | $211.50 | $207.90 | $211.15 | $52.79 | 2,428,300 |
| 2020-01-10 | $207.20 | $209.66 | $206.14 | $207.46 | $51.87 | 1,826,056 |
| 2020-01-09 | $208.50 | $208.90 | $205.93 | $206.80 | $51.70 | 1,901,480 |
| 2020-01-08 | $204.85 | $207.79 | $204.63 | $206.98 | $51.75 | 2,695,144 |
| 2020-01-07 | $202.86 | $205.43 | $201.30 | $204.85 | $51.21 | 2,131,720 |
| 2020-01-06 | $198.79 | $203.17 | $198.00 | $202.86 | $50.72 | 2,064,156 |
| 2020-01-03 | $200.00 | $203.83 | $198.48 | $200.85 | $50.21 | 3,067,492 |
| 2020-01-02 | $205.68 | $207.24 | $203.10 | $204.72 | $51.18 | 2,498,108 |
| 2019-12-31 | $202.68 | $204.58 | $202.10 | $203.40 | $50.85 | 2,190,388 |
| 2019-12-30 | $204.35 | $204.69 | $201.64 | $203.13 | $50.78 | 2,832,140 |
| 2019-12-27 | $205.71 | $205.92 | $203.95 | $204.43 | $51.11 | 2,218,340 |
| 2019-12-26 | $204.64 | $205.80 | $204.21 | $205.61 | $51.40 | 1,578,796 |
| 2019-12-24 | $204.87 | $204.87 | $203.78 | $204.64 | $51.16 | 1,056,072 |
| 2019-12-23 | $206.50 | $208.59 | $204.05 | $204.87 | $51.22 | 3,620,708 |
| 2019-12-20 | $204.63 | $206.92 | $202.54 | $206.15 | $51.54 | 6,847,052 |
| 2019-12-19 | $199.45 | $205.52 | $198.38 | $203.75 | $50.94 | 3,936,184 |
| 2019-12-18 | $199.00 | $200.23 | $198.75 | $200.02 | $50.01 | 2,751,412 |
| 2019-12-17 | $198.60 | $199.86 | $197.61 | $199.00 | $49.75 | 2,377,272 |
| 2019-12-16 | $194.17 | $200.86 | $194.00 | $198.64 | $49.66 | 4,527,392 |
| 2019-12-13 | $193.00 | $194.99 | $191.86 | $192.92 | $48.23 | 3,549,132 |
| 2019-12-12 | $191.61 | $194.90 | $190.34 | $192.70 | $48.18 | 3,688,052 |
| 2019-12-11 | $192.14 | $193.51 | $190.00 | $191.23 | $47.81 | 3,483,172 |
| 2019-12-10 | $191.06 | $194.86 | $189.63 | $192.14 | $48.04 | 3,088,816 |
| 2019-12-09 | $190.26 | $190.82 | $188.36 | $190.32 | $47.58 | 3,016,336 |
| 2019-12-06 | $192.42 | $193.17 | $189.87 | $190.21 | $47.55 | 2,515,296 |
| 2019-12-05 | $193.15 | $193.81 | $190.77 | $191.65 | $47.91 | 2,487,292 |
| 2019-12-04 | $193.07 | $195.04 | $191.37 | $193.70 | $48.43 | 2,100,184 |
| 2019-12-03 | $190.00 | $192.18 | $188.17 | $191.99 | $48.00 | 2,515,528 |
| 2019-12-02 | $195.39 | $195.39 | $190.89 | $193.13 | $48.28 | 2,549,964 |
| 2019-11-29 | $195.24 | $196.22 | $194.33 | $195.13 | $48.78 | 1,058,824 |
| 2019-11-27 | $196.49 | $196.85 | $194.33 | $195.60 | $48.90 | 2,242,144 |
| 2019-11-26 | $198.00 | $199.20 | $194.90 | $196.27 | $49.07 | 2,837,936 |
| 2019-11-25 | $195.00 | $198.56 | $194.99 | $197.91 | $49.48 | 2,340,220 |
| 2019-11-22 | $193.26 | $194.74 | $192.18 | $194.49 | $48.62 | 3,762,160 |
| 2019-11-21 | $194.00 | $194.39 | $191.70 | $192.00 | $48.00 | 3,432,752 |
| 2019-11-20 | $194.00 | $195.92 | $192.50 | $194.04 | $48.51 | 3,039,116 |
| 2019-11-19 | $195.49 | $196.34 | $193.28 | $194.00 | $48.50 | 2,339,460 |
| 2019-11-18 | $192.09 | $195.49 | $191.52 | $193.02 | $48.26 | 3,394,136 |
| 2019-11-15 | $192.48 | $193.91 | $190.21 | $192.62 | $48.16 | 3,483,772 |
| 2019-11-14 | $189.59 | $191.13 | $187.80 | $190.56 | $47.64 | 4,572,312 |
| 2019-11-13 | $193.90 | $195.85 | $190.25 | $190.65 | $47.66 | 2,498,588 |
| 2019-11-12 | $190.66 | $194.48 | $190.66 | $193.97 | $48.49 | 3,700,812 |
| 2019-11-11 | $191.47 | $192.89 | $189.23 | $191.17 | $47.79 | 2,757,092 |
| 2019-11-08 | $194.86 | $194.93 | $192.00 | $192.61 | $48.15 | 3,276,048 |
| 2019-11-07 | $192.00 | $196.99 | $191.86 | $194.44 | $48.61 | 5,374,512 |
| 2019-11-06 | $189.90 | $192.78 | $188.40 | $190.43 | $47.61 | 5,383,160 |
| 2019-11-05 | $192.16 | $192.49 | $184.25 | $188.78 | $47.20 | 7,577,168 |
| 2019-11-04 | $187.61 | $192.57 | $187.00 | $191.27 | $47.82 | 10,448,328 |
| 2019-11-01 | $173.66 | $189.34 | $173.31 | $185.30 | $46.33 | 41,943,456 |
| 2019-10-31 | $247.80 | $247.80 | $242.36 | $244.57 | $61.14 | 7,387,500 |
| 2019-10-30 | $246.00 | $247.90 | $243.11 | $246.27 | $61.57 | 1,972,748 |
| 2019-10-29 | $248.00 | $249.53 | $245.43 | $245.96 | $61.49 | 1,438,000 |
| 2019-10-28 | $246.50 | $251.74 | $245.92 | $248.90 | $62.23 | 2,695,380 |
| 2019-10-25 | $242.60 | $245.26 | $240.01 | $244.36 | $61.09 | 2,841,900 |
| 2019-10-24 | $246.01 | $246.40 | $234.70 | $239.32 | $59.83 | 3,255,368 |
| 2019-10-23 | $241.86 | $246.78 | $240.00 | $246.61 | $61.65 | 1,496,576 |
| 2019-10-22 | $245.56 | $246.12 | $239.94 | $241.50 | $60.38 | 1,889,288 |
| 2019-10-21 | $242.27 | $246.17 | $241.23 | $243.84 | $60.96 | 1,857,528 |
| 2019-10-18 | $239.62 | $241.12 | $237.10 | $239.43 | $59.86 | 1,441,688 |
| 2019-10-17 | $240.21 | $241.77 | $238.12 | $241.51 | $60.38 | 1,579,112 |
| 2019-10-16 | $238.77 | $239.99 | $235.59 | $239.08 | $59.77 | 1,785,256 |
| 2019-10-15 | $235.91 | $243.58 | $235.42 | $240.97 | $60.24 | 1,978,468 |
| 2019-10-14 | $236.37 | $236.94 | $233.31 | $234.77 | $58.69 | 1,285,564 |
| 2019-10-11 | $232.72 | $238.74 | $230.76 | $236.44 | $59.11 | 2,240,596 |
| 2019-10-10 | $228.56 | $228.87 | $225.50 | $227.72 | $56.93 | 2,774,556 |
| 2019-10-09 | $231.01 | $231.92 | $227.51 | $230.03 | $57.51 | 1,853,920 |
| 2019-10-08 | $230.08 | $231.41 | $225.11 | $229.10 | $57.28 | 1,794,212 |
| 2019-10-07 | $230.05 | $232.55 | $229.47 | $230.94 | $57.74 | 1,458,096 |
| 2019-10-04 | $224.39 | $228.91 | $224.18 | $228.57 | $57.14 | 1,322,632 |
| 2019-10-03 | $220.92 | $224.34 | $215.26 | $224.34 | $56.09 | 3,703,372 |
| 2019-10-02 | $227.48 | $228.69 | $222.36 | $228.33 | $57.08 | 2,357,056 |
| 2019-10-01 | $240.27 | $241.49 | $229.50 | $230.35 | $57.59 | 2,914,244 |
| 2019-09-30 | $242.78 | $243.04 | $238.38 | $238.92 | $59.73 | 2,980,188 |
| 2019-09-27 | $245.00 | $247.72 | $240.73 | $242.78 | $60.70 | 1,677,280 |
| 2019-09-26 | $240.34 | $244.72 | $237.83 | $244.01 | $61.00 | 1,514,756 |
| 2019-09-25 | $237.32 | $242.29 | $233.03 | $241.56 | $60.39 | 1,777,624 |
| 2019-09-24 | $243.24 | $243.28 | $235.72 | $238.04 | $59.51 | 2,428,824 |
| 2019-09-23 | $240.08 | $243.15 | $238.54 | $240.75 | $60.19 | 2,402,552 |
| 2019-09-20 | $245.48 | $245.85 | $239.45 | $240.06 | $60.02 | 3,115,092 |
| 2019-09-19 | $246.72 | $251.86 | $243.45 | $244.13 | $61.03 | 2,441,668 |
| 2019-09-18 | $245.90 | $247.41 | $243.54 | $246.60 | $61.65 | 2,850,716 |
| 2019-09-17 | $242.76 | $245.98 | $242.01 | $244.45 | $61.11 | 2,484,100 |
| 2019-09-16 | $241.59 | $246.09 | $240.82 | $244.19 | $61.05 | 1,360,452 |
| 2019-09-13 | $249.25 | $250.00 | $243.28 | $243.76 | $60.94 | 2,427,884 |
| 2019-09-12 | $247.60 | $251.39 | $247.52 | $249.94 | $62.49 | 4,004,532 |
| 2019-09-11 | $239.00 | $247.06 | $238.00 | $246.81 | $61.70 | 3,582,828 |
| 2019-09-10 | $229.79 | $238.00 | $227.46 | $237.94 | $59.49 | 2,815,044 |
| 2019-09-09 | $237.36 | $238.51 | $227.83 | $231.13 | $57.78 | 2,881,876 |
| 2019-09-06 | $236.00 | $237.26 | $234.01 | $235.70 | $58.93 | 2,234,444 |
| 2019-09-05 | $229.41 | $236.42 | $228.92 | $235.38 | $58.85 | 2,951,788 |
| 2019-09-04 | $225.69 | $227.94 | $225.11 | $226.23 | $56.56 | 2,376,796 |
| 2019-09-03 | $225.90 | $228.50 | $222.11 | $224.29 | $56.07 | 1,812,844 |
| 2019-08-30 | $227.00 | $228.12 | $223.78 | $226.62 | $56.66 | 2,181,984 |
| 2019-08-29 | $225.76 | $229.89 | $224.53 | $227.41 | $56.85 | 1,857,324 |
| 2019-08-28 | $221.55 | $224.25 | $219.41 | $222.48 | $55.62 | 1,990,604 |
| 2019-08-27 | $224.37 | $224.95 | $220.72 | $223.78 | $55.95 | 2,084,380 |
| 2019-08-26 | $225.98 | $226.82 | $220.73 | $223.20 | $55.80 | 1,717,228 |
| 2019-08-23 | $226.26 | $229.38 | $222.56 | $223.40 | $55.85 | 3,126,180 |
| 2019-08-22 | $227.86 | $229.00 | $225.87 | $227.28 | $56.82 | 2,629,864 |
| 2019-08-21 | $222.33 | $227.00 | $221.01 | $226.54 | $56.64 | 2,950,852 |
| 2019-08-20 | $222.31 | $223.30 | $219.00 | $219.19 | $54.80 | 2,207,636 |
| 2019-08-19 | $226.00 | $226.90 | $222.92 | $223.47 | $55.87 | 2,651,680 |
| 2019-08-16 | $219.00 | $222.57 | $218.94 | $221.18 | $55.30 | 3,077,500 |
| 2019-08-15 | $219.13 | $220.00 | $214.05 | $216.69 | $54.17 | 4,466,800 |
| 2019-08-14 | $226.07 | $226.97 | $218.35 | $219.43 | $54.86 | 4,556,728 |
| 2019-08-13 | $224.48 | $233.99 | $223.00 | $230.82 | $57.71 | 3,236,912 |
| 2019-08-12 | $227.03 | $227.38 | $223.00 | $224.47 | $56.12 | 3,525,612 |
| 2019-08-09 | $232.75 | $232.75 | $226.19 | $228.73 | $57.18 | 4,903,776 |
| 2019-08-08 | $237.74 | $240.76 | $234.14 | $234.49 | $58.62 | 3,797,228 |
| 2019-08-07 | $230.97 | $235.32 | $230.18 | $235.00 | $58.75 | 3,060,100 |
| 2019-08-06 | $235.51 | $236.90 | $230.20 | $235.82 | $58.96 | 3,794,240 |
| 2019-08-05 | $236.99 | $238.00 | $229.05 | $230.95 | $57.74 | 6,015,544 |
| 2019-08-02 | $254.75 | $255.00 | $240.23 | $244.12 | $61.03 | 11,965,456 |
| 2019-08-01 | $273.22 | $278.47 | $268.37 | $272.22 | $68.06 | 4,715,344 |
| 2019-07-31 | $274.30 | $279.24 | $271.15 | $273.45 | $68.36 | 2,749,652 |
| 2019-07-30 | $272.24 | $275.87 | $269.56 | $274.28 | $68.57 | 2,571,472 |
| 2019-07-29 | $272.50 | $272.67 | $266.28 | $272.23 | $68.06 | 2,686,000 |
| 2019-07-26 | $268.78 | $273.82 | $266.54 | $272.98 | $68.25 | 2,710,080 |
| 2019-07-25 | $278.65 | $278.99 | $262.70 | $267.41 | $66.85 | 5,055,148 |
| 2019-07-24 | $277.03 | $279.85 | $276.47 | $279.19 | $69.80 | 3,023,912 |
| 2019-07-23 | $288.45 | $288.80 | $273.91 | $276.35 | $69.09 | 5,121,704 |
| 2019-07-22 | $283.82 | $289.45 | $282.74 | $287.36 | $71.84 | 2,689,248 |
| 2019-07-19 | $282.12 | $287.61 | $278.54 | $282.74 | $70.69 | 4,133,944 |
| 2019-07-18 | $277.28 | $278.50 | $273.41 | $275.49 | $68.87 | 3,034,924 |
| 2019-07-17 | $275.62 | $280.63 | $275.10 | $277.43 | $69.36 | 2,388,276 |
| 2019-07-16 | $276.00 | $277.99 | $272.64 | $275.51 | $68.88 | 2,559,424 |
| 2019-07-15 | $276.31 | $278.20 | $274.49 | $277.64 | $69.41 | 2,563,732 |
| 2019-07-12 | $272.00 | $276.12 | $272.00 | $274.26 | $68.57 | 1,826,936 |
| 2019-07-11 | $271.36 | $272.54 | $268.37 | $271.90 | $67.98 | 2,143,568 |
| 2019-07-10 | $272.17 | $274.39 | $269.59 | $270.39 | $67.60 | 1,854,840 |
| 2019-07-09 | $265.99 | $271.14 | $265.30 | $270.55 | $67.64 | 2,102,240 |
| 2019-07-08 | $269.46 | $269.76 | $266.15 | $268.00 | $67.00 | 2,459,896 |
| 2019-07-05 | $268.10 | $271.13 | $265.95 | $270.74 | $67.69 | 2,286,268 |
| 2019-07-03 | $265.88 | $268.94 | $264.65 | $268.86 | $67.22 | 3,322,664 |
| 2019-07-02 | $262.83 | $265.95 | $261.38 | $265.30 | $66.33 | 2,280,580 |
| 2019-07-01 | $265.47 | $266.96 | $261.35 | $262.84 | $65.71 | 2,659,888 |
| 2019-06-28 | $259.00 | $260.44 | $254.88 | $259.62 | $64.91 | 3,255,408 |
| 2019-06-27 | $256.79 | $262.58 | $256.64 | $257.99 | $64.50 | 4,599,500 |
| 2019-06-26 | $250.78 | $257.97 | $249.00 | $255.31 | $63.83 | 5,748,464 |
| 2019-06-25 | $251.71 | $251.90 | $245.41 | $246.38 | $61.60 | 2,298,848 |
| 2019-06-24 | $253.28 | $255.25 | $250.92 | $252.09 | $63.02 | 3,478,024 |
| 2019-06-21 | $248.93 | $254.61 | $248.08 | $253.39 | $63.35 | 5,909,916 |
| 2019-06-20 | $248.00 | $250.50 | $244.03 | $248.73 | $62.18 | 2,820,888 |
| 2019-06-19 | $244.02 | $245.91 | $242.06 | $243.16 | $60.79 | 2,532,780 |
| 2019-06-18 | $241.30 | $247.25 | $241.30 | $242.06 | $60.52 | 2,744,468 |
| 2019-06-17 | $236.89 | $241.18 | $236.89 | $238.60 | $59.65 | 3,609,256 |
| 2019-06-14 | $240.50 | $241.50 | $232.30 | $236.08 | $59.02 | 3,784,724 |
| 2019-06-13 | $245.72 | $245.72 | $239.89 | $242.01 | $60.50 | 4,984,656 |
| 2019-06-12 | $242.68 | $246.95 | $242.45 | $243.88 | $60.97 | 2,717,276 |
| 2019-06-11 | $252.00 | $254.07 | $241.12 | $243.00 | $60.75 | 3,379,252 |
| 2019-06-10 | $247.84 | $255.73 | $247.84 | $250.07 | $62.52 | 4,478,844 |
| 2019-06-07 | $250.66 | $251.00 | $236.54 | $246.44 | $61.61 | 8,346,652 |
| 2019-06-06 | $264.10 | $265.91 | $253.59 | $257.18 | $64.30 | 4,435,904 |
| 2019-06-05 | $257.79 | $263.73 | $254.91 | $263.63 | $65.91 | 5,958,648 |
| 2019-06-04 | $245.04 | $254.86 | $244.27 | $254.71 | $63.68 | 3,340,920 |
| 2019-06-03 | $243.74 | $246.93 | $240.68 | $241.36 | $60.34 | 4,256,324 |
| 2019-05-31 | $244.12 | $246.89 | $243.35 | $244.59 | $61.15 | 2,768,836 |
| 2019-05-30 | $249.82 | $251.33 | $246.67 | $247.97 | $61.99 | 1,638,448 |
| 2019-05-29 | $250.76 | $251.71 | $245.77 | $247.50 | $61.88 | 2,492,160 |
| 2019-05-28 | $256.52 | $259.16 | $252.91 | $253.34 | $63.34 | 2,268,972 |
| 2019-05-24 | $256.87 | $259.48 | $254.78 | $255.94 | $63.99 | 3,500,308 |
| 2019-05-23 | $249.07 | $255.28 | $248.15 | $254.38 | $63.60 | 4,650,772 |
| 2019-05-22 | $252.00 | $255.34 | $251.24 | $253.14 | $63.29 | 3,394,240 |
| 2019-05-21 | $246.28 | $253.95 | $246.28 | $252.95 | $63.24 | 4,539,708 |
| 2019-05-20 | $247.50 | $248.26 | $242.64 | $244.95 | $61.24 | 3,181,096 |
| 2019-05-17 | $249.82 | $253.95 | $248.59 | $250.12 | $62.53 | 5,238,936 |
| 2019-05-16 | $251.19 | $255.25 | $250.40 | $253.62 | $63.41 | 3,152,616 |
| 2019-05-15 | $246.91 | $250.05 | $246.00 | $248.70 | $62.18 | 3,524,452 |
| 2019-05-14 | $247.52 | $252.73 | $246.50 | $248.88 | $62.22 | 5,934,616 |
| 2019-05-13 | $256.44 | $258.14 | $243.39 | $243.90 | $60.98 | 6,885,776 |
| 2019-05-10 | $265.81 | $267.88 | $258.24 | $264.22 | $66.06 | 4,614,108 |
| 2019-05-09 | $263.33 | $268.69 | $259.50 | $267.43 | $66.86 | 4,396,216 |
| 2019-05-08 | $265.68 | $269.75 | $261.80 | $266.25 | $66.56 | 5,329,104 |
| 2019-05-07 | $270.57 | $271.14 | $261.19 | $265.67 | $66.42 | 6,578,040 |
| 2019-05-06 | $268.00 | $273.40 | $262.00 | $273.31 | $68.33 | 9,351,176 |
| 2019-05-03 | $261.90 | $278.44 | $251.00 | $278.41 | $69.60 | 23,314,432 |
| 2019-05-02 | $309.26 | $315.66 | $308.36 | $310.85 | $77.71 | 5,693,804 |
| 2019-05-01 | $314.88 | $316.22 | $310.41 | $310.46 | $77.62 | 3,415,224 |
| 2019-04-30 | $315.62 | $316.07 | $306.95 | $312.29 | $78.07 | 5,079,752 |
| 2019-04-29 | $321.43 | $322.83 | $316.55 | $316.88 | $79.22 | 2,845,856 |
| 2019-04-26 | $317.09 | $322.25 | $316.23 | $320.40 | $80.10 | 2,518,052 |
| 2019-04-25 | $323.57 | $324.61 | $314.40 | $318.11 | $79.53 | 2,815,696 |
| 2019-04-24 | $321.15 | $328.26 | $321.15 | $325.23 | $81.31 | 3,136,600 |
| 2019-04-23 | $322.73 | $326.01 | $315.64 | $321.06 | $80.27 | 4,413,868 |
| 2019-04-22 | $323.00 | $328.50 | $322.23 | $327.60 | $81.90 | 2,062,168 |
| 2019-04-18 | $328.46 | $329.34 | $320.12 | $323.38 | $80.85 | 3,079,388 |
| 2019-04-17 | $331.00 | $331.27 | $326.23 | $328.04 | $82.01 | 2,120,800 |
| 2019-04-16 | $329.51 | $330.53 | $326.76 | $328.54 | $82.14 | 2,391,588 |
| 2019-04-15 | $324.91 | $329.25 | $324.29 | $327.34 | $81.84 | 2,175,708 |
| 2019-04-12 | $325.00 | $326.50 | $323.12 | $324.77 | $81.19 | 1,859,608 |
| 2019-04-11 | $324.00 | $324.00 | $319.20 | $322.23 | $80.56 | 2,203,200 |
| 2019-04-10 | $317.65 | $323.01 | $317.60 | $322.25 | $80.56 | 2,549,696 |
| 2019-04-09 | $315.80 | $319.31 | $314.25 | $317.19 | $79.30 | 1,770,584 |
| 2019-04-08 | $310.21 | $317.07 | $306.46 | $316.90 | $79.23 | 2,355,180 |
| 2019-04-05 | $314.32 | $315.94 | $310.97 | $311.06 | $77.77 | 3,508,388 |
| 2019-04-04 | $322.00 | $323.98 | $310.47 | $313.15 | $78.29 | 3,843,320 |
| 2019-04-03 | $322.77 | $325.00 | $319.65 | $321.75 | $80.44 | 3,082,344 |
| 2019-04-02 | $318.96 | $320.88 | $317.05 | $318.43 | $79.61 | 2,582,396 |
| 2019-04-01 | $318.74 | $319.41 | $314.70 | $318.36 | $79.59 | 3,178,512 |
| 2019-03-29 | $314.95 | $316.24 | $311.70 | $314.46 | $78.62 | 2,680,096 |
| 2019-03-28 | $312.24 | $315.18 | $309.93 | $312.30 | $78.08 | 2,556,164 |
| 2019-03-27 | $310.98 | $314.08 | $305.53 | $311.33 | $77.83 | 3,143,280 |
| 2019-03-26 | $305.60 | $314.28 | $305.56 | $309.80 | $77.45 | 3,836,108 |
| 2019-03-25 | $298.12 | $302.40 | $295.18 | $301.23 | $75.31 | 2,496,900 |
| 2019-03-22 | $312.33 | $314.90 | $299.59 | $300.16 | $75.04 | 4,539,376 |
| 2019-03-21 | $304.61 | $316.67 | $303.16 | $315.02 | $78.76 | 6,660,468 |
| 2019-03-20 | $297.55 | $300.02 | $294.94 | $298.45 | $74.61 | 2,368,692 |
| 2019-03-19 | $300.49 | $300.75 | $294.60 | $295.18 | $73.80 | 3,618,056 |
| 2019-03-18 | $296.76 | $304.97 | $294.82 | $299.20 | $74.80 | 4,168,296 |
| 2019-03-15 | $294.80 | $299.59 | $293.33 | $296.76 | $74.19 | 4,106,048 |
| 2019-03-14 | $291.81 | $293.97 | $289.82 | $292.61 | $73.15 | 2,038,968 |
| 2019-03-13 | $288.86 | $296.00 | $287.10 | $292.51 | $73.13 | 4,581,972 |
| 2019-03-12 | $283.04 | $287.28 | $281.22 | $285.09 | $71.27 | 2,860,100 |
| 2019-03-11 | $275.23 | $283.53 | $275.23 | $281.80 | $70.45 | 2,275,364 |
| 2019-03-08 | $269.52 | $275.33 | $266.63 | $274.55 | $68.64 | 2,222,628 |
| 2019-03-07 | $275.54 | $278.00 | $271.42 | $276.23 | $69.06 | 2,203,420 |
| 2019-03-06 | $277.11 | $279.00 | $268.73 | $275.10 | $68.78 | 3,585,344 |
| 2019-03-05 | $284.78 | $285.22 | $276.04 | $277.78 | $69.45 | 4,351,572 |
| 2019-03-04 | $288.00 | $289.77 | $279.46 | $284.40 | $71.10 | 3,150,768 |
| 2019-03-01 | $287.60 | $288.49 | $283.83 | $286.54 | $71.64 | 3,351,728 |
| 2019-02-28 | $283.99 | $286.55 | $281.97 | $285.25 | $71.31 | 2,641,476 |
| 2019-02-27 | $280.50 | $285.00 | $280.10 | $283.99 | $71.00 | 2,762,304 |
| 2019-02-26 | $278.25 | $281.86 | $278.25 | $280.53 | $70.13 | 2,619,320 |
| 2019-02-25 | $278.50 | $283.01 | $278.50 | $279.30 | $69.83 | 3,497,056 |
| 2019-02-22 | $271.88 | $275.35 | $270.82 | $274.97 | $68.74 | 2,985,720 |
| 2019-02-21 | $268.19 | $271.87 | $266.55 | $270.50 | $67.63 | 2,758,928 |
| 2019-02-20 | $270.17 | $274.82 | $267.22 | $270.72 | $67.68 | 4,514,344 |
| 2019-02-19 | $264.59 | $272.72 | $263.68 | $269.58 | $67.40 | 7,644,428 |
| 2019-02-15 | $259.75 | $268.61 | $254.80 | $263.95 | $65.99 | 16,360,464 |
| 2019-02-14 | $236.77 | $242.34 | $236.05 | $240.78 | $60.20 | 6,345,308 |
| 2019-02-13 | $240.00 | $240.50 | $233.77 | $236.40 | $59.10 | 3,908,856 |
| 2019-02-12 | $231.32 | $239.40 | $230.63 | $238.45 | $59.61 | 5,404,556 |
| 2019-02-11 | $227.73 | $230.80 | $227.24 | $229.18 | $57.30 | 2,909,180 |
| 2019-02-08 | $218.44 | $226.39 | $218.44 | $226.34 | $56.59 | 2,830,920 |
| 2019-02-07 | $222.84 | $224.00 | $218.40 | $220.28 | $55.07 | 1,601,816 |
| 2019-02-06 | $224.46 | $227.00 | $222.77 | $224.67 | $56.17 | 2,120,104 |
| 2019-02-05 | $218.89 | $226.00 | $218.89 | $224.03 | $56.01 | 2,642,156 |
| 2019-02-04 | $220.08 | $221.92 | $217.16 | $218.43 | $54.61 | 2,007,008 |
| 2019-02-01 | $215.33 | $222.81 | $215.27 | $220.50 | $55.13 | 3,413,264 |
| 2019-01-31 | $210.50 | $216.07 | $210.25 | $214.78 | $53.70 | 2,456,984 |
| 2019-01-30 | $209.00 | $210.73 | $204.94 | $210.24 | $52.56 | 3,336,944 |
| 2019-01-29 | $215.15 | $216.01 | $205.40 | $206.42 | $51.61 | 4,067,528 |
| 2019-01-28 | $223.50 | $223.51 | $211.34 | $215.32 | $53.83 | 4,646,208 |
| 2019-01-25 | $227.98 | $228.80 | $226.01 | $227.26 | $56.82 | 2,987,764 |
| 2019-01-24 | $222.53 | $226.90 | $222.53 | $226.45 | $56.61 | 1,629,000 |
| 2019-01-23 | $224.98 | $227.23 | $220.01 | $222.29 | $55.57 | 1,799,920 |
| 2019-01-22 | $230.00 | $230.24 | $221.67 | $222.99 | $55.75 | 3,295,448 |
| 2019-01-18 | $229.19 | $233.16 | $225.00 | $232.08 | $58.02 | 5,863,980 |
| 2019-01-17 | $219.79 | $222.15 | $219.64 | $221.03 | $55.26 | 2,747,060 |
| 2019-01-16 | $222.88 | $227.25 | $220.93 | $221.24 | $55.31 | 2,108,088 |
| 2019-01-15 | $216.44 | $223.50 | $216.44 | $222.85 | $55.71 | 2,826,940 |
| 2019-01-14 | $216.09 | $217.90 | $214.49 | $215.58 | $53.90 | 1,688,936 |
| 2019-01-11 | $215.96 | $218.94 | $214.01 | $218.10 | $54.53 | 1,624,188 |
| 2019-01-10 | $215.32 | $219.13 | $214.10 | $217.96 | $54.49 | 1,633,244 |
| 2019-01-09 | $215.21 | $218.95 | $214.03 | $216.95 | $54.24 | 2,287,800 |
| 2019-01-08 | $213.67 | $215.12 | $210.38 | $214.28 | $53.57 | 3,055,620 |
| 2019-01-07 | $209.15 | $213.44 | $205.62 | $209.92 | $52.48 | 5,283,268 |
| 2019-01-04 | $204.29 | $204.84 | $200.68 | $202.47 | $50.62 | 4,740,552 |
| 2019-01-03 | $205.39 | $207.97 | $199.21 | $199.60 | $49.90 | 3,202,400 |
| 2019-01-02 | $205.00 | $213.42 | $202.35 | $210.55 | $52.64 | 2,608,296 |
| 2018-12-31 | $207.78 | $210.70 | $205.98 | $210.70 | $52.68 | 2,969,204 |
| 2018-12-28 | $207.21 | $209.77 | $202.80 | $205.76 | $51.44 | 3,008,804 |
| 2018-12-27 | $198.00 | $204.92 | $195.77 | $204.83 | $51.21 | 3,101,864 |
| 2018-12-26 | $190.30 | $200.96 | $189.80 | $200.52 | $50.13 | 2,957,624 |
| 2018-12-24 | $188.34 | $194.18 | $187.08 | $188.90 | $47.23 | 1,787,216 |
| 2018-12-21 | $198.10 | $202.85 | $191.76 | $193.17 | $48.29 | 5,759,700 |
| 2018-12-20 | $201.04 | $203.59 | $192.27 | $197.21 | $49.30 | 5,102,776 |
| 2018-12-19 | $213.07 | $216.31 | $200.40 | $202.05 | $50.51 | 3,866,956 |
| 2018-12-18 | $210.99 | $213.77 | $207.82 | $212.09 | $53.02 | 4,399,996 |
| 2018-12-17 | $219.00 | $220.00 | $208.36 | $210.17 | $52.54 | 5,194,140 |
| 2018-12-14 | $224.82 | $226.05 | $219.71 | $220.41 | $55.10 | 2,517,584 |
| 2018-12-13 | $233.50 | $235.21 | $227.91 | $228.71 | $57.18 | 1,798,664 |
| 2018-12-12 | $234.16 | $236.34 | $231.51 | $231.99 | $58.00 | 2,117,328 |
| 2018-12-11 | $231.50 | $235.89 | $227.74 | $229.12 | $57.28 | 2,803,932 |
| 2018-12-10 | $224.59 | $231.98 | $223.10 | $229.77 | $57.44 | 2,805,880 |
| 2018-12-07 | $238.18 | $240.99 | $223.71 | $225.09 | $56.27 | 3,321,056 |
| 2018-12-06 | $228.62 | $238.65 | $225.00 | $238.43 | $59.61 | 5,243,780 |
| 2018-12-04 | $242.02 | $244.28 | $229.62 | $229.73 | $57.43 | 3,226,304 |
| 2018-12-03 | $247.50 | $248.98 | $242.15 | $243.89 | $60.97 | 3,570,344 |
| 2018-11-30 | $236.41 | $239.21 | $233.52 | $238.48 | $59.62 | 3,021,928 |
| 2018-11-29 | $234.99 | $238.10 | $231.01 | $236.31 | $59.08 | 2,314,456 |
| 2018-11-28 | $228.48 | $236.00 | $227.17 | $235.40 | $58.85 | 2,749,648 |
| 2018-11-27 | $224.93 | $226.65 | $223.23 | $224.74 | $56.19 | 1,699,320 |
| 2018-11-26 | $223.30 | $227.00 | $219.38 | $226.37 | $56.59 | 2,014,892 |
| 2018-11-23 | $217.00 | $222.87 | $215.97 | $219.24 | $54.81 | 940,620 |
| 2018-11-21 | $222.68 | $228.65 | $218.31 | $219.02 | $54.76 | 2,806,304 |
| 2018-11-20 | $213.00 | $223.64 | $210.55 | $219.38 | $54.85 | 3,994,408 |
| 2018-11-19 | $239.11 | $239.18 | $221.51 | $223.00 | $55.75 | 3,586,280 |
| 2018-11-16 | $241.85 | $243.00 | $237.95 | $239.37 | $59.84 | 2,864,528 |
| 2018-11-15 | $229.69 | $244.93 | $229.68 | $244.20 | $61.05 | 5,134,720 |
| 2018-11-14 | $238.56 | $240.00 | $228.99 | $229.49 | $57.37 | 3,527,348 |
| 2018-11-13 | $238.08 | $240.85 | $232.37 | $236.36 | $59.09 | 2,904,800 |
| 2018-11-12 | $243.39 | $245.00 | $234.66 | $236.62 | $59.16 | 3,339,460 |
| 2018-11-09 | $250.93 | $251.19 | $241.00 | $244.43 | $61.11 | 3,113,880 |
| 2018-11-08 | $252.08 | $255.31 | $248.70 | $252.20 | $63.05 | 2,094,700 |
| 2018-11-07 | $246.98 | $254.38 | $246.26 | $253.55 | $63.39 | 3,050,408 |
| 2018-11-06 | $248.00 | $252.30 | $241.44 | $245.11 | $61.28 | 3,603,152 |
| 2018-11-05 | $256.67 | $257.48 | $248.10 | $248.96 | $62.24 | 3,814,908 |
| 2018-11-02 | $260.91 | $269.49 | $245.44 | $257.77 | $64.44 | 12,361,516 |
| 2018-11-01 | $232.77 | $242.32 | $231.12 | $240.96 | $60.24 | 5,384,992 |
| 2018-10-31 | $233.50 | $238.68 | $230.30 | $230.35 | $57.59 | 4,609,896 |
| 2018-10-30 | $218.13 | $228.63 | $215.60 | $228.46 | $57.12 | 3,661,484 |
| 2018-10-29 | $224.11 | $226.15 | $213.11 | $217.86 | $54.47 | 3,813,016 |
| 2018-10-26 | $225.00 | $225.78 | $217.03 | $219.53 | $54.88 | 5,085,868 |
| 2018-10-25 | $226.72 | $232.75 | $224.72 | $230.69 | $57.67 | 3,228,536 |
| 2018-10-24 | $231.55 | $237.01 | $223.59 | $223.82 | $55.96 | 3,984,556 |
| 2018-10-23 | $226.77 | $235.00 | $221.65 | $232.83 | $58.21 | 3,827,860 |
| 2018-10-22 | $231.36 | $234.37 | $227.29 | $232.18 | $58.05 | 3,256,368 |
| 2018-10-19 | $234.84 | $236.21 | $227.30 | $229.76 | $57.44 | 3,654,852 |
| 2018-10-18 | $236.81 | $237.98 | $230.16 | $233.09 | $58.27 | 3,193,568 |
| 2018-10-17 | $243.99 | $247.48 | $233.77 | $238.95 | $59.74 | 4,731,084 |
| 2018-10-16 | $223.45 | $234.38 | $223.45 | $233.58 | $58.40 | 4,984,476 |
| 2018-10-15 | $230.36 | $232.77 | $220.50 | $220.83 | $55.21 | 5,204,612 |
| 2018-10-12 | $221.81 | $225.68 | $217.96 | $222.37 | $55.59 | 5,817,620 |
| 2018-10-11 | $217.95 | $224.20 | $214.10 | $215.46 | $53.87 | 8,848,364 |
| 2018-10-10 | $237.18 | $237.99 | $225.27 | $225.79 | $56.45 | 6,457,164 |
| 2018-10-09 | $242.28 | $244.99 | $235.53 | $238.65 | $59.66 | 4,641,488 |
| 2018-10-08 | $250.44 | $251.61 | $239.21 | $243.21 | $60.80 | 4,763,752 |
| 2018-10-05 | $256.55 | $261.99 | $247.17 | $251.27 | $62.82 | 4,096,620 |
| 2018-10-04 | $260.76 | $261.42 | $255.49 | $257.74 | $64.44 | 2,429,236 |
| 2018-10-03 | $257.00 | $262.56 | $255.74 | $261.43 | $65.36 | 2,391,200 |
| 2018-10-02 | $258.08 | $259.84 | $255.32 | $256.15 | $64.04 | 2,933,912 |
| 2018-10-01 | $267.21 | $268.82 | $258.47 | $259.64 | $64.91 | 4,486,508 |
| 2018-09-28 | $265.30 | $269.00 | $264.72 | $265.86 | $66.47 | 1,904,052 |
| 2018-09-27 | $264.89 | $268.41 | $263.70 | $265.33 | $66.33 | 3,331,684 |
| 2018-09-26 | $273.02 | $273.90 | $263.37 | $263.87 | $65.97 | 4,942,888 |
| 2018-09-25 | $275.18 | $276.00 | $272.50 | $274.56 | $68.64 | 2,075,384 |
| 2018-09-24 | $268.28 | $275.23 | $265.02 | $274.21 | $68.55 | 2,846,456 |
| 2018-09-21 | $274.00 | $275.00 | $268.44 | $269.29 | $67.32 | 7,262,328 |
| 2018-09-20 | $272.64 | $274.05 | $270.20 | $273.05 | $68.26 | 2,981,352 |
| 2018-09-19 | $268.05 | $271.38 | $267.20 | $270.20 | $67.55 | 3,399,796 |
| 2018-09-18 | $265.30 | $269.35 | $265.30 | $267.16 | $66.79 | 2,928,924 |
| 2018-09-17 | $271.87 | $272.28 | $264.56 | $265.08 | $66.27 | 2,702,768 |
| 2018-09-14 | $271.00 | $273.69 | $269.38 | $271.25 | $67.81 | 4,025,988 |
| 2018-09-13 | $268.99 | $272.00 | $267.96 | $270.06 | $67.52 | 3,313,204 |
| 2018-09-12 | $266.86 | $268.21 | $261.79 | $267.85 | $66.96 | 3,451,540 |
| 2018-09-11 | $267.59 | $271.25 | $265.64 | $267.21 | $66.80 | 3,347,720 |
| 2018-09-10 | $268.74 | $269.98 | $264.91 | $269.01 | $67.25 | 4,716,124 |
| 2018-09-07 | $267.79 | $272.31 | $264.00 | $267.05 | $66.76 | 4,446,484 |
| 2018-09-06 | $274.00 | $276.96 | $265.22 | $267.77 | $66.94 | 5,211,624 |
| 2018-09-05 | $288.46 | $289.09 | $271.14 | $272.29 | $68.07 | 7,239,868 |
| 2018-09-04 | $288.90 | $294.00 | $286.25 | $289.82 | $72.46 | 8,103,972 |
| 2018-08-31 | $296.00 | $302.33 | $295.44 | $298.98 | $74.75 | 3,233,308 |
| 2018-08-30 | $300.72 | $302.74 | $294.45 | $297.87 | $74.47 | 4,048,960 |
| 2018-08-29 | $303.35 | $306.06 | $300.94 | $302.19 | $75.55 | 5,033,296 |
| 2018-08-28 | $305.00 | $306.74 | $302.14 | $304.20 | $76.05 | 6,795,820 |
| 2018-08-27 | $308.58 | $312.50 | $300.60 | $304.79 | $76.20 | 44,647,952 |
| 2018-08-24 | $295.84 | $313.37 | $294.92 | $308.58 | $77.15 | 16,329,564 |
| 2018-08-23 | $276.91 | $283.42 | $275.01 | $282.61 | $70.65 | 3,258,884 |
| 2018-08-22 | $272.10 | $278.96 | $269.67 | $277.36 | $69.34 | 2,338,436 |
| 2018-08-21 | $272.50 | $277.15 | $271.32 | $271.83 | $67.96 | 2,251,072 |
| 2018-08-20 | $269.55 | $274.50 | $268.14 | $273.72 | $68.43 | 1,995,440 |
| 2018-08-17 | $265.77 | $270.48 | $265.77 | $269.04 | $67.26 | 1,829,556 |
| 2018-08-16 | $268.83 | $275.50 | $267.49 | $267.93 | $66.98 | 2,834,584 |
| 2018-08-15 | $269.68 | $272.60 | $262.52 | $265.58 | $66.40 | 2,514,856 |
| 2018-08-14 | $271.66 | $274.25 | $268.70 | $271.46 | $67.87 | 2,802,720 |
| 2018-08-13 | $268.86 | $273.35 | $267.48 | $269.28 | $67.32 | 1,801,400 |
| 2018-08-10 | $268.46 | $270.63 | $266.77 | $268.85 | $67.21 | 1,760,580 |
| 2018-08-09 | $264.08 | $272.76 | $263.75 | $269.34 | $67.34 | 2,748,640 |
| 2018-08-08 | $269.83 | $269.83 | $263.10 | $264.56 | $66.14 | 2,906,320 |
| 2018-08-07 | $271.55 | $273.75 | $267.51 | $268.81 | $67.20 | 2,740,368 |
| 2018-08-06 | $258.50 | $272.19 | $258.50 | $271.33 | $67.83 | 4,897,308 |
| 2018-08-03 | $269.42 | $269.42 | $256.54 | $257.54 | $64.39 | 7,720,704 |
| 2018-08-02 | $261.65 | $271.85 | $260.52 | $271.85 | $67.96 | 5,517,272 |
| 2018-08-01 | $256.50 | $263.48 | $256.00 | $262.60 | $65.65 | 2,582,068 |
| 2018-07-31 | $257.76 | $262.87 | $253.51 | $255.73 | $63.93 | 3,961,452 |
| 2018-07-30 | $270.15 | $270.77 | $255.08 | $257.86 | $64.47 | 3,659,324 |
| 2018-07-27 | $275.55 | $276.89 | $266.90 | $271.28 | $67.82 | 2,941,128 |
| 2018-07-26 | $272.62 | $279.32 | $269.26 | $276.28 | $69.07 | 2,012,976 |
| 2018-07-25 | $266.03 | $275.98 | $266.03 | $274.31 | $68.58 | 2,088,044 |
| 2018-07-24 | $270.39 | $272.20 | $262.98 | $266.30 | $66.58 | 2,349,880 |
| 2018-07-23 | $269.49 | $270.87 | $263.50 | $268.39 | $67.10 | 2,297,084 |
| 2018-07-20 | $277.00 | $277.81 | $268.55 | $268.84 | $67.21 | 2,276,844 |
| 2018-07-19 | $277.37 | $281.20 | $275.38 | $276.25 | $69.06 | 2,346,216 |
| 2018-07-18 | $273.88 | $275.85 | $273.08 | $274.69 | $68.67 | 1,272,296 |
| 2018-07-17 | $270.69 | $274.76 | $266.90 | $273.88 | $68.47 | 1,153,036 |
| 2018-07-16 | $266.50 | $274.75 | $266.50 | $270.84 | $67.71 | 2,833,756 |
| 2018-07-13 | $278.30 | $278.36 | $261.16 | $266.49 | $66.62 | 5,708,644 |
| 2018-07-12 | $271.89 | $279.18 | $270.68 | $278.36 | $69.59 | 2,083,404 |
| 2018-07-11 | $265.00 | $270.96 | $263.57 | $269.32 | $67.33 | 1,546,136 |
| 2018-07-10 | $272.00 | $272.00 | $267.73 | $268.55 | $67.14 | 1,511,996 |
| 2018-07-09 | $269.87 | $274.97 | $265.61 | $270.46 | $67.62 | 3,004,372 |
| 2018-07-06 | $258.91 | $263.93 | $257.92 | $262.39 | $65.60 | 1,258,524 |
| 2018-07-05 | $257.99 | $258.69 | $252.25 | $257.91 | $64.48 | 2,067,740 |
| 2018-07-03 | $262.20 | $262.33 | $255.45 | $255.87 | $63.97 | 1,573,192 |
| 2018-07-02 | $254.98 | $261.45 | $253.09 | $261.36 | $65.34 | 1,763,976 |
| 2018-06-29 | $259.90 | $260.72 | $256.76 | $257.49 | $64.37 | 1,651,308 |
| 2018-06-28 | $253.00 | $260.56 | $252.86 | $258.27 | $64.57 | 2,207,464 |
| 2018-06-27 | $262.75 | $264.48 | $253.72 | $254.29 | $63.57 | 3,656,588 |
| 2018-06-26 | $260.13 | $265.26 | $259.10 | $262.38 | $65.60 | 2,872,752 |
| 2018-06-25 | $268.67 | $270.00 | $257.41 | $259.88 | $64.97 | 5,390,380 |
| 2018-06-22 | $280.98 | $280.98 | $269.31 | $272.65 | $68.16 | 4,784,880 |
| 2018-06-21 | $284.39 | $285.75 | $278.44 | $279.32 | $69.83 | 1,939,700 |
| 2018-06-20 | $276.62 | $287.12 | $276.62 | $283.74 | $70.94 | 4,109,584 |
| 2018-06-19 | $273.65 | $277.93 | $271.39 | $273.80 | $68.45 | 2,991,056 |
| 2018-06-18 | $282.56 | $283.65 | $274.03 | $279.22 | $69.81 | 4,008,228 |
| 2018-06-15 | $279.43 | $287.00 | $277.85 | $286.62 | $71.66 | 5,458,144 |
| 2018-06-14 | $280.81 | $284.55 | $279.51 | $281.12 | $70.28 | 3,047,932 |
| 2018-06-13 | $276.59 | $282.10 | $275.38 | $281.14 | $70.29 | 3,391,704 |
| 2018-06-12 | $272.81 | $276.47 | $272.41 | $274.64 | $68.66 | 2,219,920 |
| 2018-06-11 | $273.75 | $276.68 | $270.52 | $271.68 | $67.92 | 4,091,188 |
| 2018-06-08 | $270.68 | $274.71 | $268.60 | $273.75 | $68.44 | 2,059,744 |
| 2018-06-07 | $278.50 | $279.25 | $269.43 | $270.90 | $67.73 | 3,096,896 |
| 2018-06-06 | $275.38 | $280.58 | $275.37 | $278.26 | $69.57 | 5,011,048 |
| 2018-06-05 | $268.30 | $276.59 | $267.26 | $274.75 | $68.69 | 5,211,504 |
| 2018-06-04 | $262.50 | $269.00 | $261.39 | $268.28 | $67.07 | 3,758,788 |
| 2018-06-01 | $252.66 | $262.99 | $252.52 | $261.22 | $65.31 | 4,263,764 |
| 2018-05-31 | $253.48 | $256.13 | $251.20 | $251.56 | $62.89 | 3,540,072 |
| 2018-05-30 | $256.40 | $257.50 | $251.45 | $251.65 | $62.91 | 3,567,856 |
| 2018-05-29 | $254.00 | $259.50 | $253.24 | $255.86 | $63.97 | 4,275,136 |
| 2018-05-25 | $253.44 | $256.90 | $252.60 | $255.75 | $63.94 | 2,126,048 |
| 2018-05-24 | $255.78 | $255.78 | $250.05 | $252.61 | $63.15 | 2,051,056 |
| 2018-05-23 | $248.72 | $256.14 | $248.00 | $255.98 | $64.00 | 2,699,976 |
| 2018-05-22 | $253.10 | $257.10 | $249.50 | $249.62 | $62.41 | 3,217,440 |
| 2018-05-21 | $249.74 | $255.80 | $249.74 | $254.25 | $63.56 | 3,737,968 |
| 2018-05-18 | $248.00 | $250.08 | $247.34 | $248.09 | $62.02 | 1,925,636 |
| 2018-05-17 | $248.00 | $249.13 | $243.62 | $247.47 | $61.87 | 5,352,728 |
| 2018-05-16 | $249.24 | $250.81 | $246.60 | $249.13 | $62.28 | 2,516,540 |
| 2018-05-15 | $251.34 | $253.44 | $248.25 | $249.55 | $62.39 | 2,940,976 |
| 2018-05-14 | $258.41 | $260.50 | $252.68 | $253.52 | $63.38 | 4,228,100 |
| 2018-05-11 | $260.00 | $260.80 | $256.01 | $259.91 | $64.98 | 2,346,872 |
| 2018-05-10 | $259.80 | $262.19 | $259.00 | $260.66 | $65.17 | 4,894,172 |
| 2018-05-09 | $260.42 | $261.10 | $256.56 | $259.42 | $64.86 | 3,481,952 |
| 2018-05-08 | $251.17 | $260.53 | $251.13 | $259.29 | $64.82 | 4,562,812 |
| 2018-05-07 | $247.10 | $254.82 | $245.43 | $252.36 | $63.09 | 6,547,268 |
| 2018-05-04 | $243.90 | $248.99 | $235.24 | $245.05 | $61.26 | 13,546,432 |
| 2018-05-03 | $262.33 | $270.75 | $260.22 | $267.85 | $66.96 | 4,751,024 |
| 2018-05-02 | $267.48 | $272.54 | $265.41 | $265.46 | $66.37 | 3,564,500 |
| 2018-05-01 | $264.55 | $265.36 | $260.53 | $265.27 | $66.32 | 2,717,052 |
| 2018-04-30 | $264.18 | $267.48 | $261.31 | $264.55 | $66.14 | 3,338,492 |
| 2018-04-27 | $262.62 | $266.65 | $259.99 | $262.75 | $65.69 | 2,887,564 |
| 2018-04-26 | $255.57 | $259.78 | $255.04 | $259.51 | $64.88 | 2,236,612 |
| 2018-04-25 | $251.49 | $256.22 | $247.21 | $253.02 | $63.26 | 2,585,652 |
| 2018-04-24 | $257.99 | $264.00 | $248.60 | $252.06 | $63.02 | 3,860,332 |
| 2018-04-23 | $261.98 | $261.98 | $252.01 | $254.18 | $63.55 | 2,782,600 |
| 2018-04-20 | $257.28 | $263.40 | $255.47 | $260.65 | $65.16 | 2,633,072 |
| 2018-04-19 | $255.67 | $257.46 | $250.71 | $256.37 | $64.09 | 2,919,440 |
| 2018-04-18 | $256.24 | $259.19 | $249.63 | $258.50 | $64.63 | 2,920,776 |
| 2018-04-17 | $241.00 | $258.60 | $240.55 | $256.80 | $64.20 | 8,154,636 |
| 2018-04-16 | $246.65 | $247.69 | $238.70 | $239.44 | $59.86 | 6,106,540 |
| 2018-04-13 | $258.02 | $258.34 | $241.32 | $244.20 | $61.05 | 11,220,040 |
| 2018-04-12 | $268.00 | $272.10 | $267.99 | $268.89 | $67.22 | 2,529,584 |
| 2018-04-11 | $265.28 | $269.53 | $265.28 | $266.58 | $66.65 | 2,014,312 |
| 2018-04-10 | $265.27 | $268.85 | $263.38 | $267.19 | $66.80 | 3,010,612 |
| 2018-04-09 | $262.55 | $266.10 | $259.50 | $259.50 | $64.88 | 2,206,044 |
| 2018-04-06 | $257.69 | $261.99 | $256.07 | $258.72 | $64.68 | 3,308,260 |
| 2018-04-05 | $262.87 | $271.44 | $261.10 | $262.74 | $65.69 | 4,672,968 |
| 2018-04-04 | $246.28 | $259.69 | $245.10 | $258.96 | $64.74 | 3,387,420 |
| 2018-04-03 | $256.50 | $257.40 | $250.04 | $253.51 | $63.38 | 3,897,020 |
| 2018-04-02 | $253.46 | $259.16 | $248.72 | $253.51 | $63.38 | 4,241,296 |
| 2018-03-29 | $248.01 | $258.50 | $244.47 | $255.30 | $63.83 | 5,000,332 |
| 2018-03-28 | $252.11 | $253.19 | $243.17 | $245.14 | $61.29 | 7,141,120 |
| 2018-03-27 | $272.94 | $274.95 | $252.55 | $253.70 | $63.43 | 5,602,844 |
| 2018-03-26 | $271.01 | $273.02 | $262.32 | $270.98 | $67.75 | 4,171,472 |
| 2018-03-23 | $274.11 | $275.78 | $262.11 | $264.21 | $66.05 | 4,904,048 |
| 2018-03-22 | $278.10 | $281.90 | $273.00 | $273.74 | $68.44 | 3,739,244 |
| 2018-03-21 | $285.20 | $286.41 | $281.17 | $282.70 | $70.68 | 2,462,924 |
| 2018-03-20 | $279.54 | $288.65 | $278.91 | $285.42 | $71.36 | 4,594,728 |
| 2018-03-19 | $276.31 | $283.50 | $272.25 | $277.39 | $69.35 | 7,572,940 |
| 2018-03-16 | $296.39 | $296.95 | $291.98 | $293.72 | $73.43 | 3,064,640 |
| 2018-03-15 | $298.00 | $298.73 | $293.02 | $295.90 | $73.98 | 3,582,452 |
| 2018-03-14 | $290.00 | $299.48 | $288.79 | $298.50 | $74.63 | 5,563,664 |
| 2018-03-13 | $297.88 | $299.52 | $288.32 | $289.68 | $72.42 | 4,796,776 |
| 2018-03-12 | $296.69 | $301.31 | $295.16 | $297.40 | $74.35 | 4,829,772 |
| 2018-03-09 | $295.11 | $298.00 | $293.81 | $295.15 | $73.79 | 3,689,908 |
| 2018-03-08 | $292.52 | $296.86 | $288.00 | $293.77 | $73.44 | 4,442,288 |
| 2018-03-07 | $285.50 | $293.52 | $285.00 | $291.58 | $72.90 | 4,968,760 |
| 2018-03-06 | $283.00 | $292.50 | $283.00 | $288.60 | $72.15 | 7,250,244 |
| 2018-03-05 | $270.00 | $285.94 | $267.30 | $281.86 | $70.47 | 8,217,032 |
| 2018-03-02 | $257.86 | $271.95 | $254.21 | $271.50 | $67.88 | 5,660,632 |
| 2018-03-01 | $270.64 | $272.40 | $258.31 | $263.80 | $65.95 | 6,458,516 |
| 2018-02-28 | $260.00 | $273.58 | $260.00 | $269.74 | $67.44 | 8,564,200 |
| 2018-02-27 | $260.00 | $263.96 | $255.75 | $259.14 | $64.79 | 5,651,576 |
| 2018-02-26 | $247.57 | $260.00 | $246.78 | $259.85 | $64.96 | 6,760,596 |
| 2018-02-23 | $246.35 | $249.49 | $240.34 | $245.92 | $61.48 | 5,208,724 |
| 2018-02-22 | $240.00 | $245.43 | $239.24 | $244.66 | $61.17 | 6,400,112 |
| 2018-02-21 | $249.00 | $250.56 | $235.82 | $238.03 | $59.51 | 11,966,164 |
| 2018-02-20 | $248.00 | $253.28 | $246.11 | $249.65 | $62.41 | 9,020,436 |
| 2018-02-16 | $258.00 | $269.00 | $247.52 | $249.49 | $62.37 | 35,562,684 |
| 2018-02-15 | $306.00 | $311.67 | $295.35 | $307.96 | $76.99 | 11,583,108 |
| 2018-02-14 | $291.00 | $305.44 | $290.96 | $302.12 | $75.53 | 5,887,432 |
| 2018-02-13 | $285.00 | $292.73 | $284.08 | $292.58 | $73.15 | 4,068,088 |
| 2018-02-12 | $278.15 | $287.17 | $277.62 | $284.54 | $71.14 | 5,081,692 |
| 2018-02-09 | $269.57 | $274.94 | $258.06 | $272.55 | $68.14 | 4,599,312 |
| 2018-02-08 | $285.01 | $285.14 | $264.38 | $264.52 | $66.13 | 4,611,716 |
| 2018-02-07 | $277.99 | $289.07 | $275.04 | $281.62 | $70.41 | 4,625,944 |
| 2018-02-06 | $253.33 | $274.31 | $250.41 | $272.38 | $68.10 | 4,016,684 |
| 2018-02-05 | $265.51 | $279.89 | $262.51 | $265.37 | $66.34 | 4,866,476 |
| 2018-02-02 | $272.15 | $279.45 | $267.12 | $273.48 | $68.37 | 3,042,220 |
| 2018-02-01 | $273.20 | $276.97 | $273.11 | $275.00 | $68.75 | 3,337,512 |
| 2018-01-31 | $276.51 | $277.00 | $269.04 | $275.82 | $68.96 | 3,742,380 |
| 2018-01-30 | $273.08 | $276.58 | $252.01 | $275.23 | $68.81 | 5,438,952 |
| 2018-01-29 | $283.50 | $284.76 | $277.36 | $277.99 | $69.50 | 2,939,488 |
| 2018-01-26 | $279.46 | $283.50 | $276.86 | $283.50 | $70.88 | 1,985,104 |
| 2018-01-25 | $275.60 | $279.60 | $274.51 | $276.76 | $69.19 | 2,109,324 |
| 2018-01-24 | $274.81 | $276.87 | $269.27 | $273.14 | $68.29 | 2,848,388 |
| 2018-01-23 | $270.92 | $276.21 | $268.20 | $273.14 | $68.29 | 3,768,872 |
| 2018-01-22 | $271.00 | $275.85 | $268.69 | $275.68 | $68.92 | 2,991,848 |
| 2018-01-19 | $267.87 | $271.87 | $267.10 | $270.84 | $67.71 | 2,726,828 |
| 2018-01-18 | $263.48 | $268.12 | $263.00 | $265.19 | $66.30 | 2,569,976 |
| 2018-01-17 | $255.91 | $264.61 | $255.49 | $262.81 | $65.70 | 3,676,724 |
| 2018-01-16 | $261.65 | $262.84 | $250.17 | $252.77 | $63.19 | 3,619,276 |
| 2018-01-12 | $261.07 | $262.84 | $257.10 | $259.03 | $64.76 | 3,296,840 |
| 2018-01-11 | $253.46 | $261.81 | $253.46 | $260.79 | $65.20 | 4,337,848 |
| 2018-01-10 | $250.14 | $255.93 | $249.40 | $252.28 | $63.07 | 2,528,448 |
| 2018-01-09 | $251.06 | $252.33 | $246.50 | $249.98 | $62.50 | 2,827,044 |
| 2018-01-08 | $239.24 | $251.95 | $238.51 | $251.06 | $62.77 | 5,578,916 |
| 2018-01-05 | $234.45 | $238.46 | $234.42 | $236.77 | $59.19 | 2,023,092 |
| 2018-01-04 | $236.25 | $237.83 | $231.41 | $232.69 | $58.17 | 3,347,884 |
| 2018-01-03 | $232.00 | $235.75 | $231.56 | $235.60 | $58.90 | 2,235,040 |
| 2018-01-02 | $235.58 | $238.63 | $226.76 | $231.03 | $57.76 | 3,489,076 |
| 2017-12-29 | $240.65 | $241.30 | $235.43 | $235.58 | $58.90 | 1,662,716 |
| 2017-12-28 | $239.90 | $241.50 | $239.19 | $240.64 | $60.16 | 1,665,748 |
| 2017-12-27 | $235.66 | $240.49 | $235.66 | $239.50 | $59.88 | 1,562,112 |
| 2017-12-26 | $236.22 | $236.70 | $233.00 | $235.66 | $58.92 | 1,710,232 |
| 2017-12-22 | $236.86 | $236.86 | $233.37 | $236.55 | $59.14 | 2,608,820 |
| 2017-12-21 | $235.39 | $238.40 | $235.11 | $235.96 | $58.99 | 2,432,100 |
| 2017-12-20 | $237.50 | $238.36 | $231.49 | $234.15 | $58.54 | 2,305,200 |
| 2017-12-19 | $235.25 | $238.34 | $235.00 | $236.00 | $59.00 | 3,321,660 |
| 2017-12-18 | $235.00 | $235.67 | $231.40 | $235.39 | $58.85 | 2,646,804 |
| 2017-12-15 | $228.30 | $232.15 | $227.30 | $231.03 | $57.76 | 4,256,756 |
| 2017-12-14 | $226.78 | $229.18 | $225.25 | $226.72 | $56.68 | 3,130,992 |
| 2017-12-13 | $218.44 | $226.24 | $218.43 | $225.13 | $56.28 | 3,164,604 |
| 2017-12-12 | $222.19 | $223.30 | $217.11 | $218.25 | $54.56 | 2,825,208 |
| 2017-12-11 | $223.00 | $224.99 | $219.37 | $223.69 | $55.92 | 2,307,192 |
| 2017-12-08 | $223.36 | $228.97 | $222.06 | $222.79 | $55.70 | 3,101,840 |
| 2017-12-07 | $214.10 | $221.25 | $214.10 | $219.86 | $54.97 | 3,606,704 |
| 2017-12-06 | $209.15 | $213.96 | $207.37 | $212.86 | $53.22 | 2,526,456 |
| 2017-12-05 | $208.40 | $218.64 | $206.86 | $211.05 | $52.76 | 5,088,268 |
| 2017-12-04 | $232.27 | $233.78 | $208.62 | $209.48 | $52.37 | 10,342,852 |
| 2017-12-01 | $232.50 | $233.22 | $222.43 | $228.65 | $57.16 | 4,554,288 |
| 2017-11-30 | $237.52 | $238.03 | $231.19 | $233.12 | $58.28 | 3,353,552 |
| 2017-11-29 | $244.82 | $244.90 | $226.53 | $234.21 | $58.55 | 4,844,364 |
| 2017-11-28 | $239.00 | $243.67 | $238.20 | $243.55 | $60.89 | 2,152,236 |
| 2017-11-27 | $241.70 | $243.59 | $238.45 | $238.64 | $59.66 | 2,168,516 |
| 2017-11-24 | $241.08 | $243.43 | $240.58 | $242.06 | $60.52 | 1,192,452 |
| 2017-11-22 | $241.45 | $243.36 | $238.16 | $239.01 | $59.75 | 2,468,752 |
| 2017-11-21 | $242.30 | $245.65 | $240.78 | $241.43 | $60.36 | 3,818,712 |
| 2017-11-20 | $235.00 | $241.95 | $234.91 | $241.83 | $60.46 | 2,883,288 |
| 2017-11-17 | $232.46 | $234.63 | $229.47 | $233.82 | $58.46 | 2,324,976 |
| 2017-11-16 | $226.88 | $233.34 | $226.34 | $231.77 | $57.94 | 3,399,744 |
| 2017-11-15 | $226.00 | $228.00 | $221.16 | $224.90 | $56.23 | 2,465,860 |
| 2017-11-14 | $225.10 | $228.86 | $224.40 | $227.10 | $56.78 | 2,528,880 |
| 2017-11-13 | $221.73 | $227.13 | $221.73 | $225.15 | $56.29 | 3,853,008 |
| 2017-11-10 | $213.60 | $221.67 | $213.30 | $221.05 | $55.26 | 4,637,792 |
| 2017-11-09 | $213.35 | $217.92 | $211.20 | $213.55 | $53.39 | 4,027,404 |
| 2017-11-08 | $212.59 | $216.00 | $211.02 | $214.19 | $53.55 | 4,745,436 |
| 2017-11-07 | $206.60 | $214.99 | $206.60 | $209.56 | $52.39 | 5,753,048 |
| 2017-11-06 | $202.99 | $207.35 | $200.49 | $206.68 | $51.67 | 4,584,288 |
| 2017-11-03 | $201.84 | $202.15 | $192.75 | $201.49 | $50.37 | 12,820,312 |
| 2017-11-02 | $197.50 | $197.50 | $177.92 | $181.17 | $45.29 | 11,009,488 |
| 2017-11-01 | $201.41 | $201.41 | $195.17 | $197.26 | $49.32 | 3,974,872 |
| 2017-10-31 | $197.33 | $201.95 | $196.90 | $199.89 | $49.97 | 3,273,448 |
| 2017-10-30 | $196.25 | $200.82 | $195.44 | $196.16 | $49.04 | 3,344,400 |
| 2017-10-27 | $193.89 | $196.68 | $192.91 | $195.65 | $48.91 | 2,225,116 |
| 2017-10-26 | $190.94 | $193.90 | $190.75 | $191.83 | $47.96 | 1,719,512 |
| 2017-10-25 | $192.02 | $193.34 | $188.79 | $189.55 | $47.39 | 1,713,344 |
| 2017-10-24 | $192.65 | $193.72 | $190.37 | $193.10 | $48.28 | 1,371,440 |
| 2017-10-23 | $192.00 | $194.24 | $191.20 | $191.57 | $47.89 | 1,859,516 |
| 2017-10-20 | $191.05 | $192.95 | $191.05 | $191.68 | $47.92 | 1,298,332 |
| 2017-10-19 | $188.42 | $190.13 | $185.25 | $190.13 | $47.53 | 2,096,660 |
| 2017-10-18 | $190.94 | $191.21 | $188.56 | $189.94 | $47.49 | 1,154,884 |
| 2017-10-17 | $188.86 | $190.96 | $188.86 | $190.61 | $47.65 | 1,420,412 |
| 2017-10-16 | $192.14 | $192.50 | $188.43 | $188.79 | $47.20 | 2,087,696 |
| 2017-10-13 | $192.88 | $192.88 | $190.00 | $191.14 | $47.79 | 2,482,392 |
| 2017-10-12 | $192.00 | $193.11 | $190.45 | $191.21 | $47.80 | 2,039,204 |
| 2017-10-11 | $192.31 | $193.52 | $191.61 | $192.95 | $48.24 | 1,343,300 |
| 2017-10-10 | $194.76 | $195.34 | $191.09 | $192.82 | $48.21 | 1,661,868 |
| 2017-10-09 | $193.52 | $196.27 | $192.68 | $193.37 | $48.34 | 1,958,888 |
| 2017-10-06 | $190.11 | $193.40 | $189.80 | $192.93 | $48.23 | 2,888,680 |
| 2017-10-05 | $191.14 | $191.96 | $188.90 | $190.36 | $47.59 | 1,441,800 |
| 2017-10-04 | $189.42 | $191.03 | $187.56 | $190.68 | $47.67 | 1,562,404 |
| 2017-10-03 | $190.92 | $191.88 | $188.41 | $189.42 | $47.36 | 1,259,712 |
| 2017-10-02 | $190.00 | $191.85 | $188.63 | $190.43 | $47.61 | 1,862,344 |
| 2017-09-29 | $188.25 | $189.90 | $187.80 | $189.61 | $47.40 | 1,784,800 |
| 2017-09-28 | $186.01 | $188.23 | $183.61 | $187.55 | $46.89 | 2,341,504 |
| 2017-09-27 | $184.76 | $190.96 | $184.76 | $186.55 | $46.64 | 2,425,652 |
| 2017-09-26 | $182.85 | $186.98 | $180.01 | $182.66 | $45.67 | 2,602,716 |
| 2017-09-25 | $192.00 | $193.24 | $180.57 | $180.83 | $45.21 | 5,104,216 |
| 2017-09-22 | $187.20 | $192.08 | $187.03 | $191.05 | $47.76 | 3,627,940 |
| 2017-09-21 | $188.17 | $188.85 | $184.48 | $187.23 | $46.81 | 2,423,232 |
| 2017-09-20 | $186.24 | $188.72 | $184.07 | $188.49 | $47.12 | 3,895,036 |
| 2017-09-19 | $183.93 | $183.99 | $181.05 | $181.72 | $45.43 | 3,083,840 |
| 2017-09-18 | $179.00 | $185.41 | $178.89 | $182.68 | $45.67 | 4,539,352 |
| 2017-09-15 | $175.13 | $177.89 | $173.67 | $176.96 | $44.24 | 5,521,908 |
| 2017-09-14 | $173.95 | $176.38 | $173.74 | $174.94 | $43.74 | 2,432,284 |
| 2017-09-13 | $173.48 | $175.13 | $172.14 | $174.89 | $43.72 | 2,624,160 |
| 2017-09-12 | $175.64 | $176.80 | $172.82 | $173.82 | $43.46 | 1,692,836 |
| 2017-09-11 | $173.93 | $176.10 | $173.27 | $175.31 | $43.83 | 1,567,064 |
| 2017-09-08 | $173.33 | $174.45 | $172.06 | $172.68 | $43.17 | 1,272,368 |
| 2017-09-07 | $173.00 | $174.05 | $171.78 | $173.65 | $43.41 | 1,927,828 |
| 2017-09-06 | $175.55 | $176.45 | $169.61 | $172.73 | $43.18 | 3,343,072 |
| 2017-09-05 | $176.74 | $177.56 | $173.66 | $175.23 | $43.81 | 3,237,988 |
| 2017-09-01 | $176.77 | $177.63 | $175.09 | $177.49 | $44.37 | 1,746,620 |
| 2017-08-31 | $178.69 | $179.71 | $175.35 | $176.15 | $44.04 | 3,121,640 |
| 2017-08-30 | $174.26 | $178.35 | $174.26 | $177.95 | $44.49 | 2,300,184 |
| 2017-08-29 | $172.43 | $174.66 | $171.55 | $173.28 | $43.32 | 1,680,376 |
| 2017-08-28 | $174.23 | $175.76 | $171.35 | $174.11 | $43.53 | 2,094,012 |
| 2017-08-25 | $175.64 | $176.88 | $173.59 | $173.73 | $43.43 | 1,673,576 |
| 2017-08-24 | $174.32 | $176.38 | $173.55 | $175.11 | $43.78 | 2,532,592 |
| 2017-08-23 | $174.44 | $175.11 | $172.34 | $173.51 | $43.38 | 3,567,040 |
| 2017-08-22 | $172.07 | $175.99 | $171.92 | $175.25 | $43.81 | 3,361,552 |
| 2017-08-21 | $172.00 | $173.89 | $169.85 | $172.01 | $43.00 | 2,658,248 |
| 2017-08-18 | $171.00 | $174.11 | $169.94 | $172.01 | $43.00 | 2,607,564 |
| 2017-08-17 | $173.50 | $174.54 | $170.22 | $171.06 | $42.77 | 3,149,064 |
| 2017-08-16 | $170.60 | $174.88 | $170.20 | $173.67 | $43.42 | 3,405,896 |
| 2017-08-15 | $171.00 | $171.99 | $169.30 | $170.59 | $42.65 | 2,274,352 |
| 2017-08-14 | $168.08 | $170.69 | $167.54 | $169.80 | $42.45 | 2,560,432 |
| 2017-08-11 | $164.53 | $168.81 | $163.41 | $165.69 | $41.42 | 2,507,568 |
| 2017-08-10 | $167.01 | $167.03 | $160.94 | $164.70 | $41.18 | 5,966,900 |
| 2017-08-09 | $168.99 | $169.88 | $167.11 | $167.46 | $41.87 | 4,478,976 |
| 2017-08-08 | $173.69 | $174.90 | $169.93 | $169.94 | $42.49 | 4,687,760 |
| 2017-08-07 | $170.05 | $176.50 | $169.52 | $173.75 | $43.44 | 6,603,748 |
| 2017-08-04 | $167.60 | $175.40 | $166.50 | $172.05 | $43.01 | 19,990,800 |
| 2017-08-03 | $143.82 | $145.04 | $141.78 | $144.05 | $36.01 | 7,625,388 |
| 2017-08-02 | $148.96 | $148.97 | $142.66 | $143.46 | $35.87 | 4,650,064 |
| 2017-08-01 | $150.43 | $150.43 | $147.34 | $147.80 | $36.95 | 2,869,728 |
| 2017-07-31 | $151.20 | $151.76 | $148.49 | $149.29 | $37.32 | 4,039,668 |
| 2017-07-28 | $151.05 | $153.57 | $149.41 | $150.40 | $37.60 | 3,967,624 |
| 2017-07-27 | $158.09 | $158.79 | $150.06 | $152.04 | $38.01 | 2,980,064 |
| 2017-07-26 | $158.35 | $159.00 | $157.00 | $157.20 | $39.30 | 2,302,288 |
| 2017-07-25 | $155.06 | $158.07 | $153.79 | $158.00 | $39.50 | 1,620,928 |
| 2017-07-24 | $152.50 | $156.18 | $152.02 | $155.22 | $38.81 | 2,074,112 |
| 2017-07-21 | $151.00 | $154.00 | $149.00 | $152.92 | $38.23 | 4,725,168 |
| 2017-07-20 | $158.31 | $158.61 | $155.27 | $156.80 | $39.20 | 1,497,240 |
| 2017-07-19 | $156.80 | $159.00 | $156.73 | $157.63 | $39.41 | 1,766,020 |
| 2017-07-18 | $154.85 | $156.13 | $154.01 | $155.99 | $39.00 | 1,677,768 |
| 2017-07-17 | $155.31 | $155.68 | $152.80 | $155.22 | $38.81 | 1,489,188 |
| 2017-07-14 | $155.02 | $155.69 | $154.12 | $155.11 | $38.78 | 1,203,948 |
| 2017-07-13 | $155.87 | $156.64 | $153.65 | $154.77 | $38.69 | 1,501,084 |
| 2017-07-12 | $155.00 | $156.06 | $154.27 | $155.38 | $38.85 | 2,450,732 |
| 2017-07-11 | $149.57 | $153.26 | $149.57 | $153.16 | $38.29 | 2,201,740 |
| 2017-07-10 | $148.86 | $150.78 | $147.92 | $149.35 | $37.34 | 2,691,216 |
| 2017-07-07 | $146.05 | $149.16 | $146.05 | $148.77 | $37.19 | 2,891,040 |
| 2017-07-06 | $146.50 | $147.68 | $144.19 | $145.43 | $36.36 | 2,538,568 |
| 2017-07-05 | $147.10 | $149.52 | $147.10 | $148.62 | $37.16 | 3,681,832 |
| 2017-07-03 | $151.06 | $151.10 | $146.35 | $146.89 | $36.72 | 1,431,312 |
| 2017-06-30 | $150.43 | $151.21 | $148.77 | $149.79 | $37.45 | 2,188,388 |
| 2017-06-29 | $154.78 | $155.18 | $147.71 | $149.95 | $37.49 | 2,922,704 |
| 2017-06-28 | $153.97 | $155.82 | $151.77 | $155.27 | $38.82 | 2,954,800 |
| 2017-06-27 | $157.38 | $158.58 | $152.52 | $152.82 | $38.21 | 3,023,696 |
| 2017-06-26 | $161.74 | $162.28 | $156.00 | $157.78 | $39.45 | 3,654,780 |
| 2017-06-23 | $159.08 | $162.97 | $158.90 | $161.62 | $40.41 | 6,110,320 |
| 2017-06-22 | $158.00 | $159.48 | $156.00 | $158.78 | $39.70 | 2,161,012 |
| 2017-06-21 | $155.36 | $158.84 | $155.25 | $158.16 | $39.54 | 3,336,520 |
| 2017-06-20 | $156.07 | $157.90 | $154.80 | $155.03 | $38.76 | 2,343,632 |
| 2017-06-19 | $153.45 | $157.66 | $153.45 | $156.66 | $39.17 | 3,276,580 |
| 2017-06-16 | $152.37 | $153.15 | $151.05 | $151.58 | $37.90 | 6,232,348 |
| 2017-06-15 | $149.37 | $151.33 | $147.91 | $151.23 | $37.81 | 2,158,076 |
| 2017-06-14 | $151.85 | $153.38 | $148.93 | $151.05 | $37.76 | 2,203,996 |
| 2017-06-13 | $150.95 | $153.37 | $149.39 | $151.78 | $37.95 | 2,521,536 |
| 2017-06-12 | $147.48 | $150.63 | $143.00 | $149.76 | $37.44 | 4,614,672 |
| 2017-06-09 | $157.56 | $158.57 | $147.01 | $149.46 | $37.37 | 4,062,708 |
| 2017-06-08 | $155.54 | $157.32 | $154.73 | $157.27 | $39.32 | 2,341,692 |
| 2017-06-07 | $156.24 | $156.77 | $154.85 | $156.05 | $39.01 | 2,498,756 |
| 2017-06-06 | $153.56 | $157.27 | $153.26 | $155.35 | $38.84 | 2,593,544 |
| 2017-06-05 | $152.26 | $154.89 | $152.26 | $154.33 | $38.58 | 3,713,804 |
| 2017-06-02 | $148.63 | $152.54 | $148.13 | $152.26 | $38.07 | 5,124,764 |
| 2017-06-01 | $147.51 | $148.95 | $144.31 | $148.52 | $37.13 | 6,294,296 |
| 2017-05-31 | $147.80 | $148.04 | $145.33 | $147.38 | $36.85 | 10,437,356 |
| 2017-05-30 | $146.45 | $147.46 | $145.50 | $147.22 | $36.81 | 2,613,236 |
| 2017-05-26 | $148.06 | $148.40 | $145.07 | $146.45 | $36.61 | 2,476,584 |
| 2017-05-25 | $145.00 | $148.23 | $144.86 | $148.06 | $37.02 | 3,968,364 |
| 2017-05-24 | $143.59 | $144.33 | $143.21 | $144.28 | $36.07 | 1,630,480 |
| 2017-05-23 | $142.68 | $144.03 | $141.05 | $143.20 | $35.80 | 3,257,640 |
| 2017-05-22 | $143.42 | $144.30 | $142.25 | $143.15 | $35.79 | 2,832,280 |
| 2017-05-19 | $144.82 | $145.40 | $143.64 | $144.07 | $36.02 | 2,487,596 |
| 2017-05-18 | $140.93 | $143.85 | $138.80 | $143.48 | $35.87 | 3,215,664 |
| 2017-05-17 | $145.99 | $146.87 | $142.23 | $142.36 | $35.59 | 3,628,936 |
| 2017-05-16 | $148.12 | $148.60 | $146.10 | $147.45 | $36.86 | 4,723,632 |
| 2017-05-15 | $147.39 | $148.13 | $146.51 | $147.42 | $36.86 | 2,328,236 |
| 2017-05-12 | $145.68 | $147.15 | $144.77 | $146.82 | $36.71 | 1,907,472 |
| 2017-05-11 | $145.01 | $146.45 | $144.26 | $146.02 | $36.51 | 2,254,520 |
| 2017-05-10 | $145.66 | $146.03 | $143.78 | $145.43 | $36.36 | 2,852,672 |
| 2017-05-09 | $143.51 | $145.58 | $142.62 | $144.93 | $36.23 | 2,770,744 |
| 2017-05-08 | $145.00 | $147.55 | $141.32 | $142.75 | $35.69 | 3,561,064 |
| 2017-05-05 | $138.95 | $144.94 | $135.21 | $144.72 | $36.18 | 9,032,040 |
| 2017-05-04 | $141.75 | $142.90 | $138.38 | $140.20 | $35.05 | 6,438,760 |
| 2017-05-03 | $140.99 | $141.85 | $139.71 | $140.68 | $35.17 | 2,716,336 |
| 2017-05-02 | $141.54 | $141.91 | $138.95 | $141.19 | $35.30 | 3,798,112 |
| 2017-05-01 | $139.51 | $141.92 | $138.61 | $141.10 | $35.28 | 2,822,804 |
| 2017-04-28 | $139.21 | $139.96 | $138.36 | $139.64 | $34.91 | 3,695,888 |
| 2017-04-27 | $137.00 | $139.84 | $137.00 | $139.65 | $34.91 | 2,520,092 |
| 2017-04-26 | $139.60 | $139.98 | $137.87 | $139.36 | $34.84 | 2,816,312 |
| 2017-04-25 | $139.20 | $140.32 | $138.66 | $139.42 | $34.86 | 2,380,972 |
| 2017-04-24 | $138.10 | $139.39 | $136.91 | $139.00 | $34.75 | 2,679,664 |
| 2017-04-21 | $136.47 | $136.75 | $135.02 | $136.66 | $34.17 | 1,686,320 |
| 2017-04-20 | $135.15 | $137.09 | $134.04 | $136.47 | $34.12 | 2,888,788 |
| 2017-04-19 | $133.42 | $134.80 | $133.11 | $133.83 | $33.46 | 1,803,228 |
| 2017-04-18 | $132.75 | $133.65 | $132.08 | $132.96 | $33.24 | 1,289,692 |
| 2017-04-17 | $131.41 | $133.20 | $131.12 | $132.75 | $33.19 | 1,922,748 |
| 2017-04-13 | $131.85 | $133.61 | $131.16 | $131.36 | $32.84 | 1,306,556 |
| 2017-04-12 | $133.75 | $133.75 | $130.09 | $131.47 | $32.87 | 2,909,776 |
| 2017-04-11 | $132.98 | $134.25 | $131.47 | $133.33 | $33.33 | 1,989,176 |
| 2017-04-10 | $132.45 | $134.10 | $132.05 | $133.27 | $33.32 | 1,681,084 |
| 2017-04-07 | $132.87 | $133.70 | $132.23 | $132.45 | $33.11 | 2,444,956 |
| 2017-04-06 | $133.60 | $135.27 | $132.55 | $134.40 | $33.60 | 3,668,692 |
| 2017-04-05 | $133.90 | $134.51 | $133.26 | $134.00 | $33.50 | 6,286,668 |
| 2017-04-04 | $130.75 | $133.71 | $130.20 | $133.20 | $33.30 | 4,085,032 |
| 2017-04-03 | $131.73 | $132.46 | $128.66 | $131.70 | $32.93 | 4,156,912 |
| 2017-03-31 | $132.93 | $133.15 | $131.65 | $132.27 | $33.07 | 2,952,856 |
| 2017-03-30 | $133.71 | $134.25 | $132.66 | $132.81 | $33.20 | 1,632,132 |
| 2017-03-29 | $134.04 | $134.65 | $132.27 | $133.30 | $33.33 | 2,069,540 |
| 2017-03-28 | $132.26 | $134.18 | $132.10 | $133.97 | $33.49 | 3,070,016 |
| 2017-03-27 | $131.35 | $132.55 | $130.15 | $132.18 | $33.05 | 2,186,256 |
| 2017-03-24 | $131.06 | $131.98 | $130.03 | $131.77 | $32.94 | 2,535,248 |
| 2017-03-23 | $130.38 | $131.12 | $129.40 | $130.08 | $32.52 | 2,245,748 |
| 2017-03-22 | $128.45 | $130.75 | $128.26 | $130.54 | $32.64 | 3,529,112 |
| 2017-03-21 | $131.28 | $131.32 | $127.63 | $127.97 | $31.99 | 4,435,512 |
| 2017-03-20 | $129.69 | $131.43 | $129.46 | $130.33 | $32.58 | 2,861,452 |
| 2017-03-17 | $127.52 | $128.56 | $126.80 | $128.10 | $32.03 | 4,116,628 |
| 2017-03-16 | $128.84 | $128.93 | $126.99 | $127.14 | $31.79 | 3,583,700 |
| 2017-03-15 | $128.00 | $128.49 | $126.27 | $128.28 | $32.07 | 4,520,496 |
| 2017-03-14 | $127.53 | $127.84 | $126.01 | $127.00 | $31.75 | 2,917,464 |
| 2017-03-13 | $125.00 | $127.64 | $124.81 | $127.47 | $31.87 | 4,487,968 |
| 2017-03-10 | $124.48 | $124.49 | $123.36 | $124.17 | $31.04 | 2,327,664 |
| 2017-03-09 | $123.22 | $124.50 | $121.79 | $123.09 | $30.77 | 2,208,776 |
| 2017-03-08 | $121.51 | $125.00 | $120.49 | $123.53 | $30.88 | 5,733,020 |
| 2017-03-07 | $119.79 | $122.60 | $118.71 | $121.08 | $30.27 | 3,725,736 |
| 2017-03-06 | $118.97 | $120.73 | $117.95 | $119.43 | $29.86 | 2,936,664 |
| 2017-03-03 | $119.51 | $120.26 | $118.60 | $119.97 | $29.99 | 2,004,684 |
| 2017-03-02 | $120.51 | $121.75 | $119.34 | $119.49 | $29.87 | 1,880,064 |
| 2017-03-01 | $120.00 | $121.11 | $118.78 | $120.64 | $30.16 | 3,111,844 |
| 2017-02-28 | $119.96 | $120.95 | $118.75 | $118.99 | $29.75 | 2,596,564 |
| 2017-02-27 | $121.47 | $121.68 | $119.88 | $120.39 | $30.10 | 2,485,912 |
| 2017-02-24 | $117.00 | $120.65 | $115.86 | $120.59 | $30.15 | 3,593,320 |
| 2017-02-23 | $122.00 | $122.49 | $117.65 | $117.85 | $29.46 | 4,569,992 |
| 2017-02-22 | $121.30 | $122.98 | $120.75 | $121.80 | $30.45 | 3,439,924 |
| 2017-02-21 | $118.95 | $123.12 | $118.56 | $122.62 | $30.66 | 6,658,024 |
| 2017-02-17 | $111.00 | $119.45 | $110.31 | $119.06 | $29.77 | 236,416 |
| 2017-02-16 | $100.67 | $102.19 | $99.52 | $100.17 | $25.04 | 7,053,112 |
| 2017-02-15 | $100.09 | $101.32 | $99.59 | $100.67 | $25.17 | 2,862,480 |
| 2017-02-14 | $99.89 | $100.80 | $99.35 | $100.72 | $25.18 | 2,105,260 |
| 2017-02-13 | $98.78 | $100.45 | $98.62 | $99.90 | $24.98 | 3,374,016 |
| 2017-02-10 | $98.25 | $99.20 | $97.27 | $98.78 | $24.70 | 1,631,420 |
| 2017-02-09 | $97.45 | $98.98 | $97.45 | $97.81 | $24.45 | 1,844,472 |
| 2017-02-08 | $95.99 | $98.39 | $95.19 | $97.46 | $24.37 | 2,078,076 |
| 2017-02-07 | $95.61 | $96.49 | $95.01 | $95.99 | $24.00 | 1,121,208 |
| 2017-02-06 | $95.26 | $96.12 | $94.93 | $95.51 | $23.88 | 1,434,200 |
| 2017-02-03 | $95.03 | $95.81 | $93.69 | $95.52 | $23.88 | 1,766,068 |
| 2017-02-02 | $94.28 | $95.64 | $93.65 | $94.88 | $23.72 | 2,355,416 |
| 2017-02-01 | $94.17 | $94.80 | $92.88 | $94.28 | $23.57 | 1,821,012 |
| 2017-01-31 | $93.84 | $94.20 | $92.78 | $94.00 | $23.50 | 1,628,360 |
| 2017-01-30 | $93.62 | $94.06 | $92.43 | $93.67 | $23.42 | 1,471,708 |
| 2017-01-27 | $92.58 | $93.94 | $92.35 | $93.78 | $23.45 | 1,398,544 |
| 2017-01-26 | $93.06 | $93.59 | $91.64 | $92.91 | $23.23 | 1,278,492 |
| 2017-01-25 | $93.92 | $94.75 | $92.07 | $93.08 | $23.27 | 1,989,944 |
| 2017-01-24 | $90.20 | $92.60 | $90.15 | $92.47 | $23.12 | 2,782,500 |
| 2017-01-23 | $89.81 | $89.88 | $87.54 | $89.67 | $22.42 | 2,976,432 |
| 2017-01-20 | $90.62 | $90.90 | $89.41 | $89.80 | $22.45 | 2,928,808 |
| 2017-01-19 | $89.38 | $89.92 | $88.67 | $89.72 | $22.43 | 2,529,424 |
| 2017-01-18 | $87.90 | $91.00 | $87.67 | $88.71 | $22.18 | 4,963,156 |
| 2017-01-17 | $94.00 | $94.34 | $87.33 | $88.23 | $22.06 | 18,333,320 |
| 2017-01-13 | $99.43 | $101.04 | $99.43 | $100.27 | $25.07 | 1,471,036 |
| 2017-01-12 | $99.99 | $99.99 | $96.44 | $99.00 | $24.75 | 2,363,252 |
| 2017-01-11 | $100.93 | $100.93 | $98.12 | $99.47 | $24.87 | 1,938,992 |
| 2017-01-10 | $99.94 | $101.30 | $99.56 | $100.42 | $25.11 | 1,682,452 |
| 2017-01-09 | $100.87 | $100.94 | $98.62 | $99.52 | $24.88 | 3,013,392 |
| 2017-01-06 | $102.11 | $102.61 | $100.67 | $101.28 | $25.32 | 1,895,340 |
| 2017-01-05 | $101.99 | $103.00 | $101.23 | $101.94 | $25.49 | 3,909,024 |
| 2017-01-04 | $97.49 | $102.28 | $97.45 | $101.73 | $25.43 | 8,488,204 |
| 2017-01-03 | $97.54 | $98.29 | $96.68 | $97.06 | $24.27 | 2,192,724 |
| 2016-12-30 | $97.18 | $97.53 | $96.46 | $96.77 | $24.19 | 1,000,720 |
| 2016-12-29 | $97.24 | $97.87 | $96.22 | $96.73 | $24.18 | 959,808 |
| 2016-12-28 | $98.05 | $98.49 | $96.57 | $97.25 | $24.31 | 1,739,496 |
| 2016-12-27 | $97.20 | $98.74 | $97.20 | $97.82 | $24.46 | 1,792,560 |
| 2016-12-23 | $96.84 | $97.40 | $96.56 | $96.93 | $24.23 | 554,748 |
| 2016-12-22 | $97.95 | $98.55 | $96.51 | $96.86 | $24.22 | 1,918,580 |
| 2016-12-21 | $98.06 | $98.70 | $97.86 | $97.95 | $24.49 | 1,305,140 |
| 2016-12-20 | $97.83 | $98.77 | $97.75 | $98.00 | $24.50 | 2,218,212 |
| 2016-12-19 | $97.34 | $98.78 | $97.34 | $97.94 | $24.49 | 3,708,068 |
| 2016-12-16 | $96.77 | $98.81 | $96.37 | $96.68 | $24.17 | 3,554,016 |
| 2016-12-15 | $98.06 | $98.34 | $96.18 | $96.79 | $24.20 | 3,955,632 |
| 2016-12-14 | $94.94 | $98.90 | $93.79 | $97.88 | $24.47 | 5,721,080 |
| 2016-12-13 | $93.24 | $95.62 | $93.24 | $95.03 | $23.76 | 2,447,256 |
| 2016-12-12 | $93.52 | $94.00 | $91.04 | $93.14 | $23.29 | 3,633,824 |
| 2016-12-09 | $96.00 | $96.62 | $93.97 | $94.41 | $23.60 | 2,050,572 |
| 2016-12-08 | $98.51 | $98.79 | $95.40 | $95.76 | $23.94 | 2,656,752 |
| 2016-12-07 | $94.61 | $98.22 | $93.56 | $97.87 | $24.47 | 5,113,832 |
| 2016-12-06 | $93.05 | $94.73 | $92.33 | $93.86 | $23.47 | 2,727,736 |
| 2016-12-05 | $92.57 | $93.67 | $91.93 | $92.75 | $23.19 | 3,073,704 |
| 2016-12-02 | $92.81 | $94.93 | $92.06 | $93.17 | $23.29 | 3,386,384 |
| 2016-12-01 | $94.74 | $96.25 | $92.10 | $93.30 | $23.33 | 3,134,740 |
| 2016-11-30 | $96.08 | $96.68 | $94.54 | $94.81 | $23.70 | 2,665,808 |
| 2016-11-29 | $96.00 | $96.84 | $95.29 | $95.53 | $23.88 | 2,375,968 |
| 2016-11-28 | $95.06 | $96.06 | $94.11 | $95.97 | $23.99 | 2,481,140 |
| 2016-11-25 | $94.75 | $95.00 | $93.59 | $94.66 | $23.67 | 1,461,992 |
| 2016-11-23 | $94.75 | $95.47 | $94.50 | $95.19 | $23.80 | 1,955,172 |
| 2016-11-22 | $94.48 | $94.94 | $94.07 | $94.78 | $23.70 | 3,420,268 |
| 2016-11-21 | $89.26 | $94.76 | $89.26 | $94.48 | $23.62 | 9,609,216 |
| 2016-11-18 | $88.53 | $89.36 | $87.82 | $87.98 | $22.00 | 2,148,072 |
| 2016-11-17 | $88.01 | $88.53 | $87.74 | $88.04 | $22.01 | 1,102,560 |
| 2016-11-16 | $87.77 | $88.51 | $86.64 | $88.07 | $22.02 | 1,845,880 |
| 2016-11-15 | $87.79 | $88.88 | $86.00 | $87.79 | $21.95 | 4,036,516 |
| 2016-11-14 | $86.77 | $88.26 | $86.58 | $87.83 | $21.96 | 4,788,520 |
| 2016-11-11 | $85.83 | $86.58 | $84.73 | $86.15 | $21.54 | 2,913,312 |
| 2016-11-10 | $86.24 | $87.19 | $84.69 | $85.91 | $21.48 | 4,316,132 |
| 2016-11-09 | $83.83 | $85.73 | $82.50 | $85.40 | $21.35 | 3,348,000 |
| 2016-11-08 | $86.00 | $86.58 | $84.37 | $86.07 | $21.52 | 3,375,248 |
| 2016-11-07 | $84.62 | $85.90 | $83.95 | $85.84 | $21.46 | 5,099,236 |
| 2016-11-04 | $80.90 | $84.23 | $79.05 | $83.31 | $20.83 | 7,357,660 |
| 2016-11-03 | $83.40 | $83.92 | $81.50 | $82.08 | $20.52 | 4,130,888 |
| 2016-11-02 | $84.32 | $84.84 | $82.54 | $82.91 | $20.73 | 2,275,208 |
| 2016-11-01 | $84.37 | $85.48 | $83.12 | $84.17 | $21.04 | 2,983,584 |
| 2016-10-31 | $85.10 | $85.80 | $84.60 | $84.75 | $21.19 | 2,741,140 |
| 2016-10-28 | $84.46 | $86.30 | $83.78 | $85.10 | $21.28 | 3,722,788 |
| 2016-10-27 | $84.47 | $84.70 | $83.56 | $84.61 | $21.15 | 2,132,748 |
| 2016-10-26 | $84.00 | $84.90 | $83.86 | $84.22 | $21.06 | 1,353,052 |
| 2016-10-25 | $84.62 | $85.12 | $84.21 | $84.32 | $21.08 | 1,194,172 |
| 2016-10-24 | $84.48 | $84.65 | $83.90 | $84.03 | $21.01 | 1,033,600 |
| 2016-10-21 | $81.65 | $83.83 | $80.88 | $83.58 | $20.90 | 1,467,564 |
| 2016-10-20 | $81.92 | $82.12 | $81.30 | $81.86 | $20.47 | 940,672 |
| 2016-10-19 | $80.76 | $82.12 | $80.17 | $81.90 | $20.48 | 1,423,372 |
| 2016-10-18 | $81.67 | $81.82 | $80.82 | $80.86 | $20.22 | 943,180 |
| 2016-10-17 | $80.49 | $81.12 | $79.72 | $80.72 | $20.18 | 1,787,380 |
| 2016-10-14 | $82.00 | $82.69 | $79.75 | $80.45 | $20.11 | 1,983,528 |
| 2016-10-13 | $80.55 | $81.09 | $78.82 | $80.76 | $20.19 | 2,774,976 |
| 2016-10-12 | $82.80 | $82.99 | $81.74 | $82.09 | $20.52 | 1,467,168 |
| 2016-10-11 | $86.50 | $86.50 | $82.41 | $83.01 | $20.75 | 2,559,944 |
| 2016-10-10 | $85.70 | $87.62 | $84.99 | $86.53 | $21.63 | 4,232,324 |
| 2016-10-07 | $85.69 | $85.75 | $84.82 | $85.14 | $21.29 | 1,362,116 |
| 2016-10-06 | $85.11 | $85.50 | $84.56 | $85.47 | $21.37 | 1,364,724 |
| 2016-10-05 | $85.81 | $85.99 | $84.88 | $84.97 | $21.24 | 2,097,544 |
| 2016-10-04 | $85.59 | $85.79 | $84.76 | $85.25 | $21.31 | 1,624,172 |
| 2016-10-03 | $84.91 | $85.52 | $84.58 | $85.05 | $21.26 | 2,487,540 |
| 2016-09-30 | $85.64 | $85.86 | $84.37 | $85.08 | $21.27 | 2,844,056 |
| 2016-09-29 | $85.79 | $86.26 | $84.41 | $85.22 | $21.31 | 2,163,640 |
| 2016-09-28 | $85.88 | $86.35 | $85.14 | $85.76 | $21.44 | 3,170,524 |
| 2016-09-27 | $84.64 | $86.32 | $84.64 | $86.32 | $21.58 | 1,890,508 |
| 2016-09-26 | $84.97 | $85.36 | $84.38 | $85.09 | $21.27 | 1,319,084 |
| 2016-09-23 | $84.90 | $85.94 | $84.24 | $85.72 | $21.43 | 2,822,548 |
| 2016-09-22 | $84.40 | $85.59 | $84.27 | $85.33 | $21.33 | 2,843,604 |
| 2016-09-21 | $82.26 | $83.86 | $82.26 | $83.77 | $20.94 | 1,739,084 |
| 2016-09-20 | $82.30 | $83.29 | $81.61 | $81.82 | $20.46 | 2,537,948 |
| 2016-09-19 | $83.48 | $83.98 | $81.30 | $82.03 | $20.51 | 4,108,972 |
| 2016-09-16 | $84.07 | $85.10 | $83.70 | $85.03 | $21.26 | 4,696,004 |
| 2016-09-15 | $82.53 | $84.69 | $82.19 | $84.43 | $21.11 | 2,717,584 |
| 2016-09-14 | $80.74 | $84.27 | $80.73 | $83.13 | $20.78 | 7,218,604 |
| 2016-09-13 | $80.50 | $81.24 | $80.13 | $80.73 | $20.18 | 2,391,500 |
| 2016-09-12 | $79.16 | $81.26 | $78.16 | $80.90 | $20.23 | 2,114,704 |
| 2016-09-09 | $80.90 | $81.79 | $79.74 | $79.76 | $19.94 | 2,151,004 |
| 2016-09-08 | $81.25 | $81.75 | $80.98 | $81.35 | $20.34 | 1,360,256 |
| 2016-09-07 | $80.88 | $81.84 | $80.72 | $81.35 | $20.34 | 1,723,880 |
| 2016-09-06 | $80.94 | $81.69 | $80.14 | $81.19 | $20.30 | 1,953,312 |
| 2016-09-02 | $80.08 | $81.09 | $79.30 | $80.95 | $20.24 | 2,884,596 |
| 2016-09-01 | $79.93 | $80.39 | $79.29 | $79.67 | $19.92 | 2,691,216 |
| 2016-08-31 | $79.71 | $79.82 | $78.91 | $79.68 | $19.92 | 1,957,368 |
| 2016-08-30 | $79.36 | $80.48 | $78.92 | $79.69 | $19.92 | 2,873,560 |
| 2016-08-29 | $78.81 | $79.88 | $78.62 | $79.77 | $19.94 | 2,782,256 |
| 2016-08-26 | $78.50 | $79.49 | $77.82 | $78.99 | $19.75 | 2,209,636 |
| 2016-08-25 | $77.10 | $78.88 | $77.00 | $78.79 | $19.70 | 2,109,212 |
| 2016-08-24 | $78.39 | $78.84 | $77.35 | $77.53 | $19.38 | 1,647,396 |
| 2016-08-23 | $76.56 | $78.28 | $76.01 | $78.04 | $19.51 | 3,682,232 |
| 2016-08-22 | $78.69 | $79.03 | $77.17 | $77.48 | $19.37 | 2,785,536 |
| 2016-08-19 | $79.13 | $79.70 | $78.52 | $79.12 | $19.78 | 3,109,860 |
| 2016-08-18 | $77.80 | $79.08 | $77.80 | $79.03 | $19.76 | 3,937,564 |
| 2016-08-17 | $77.58 | $77.84 | $76.71 | $77.34 | $19.34 | 2,607,996 |
| 2016-08-16 | $77.99 | $78.28 | $76.83 | $77.60 | $19.40 | 3,374,932 |
| 2016-08-15 | $75.54 | $78.35 | $75.27 | $78.25 | $19.56 | 5,179,640 |
| 2016-08-12 | $75.45 | $75.89 | $75.06 | $75.78 | $18.95 | 2,284,940 |
| 2016-08-11 | $74.00 | $76.00 | $73.83 | $75.46 | $18.87 | 3,551,708 |
| 2016-08-10 | $73.80 | $74.16 | $73.25 | $74.00 | $18.50 | 1,898,728 |
| 2016-08-09 | $72.38 | $74.08 | $72.18 | $74.06 | $18.52 | 3,603,060 |
| 2016-08-08 | $72.18 | $72.88 | $71.84 | $72.07 | $18.02 | 4,188,784 |
| 2016-08-05 | $68.75 | $72.44 | $68.75 | $71.75 | $17.94 | 7,504,568 |
| 2016-08-04 | $71.00 | $72.31 | $70.82 | $71.99 | $18.00 | 3,220,504 |
| 2016-08-03 | $70.37 | $71.36 | $70.21 | $71.30 | $17.83 | 2,158,048 |
| 2016-08-02 | $72.00 | $72.00 | $69.95 | $70.19 | $17.55 | 2,912,948 |
| 2016-08-01 | $71.14 | $72.44 | $71.05 | $72.12 | $18.03 | 2,192,824 |
| 2016-07-29 | $69.63 | $71.42 | $69.23 | $71.27 | $17.82 | 2,138,244 |
| 2016-07-28 | $70.73 | $70.85 | $68.84 | $69.62 | $17.41 | 2,877,104 |
| 2016-07-27 | $71.50 | $71.50 | $70.13 | $70.70 | $17.68 | 1,945,960 |
| 2016-07-26 | $71.18 | $71.77 | $70.80 | $70.99 | $17.75 | 2,537,444 |
| 2016-07-25 | $70.46 | $71.54 | $70.41 | $71.17 | $17.79 | 2,048,688 |
| 2016-07-22 | $70.46 | $71.36 | $70.32 | $70.46 | $17.62 | 1,785,408 |
| 2016-07-21 | $71.42 | $71.91 | $70.29 | $70.37 | $17.59 | 1,557,256 |
| 2016-07-20 | $70.96 | $71.45 | $69.64 | $71.29 | $17.82 | 4,412,296 |
| 2016-07-19 | $71.20 | $71.64 | $70.60 | $70.96 | $17.74 | 1,438,040 |
| 2016-07-18 | $70.23 | $71.55 | $70.12 | $71.38 | $17.85 | 3,113,532 |
| 2016-07-15 | $70.35 | $70.44 | $69.38 | $69.99 | $17.50 | 1,772,032 |
| 2016-07-14 | $70.49 | $70.77 | $69.12 | $70.00 | $17.50 | 2,424,620 |
| 2016-07-13 | $70.22 | $70.99 | $69.53 | $70.26 | $17.57 | 3,807,512 |
| 2016-07-12 | $70.56 | $70.85 | $69.98 | $70.09 | $17.52 | 3,484,732 |
| 2016-07-11 | $68.66 | $71.54 | $68.66 | $69.80 | $17.45 | 5,028,612 |
| 2016-07-08 | $66.49 | $68.22 | $66.06 | $67.73 | $16.93 | 2,498,640 |
| 2016-07-07 | $64.72 | $66.20 | $64.72 | $66.00 | $16.50 | 2,350,472 |
| 2016-07-06 | $63.18 | $64.67 | $62.77 | $64.63 | $16.16 | 3,556,556 |
| 2016-07-05 | $63.00 | $63.59 | $62.21 | $63.45 | $15.86 | 2,364,488 |
| 2016-07-01 | $64.56 | $65.13 | $63.04 | $63.66 | $15.92 | 2,450,776 |
| 2016-06-30 | $63.91 | $64.42 | $62.92 | $64.38 | $16.10 | 2,023,932 |
| 2016-06-29 | $62.84 | $64.09 | $62.10 | $63.76 | $15.94 | 2,983,128 |
| 2016-06-28 | $61.65 | $62.42 | $60.56 | $62.00 | $15.50 | 2,437,456 |
| 2016-06-27 | $63.18 | $63.50 | $60.51 | $60.93 | $15.23 | 10,920,100 |
| 2016-06-24 | $68.03 | $71.00 | $66.40 | $66.65 | $16.66 | 8,713,104 |
| 2016-06-23 | $72.00 | $73.82 | $71.58 | $73.82 | $18.46 | 3,024,468 |
| 2016-06-22 | $72.48 | $72.78 | $69.71 | $71.36 | $17.84 | 4,623,708 |
| 2016-06-21 | $72.47 | $72.73 | $71.34 | $72.62 | $18.16 | 1,817,068 |
| 2016-06-20 | $73.15 | $73.62 | $72.33 | $72.50 | $18.13 | 1,388,892 |
| 2016-06-17 | $72.66 | $73.20 | $71.95 | $72.06 | $18.02 | 2,320,964 |
| 2016-06-16 | $72.69 | $73.37 | $71.89 | $72.51 | $18.13 | 2,665,168 |
| 2016-06-15 | $72.81 | $73.46 | $72.61 | $73.08 | $18.27 | 2,665,284 |
| 2016-06-14 | $72.00 | $72.64 | $71.70 | $72.45 | $18.11 | 2,819,152 |
| 2016-06-13 | $72.55 | $72.90 | $71.67 | $72.21 | $18.05 | 2,712,564 |
| 2016-06-10 | $74.59 | $74.87 | $72.85 | $73.08 | $18.27 | 1,740,220 |
| 2016-06-09 | $74.68 | $75.32 | $74.18 | $75.12 | $18.78 | 1,938,928 |
| 2016-06-08 | $74.35 | $75.20 | $73.53 | $74.82 | $18.71 | 2,584,296 |
| 2016-06-07 | $74.66 | $74.99 | $74.00 | $74.58 | $18.65 | 2,755,484 |
| 2016-06-06 | $75.00 | $75.40 | $74.30 | $74.66 | $18.67 | 1,669,480 |
| 2016-06-03 | $74.90 | $75.34 | $74.21 | $75.08 | $18.77 | 3,324,872 |
| 2016-06-02 | $74.10 | $74.90 | $73.68 | $74.90 | $18.73 | 2,437,208 |
| 2016-06-01 | $72.73 | $74.18 | $72.10 | $74.08 | $18.52 | 1,969,468 |
| 2016-05-31 | $73.00 | $73.58 | $72.60 | $73.29 | $18.32 | 2,089,168 |
| 2016-05-27 | $72.00 | $72.88 | $71.13 | $72.86 | $18.22 | 3,073,012 |
| 2016-05-26 | $71.67 | $72.33 | $71.27 | $72.02 | $18.01 | 2,456,248 |
| 2016-05-25 | $72.50 | $72.82 | $71.71 | $71.96 | $17.99 | 2,469,172 |
| 2016-05-24 | $71.60 | $72.50 | $71.03 | $72.32 | $18.08 | 2,274,260 |
| 2016-05-23 | $69.68 | $72.43 | $69.43 | $71.59 | $17.90 | 3,337,584 |
| 2016-05-20 | $68.35 | $70.25 | $68.24 | $70.12 | $17.53 | 3,704,480 |
| 2016-05-19 | $68.01 | $69.14 | $67.47 | $68.20 | $17.05 | 2,880,056 |
| 2016-05-18 | $66.42 | $68.86 | $66.01 | $68.03 | $17.01 | 3,325,420 |
| 2016-05-17 | $67.98 | $68.26 | $66.80 | $66.90 | $16.73 | 1,607,716 |
| 2016-05-16 | $67.36 | $68.50 | $67.26 | $68.01 | $17.00 | 3,295,584 |
| 2016-05-13 | $66.15 | $68.00 | $65.90 | $67.46 | $16.87 | 3,297,432 |
| 2016-05-12 | $67.47 | $67.47 | $65.23 | $66.57 | $16.64 | 3,292,192 |
| 2016-05-11 | $67.23 | $68.22 | $67.02 | $67.31 | $16.83 | 2,679,840 |
| 2016-05-10 | $65.82 | $68.65 | $65.72 | $67.53 | $16.88 | 5,112,908 |
| 2016-05-09 | $66.81 | $67.19 | $64.89 | $65.26 | $16.32 | 3,722,008 |
| 2016-05-06 | $65.42 | $67.40 | $62.01 | $66.83 | $16.71 | 9,452,260 |
| 2016-05-05 | $63.02 | $63.65 | $62.14 | $63.58 | $15.90 | 4,598,748 |
| 2016-05-04 | $63.79 | $64.09 | $61.85 | $62.55 | $15.64 | 3,316,444 |
| 2016-05-03 | $66.65 | $66.65 | $64.18 | $64.27 | $16.07 | 2,365,212 |
| 2016-05-02 | $67.05 | $67.24 | $66.01 | $67.07 | $16.77 | 2,675,736 |
| 2016-04-29 | $65.79 | $66.83 | $65.05 | $66.62 | $16.66 | 2,669,844 |
| 2016-04-28 | $66.12 | $66.72 | $65.59 | $65.76 | $16.44 | 1,816,800 |
| 2016-04-27 | $65.46 | $66.84 | $63.87 | $66.73 | $16.68 | 2,422,012 |
| 2016-04-26 | $65.87 | $66.71 | $65.40 | $66.00 | $16.50 | 1,935,544 |
| 2016-04-25 | $64.94 | $66.41 | $64.56 | $65.91 | $16.48 | 2,392,700 |
| 2016-04-22 | $63.69 | $65.72 | $63.02 | $65.65 | $16.41 | 1,879,292 |
| 2016-04-21 | $64.08 | $64.08 | $62.12 | $63.22 | $15.81 | 1,650,000 |
| 2016-04-20 | $62.88 | $64.25 | $61.83 | $63.95 | $15.99 | 1,368,116 |
| 2016-04-19 | $63.14 | $63.82 | $62.20 | $63.05 | $15.76 | 2,582,796 |
| 2016-04-18 | $62.98 | $64.76 | $62.40 | $63.88 | $15.97 | 1,899,236 |
| 2016-04-15 | $63.87 | $64.02 | $62.65 | $63.39 | $15.85 | 1,879,836 |
| 2016-04-14 | $64.40 | $64.96 | $63.06 | $64.49 | $16.12 | 1,132,040 |
| 2016-04-13 | $62.58 | $64.76 | $61.89 | $64.67 | $16.17 | 1,793,076 |
| 2016-04-12 | $63.14 | $63.59 | $61.55 | $61.87 | $15.47 | 2,606,372 |
| 2016-04-11 | $64.96 | $65.20 | $63.52 | $63.56 | $15.89 | 1,854,296 |
| 2016-04-08 | $64.54 | $66.19 | $63.99 | $65.01 | $16.25 | 2,217,956 |
| 2016-04-07 | $64.68 | $65.20 | $63.20 | $64.12 | $16.03 | 2,684,424 |
| 2016-04-06 | $62.92 | $65.00 | $62.24 | $64.94 | $16.24 | 2,887,832 |
| 2016-04-05 | $63.07 | $63.50 | $61.79 | $62.62 | $15.66 | 2,402,816 |
| 2016-04-04 | $62.20 | $63.79 | $61.95 | $63.37 | $15.84 | 2,378,200 |
| 2016-04-01 | $62.37 | $63.00 | $60.60 | $62.14 | $15.54 | 3,386,612 |
| 2016-03-31 | $62.34 | $63.98 | $61.77 | $63.10 | $15.78 | 2,433,172 |
| 2016-03-30 | $62.69 | $62.78 | $61.15 | $62.41 | $15.60 | 3,792,552 |
| 2016-03-29 | $59.19 | $62.41 | $57.89 | $61.89 | $15.47 | 4,297,516 |
| 2016-03-28 | $59.34 | $59.89 | $58.44 | $59.08 | $14.77 | 2,314,080 |
| 2016-03-24 | $58.73 | $59.95 | $58.42 | $59.01 | $14.75 | 1,828,908 |
| 2016-03-23 | $59.48 | $60.69 | $59.00 | $59.47 | $14.87 | 2,867,060 |
| 2016-03-22 | $60.09 | $60.66 | $59.41 | $59.51 | $14.88 | 2,827,880 |
| 2016-03-21 | $58.75 | $61.33 | $58.27 | $60.80 | $15.20 | 5,484,896 |
| 2016-03-18 | $58.46 | $59.48 | $58.08 | $58.37 | $14.59 | 3,457,576 |
| 2016-03-17 | $57.54 | $59.03 | $56.25 | $58.51 | $14.63 | 3,291,628 |
| 2016-03-16 | $55.52 | $58.33 | $55.00 | $57.76 | $14.44 | 4,775,328 |
| 2016-03-15 | $56.53 | $57.32 | $56.02 | $56.10 | $14.03 | 4,733,092 |
| 2016-03-14 | $61.82 | $61.82 | $55.65 | $56.53 | $14.13 | 13,004,900 |
| 2016-03-11 | $61.42 | $63.03 | $61.20 | $62.81 | $15.70 | 2,662,548 |
| 2016-03-10 | $63.61 | $65.10 | $60.36 | $61.11 | $15.28 | 4,194,712 |
| 2016-03-09 | $62.53 | $64.09 | $61.94 | $63.74 | $15.94 | 2,950,220 |
| 2016-03-08 | $64.19 | $64.46 | $61.76 | $61.88 | $15.47 | 3,379,720 |
| 2016-03-07 | $64.16 | $65.63 | $63.06 | $64.40 | $16.10 | 8,254,292 |
| 2016-03-04 | $67.14 | $67.70 | $64.23 | $64.25 | $16.06 | 3,979,092 |
| 2016-03-03 | $66.24 | $67.59 | $65.16 | $67.10 | $16.78 | 4,019,288 |
| 2016-03-02 | $68.09 | $68.19 | $66.25 | $66.70 | $16.68 | 3,738,960 |
| 2016-03-01 | $68.77 | $69.27 | $66.75 | $69.24 | $17.31 | 2,231,204 |
| 2016-02-29 | $69.01 | $69.99 | $68.50 | $68.54 | $17.14 | 2,516,520 |
| 2016-02-26 | $67.50 | $69.37 | $67.23 | $69.02 | $17.26 | 2,850,728 |
| 2016-02-25 | $67.72 | $68.87 | $66.53 | $67.66 | $16.92 | 2,412,752 |
| 2016-02-24 | $66.35 | $67.53 | $65.07 | $67.43 | $16.86 | 3,214,796 |
| 2016-02-23 | $65.90 | $67.06 | $65.05 | $65.96 | $16.49 | 2,804,904 |
| 2016-02-22 | $66.00 | $66.67 | $65.05 | $65.40 | $16.35 | 3,541,516 |
| 2016-02-19 | $61.99 | $67.25 | $61.57 | $65.00 | $16.25 | 17,269,204 |
| 2016-02-18 | $60.14 | $60.38 | $57.73 | $58.15 | $14.54 | 6,665,756 |
| 2016-02-17 | $59.50 | $61.12 | $58.87 | $59.86 | $14.97 | 3,079,976 |
| 2016-02-16 | $57.10 | $59.33 | $57.10 | $59.15 | $14.79 | 3,843,812 |
| 2016-02-12 | $55.00 | $56.70 | $54.67 | $56.24 | $14.06 | 1,876,968 |
| 2016-02-11 | $53.13 | $54.90 | $52.77 | $54.37 | $13.59 | 3,337,988 |
| 2016-02-10 | $53.53 | $55.18 | $52.85 | $53.57 | $13.39 | 2,881,036 |
| 2016-02-09 | $53.55 | $55.00 | $52.51 | $53.00 | $13.25 | 3,923,616 |
| 2016-02-08 | $58.28 | $58.47 | $52.67 | $53.96 | $13.49 | 5,231,948 |
| 2016-02-05 | $62.05 | $62.05 | $59.03 | $59.22 | $14.81 | 2,795,144 |
| 2016-02-04 | $61.87 | $63.28 | $61.59 | $62.37 | $15.59 | 2,813,236 |
| 2016-02-03 | $58.78 | $62.48 | $58.50 | $61.95 | $15.49 | 5,718,420 |
| 2016-02-02 | $59.00 | $60.75 | $53.52 | $57.64 | $14.41 | 6,675,996 |
| 2016-02-01 | $59.56 | $59.56 | $57.01 | $59.26 | $14.82 | 3,972,624 |
| 2016-01-29 | $59.96 | $60.18 | $59.10 | $60.03 | $15.01 | 3,181,840 |
| 2016-01-28 | $61.35 | $61.63 | $58.35 | $59.45 | $14.86 | 3,181,000 |
| 2016-01-27 | $61.50 | $62.36 | $60.74 | $60.85 | $15.21 | 2,740,712 |
| 2016-01-26 | $60.04 | $61.38 | $58.54 | $60.01 | $15.00 | 4,113,404 |
| 2016-01-25 | $64.33 | $64.35 | $59.83 | $59.90 | $14.98 | 4,422,036 |
| 2016-01-22 | $63.31 | $65.34 | $63.24 | $64.33 | $16.08 | 1,981,468 |
| 2016-01-21 | $63.15 | $64.31 | $62.04 | $62.54 | $15.64 | 2,333,452 |
| 2016-01-20 | $61.63 | $63.43 | $59.45 | $63.36 | $15.84 | 4,081,944 |
| 2016-01-19 | $65.50 | $65.61 | $61.87 | $62.60 | $15.65 | 3,192,128 |
| 2016-01-15 | $64.03 | $65.12 | $62.20 | $64.85 | $16.21 | 2,585,432 |
| 2016-01-14 | $65.63 | $66.33 | $63.76 | $65.39 | $16.35 | 2,572,088 |
| 2016-01-13 | $66.94 | $67.92 | $63.81 | $64.71 | $16.18 | 2,438,816 |
| 2016-01-12 | $68.82 | $69.67 | $65.07 | $66.48 | $16.62 | 2,340,236 |
| 2016-01-11 | $69.49 | $69.49 | $66.37 | $68.01 | $17.00 | 2,369,588 |
| 2016-01-08 | $69.84 | $70.86 | $68.19 | $68.87 | $17.22 | 3,004,228 |
| 2016-01-07 | $72.20 | $72.46 | $67.76 | $68.75 | $17.19 | 4,023,412 |
| 2016-01-06 | $77.53 | $78.18 | $72.22 | $73.53 | $18.38 | 5,327,904 |
| 2016-01-05 | $78.18 | $79.23 | $77.35 | $78.28 | $19.57 | 3,264,828 |
| 2016-01-04 | $77.85 | $78.00 | $75.76 | $77.40 | $19.35 | 4,153,544 |
| 2015-12-31 | $78.22 | $79.44 | $77.73 | $77.84 | $19.46 | 1,858,200 |
| 2015-12-30 | $78.42 | $79.38 | $78.00 | $78.75 | $19.69 | 2,640,772 |
| 2015-12-29 | $78.00 | $79.44 | $77.58 | $78.70 | $19.68 | 3,301,328 |
| 2015-12-28 | $74.59 | $78.74 | $74.51 | $78.04 | $19.51 | 4,907,820 |
| 2015-12-24 | $74.39 | $75.21 | $74.39 | $75.01 | $18.75 | 1,092,128 |
| 2015-12-23 | $73.20 | $74.78 | $72.75 | $74.75 | $18.69 | 2,134,832 |
| 2015-12-22 | $71.49 | $73.57 | $71.14 | $72.75 | $18.19 | 1,956,316 |
| 2015-12-21 | $70.67 | $71.65 | $70.16 | $71.56 | $17.89 | 2,014,440 |
| 2015-12-18 | $72.77 | $73.00 | $69.91 | $70.27 | $17.57 | 13,912,340 |
| 2015-12-17 | $72.08 | $73.61 | $71.50 | $72.86 | $18.22 | 2,901,200 |
| 2015-12-16 | $71.31 | $72.30 | $70.18 | $71.60 | $17.90 | 2,951,600 |
| 2015-12-15 | $70.71 | $72.32 | $70.00 | $71.81 | $17.95 | 2,145,576 |
| 2015-12-14 | $67.78 | $72.71 | $67.71 | $70.38 | $17.60 | 4,201,576 |
| 2015-12-11 | $70.00 | $70.83 | $67.35 | $67.54 | $16.89 | 1,977,904 |
| 2015-12-10 | $72.50 | $72.70 | $69.77 | $70.50 | $17.63 | 1,304,068 |
| 2015-12-09 | $73.42 | $73.79 | $71.59 | $71.84 | $17.96 | 1,191,404 |
| 2015-12-08 | $73.26 | $73.83 | $71.57 | $73.20 | $18.30 | 1,821,192 |
| 2015-12-07 | $73.89 | $74.89 | $72.72 | $74.22 | $18.56 | 1,522,956 |
| 2015-12-04 | $75.13 | $75.19 | $72.59 | $74.20 | $18.55 | 1,095,548 |
| 2015-12-03 | $75.35 | $75.98 | $74.86 | $75.22 | $18.81 | 2,166,592 |
| 2015-12-02 | $74.52 | $75.91 | $74.12 | $75.32 | $18.83 | 1,740,080 |
| 2015-12-01 | $73.73 | $74.50 | $72.20 | $74.30 | $18.58 | 1,186,544 |
| 2015-11-30 | $73.58 | $73.98 | $72.75 | $73.52 | $18.38 | 1,662,136 |
| 2015-11-27 | $73.97 | $73.97 | $72.48 | $73.00 | $18.25 | 553,276 |
| 2015-11-25 | $74.52 | $74.83 | $73.02 | $73.76 | $18.44 | 1,854,576 |
| 2015-11-24 | $73.39 | $75.00 | $73.06 | $74.68 | $18.67 | 1,933,052 |
| 2015-11-23 | $71.30 | $74.30 | $71.27 | $73.97 | $18.49 | 2,717,944 |
| 2015-11-20 | $71.54 | $72.73 | $71.21 | $71.42 | $17.86 | 1,994,092 |
| 2015-11-19 | $69.44 | $71.75 | $69.04 | $71.43 | $17.86 | 2,164,232 |
| 2015-11-18 | $68.73 | $69.74 | $68.37 | $69.69 | $17.42 | 1,935,596 |
| 2015-11-17 | $67.89 | $69.87 | $67.59 | $69.15 | $17.29 | 2,731,848 |
| 2015-11-16 | $65.11 | $68.00 | $64.80 | $67.88 | $16.97 | 1,696,032 |
| 2015-11-13 | $65.56 | $66.37 | $64.66 | $65.19 | $16.30 | 1,753,652 |
| 2015-11-12 | $66.97 | $67.72 | $65.46 | $65.88 | $16.47 | 1,843,208 |
| 2015-11-11 | $68.89 | $68.97 | $67.15 | $67.25 | $16.81 | 1,699,496 |
| 2015-11-10 | $68.40 | $68.90 | $67.80 | $68.90 | $17.23 | 1,927,272 |
| 2015-11-09 | $71.04 | $72.62 | $65.54 | $68.90 | $17.23 | 4,927,240 |
| 2015-11-06 | $65.05 | $71.95 | $64.80 | $70.46 | $17.62 | 12,358,172 |
| 2015-11-05 | $62.68 | $63.04 | $61.42 | $61.96 | $15.49 | 4,906,848 |
| 2015-11-04 | $62.43 | $63.47 | $62.24 | $63.00 | $15.75 | 2,370,708 |
| 2015-11-03 | $61.90 | $62.58 | $60.26 | $62.23 | $15.56 | 3,477,336 |
| 2015-11-02 | $62.50 | $63.25 | $58.77 | $61.90 | $15.48 | 4,709,776 |
| 2015-10-30 | $65.60 | $66.16 | $64.10 | $64.51 | $16.13 | 1,957,300 |
| 2015-10-29 | $65.57 | $65.88 | $64.43 | $65.16 | $16.29 | 2,341,860 |
| 2015-10-28 | $65.96 | $66.85 | $65.06 | $66.01 | $16.50 | 2,079,816 |
| 2015-10-27 | $67.65 | $68.72 | $65.62 | $65.90 | $16.48 | 1,571,204 |
| 2015-10-26 | $68.20 | $68.69 | $67.40 | $67.97 | $16.99 | 897,660 |
| 2015-10-23 | $67.80 | $69.00 | $67.40 | $68.40 | $17.10 | 2,432,600 |
| 2015-10-22 | $64.39 | $67.75 | $64.39 | $67.13 | $16.78 | 2,062,972 |
| 2015-10-21 | $65.01 | $65.31 | $62.99 | $64.47 | $16.12 | 1,852,732 |
| 2015-10-20 | $65.88 | $67.34 | $64.28 | $64.66 | $16.17 | 2,418,888 |
| 2015-10-19 | $67.51 | $67.91 | $65.69 | $65.95 | $16.49 | 1,234,472 |
| 2015-10-16 | $67.45 | $67.83 | $66.80 | $67.60 | $16.90 | 1,125,772 |
| 2015-10-15 | $66.23 | $67.97 | $65.68 | $67.30 | $16.83 | 1,954,484 |
| 2015-10-14 | $65.78 | $66.05 | $64.80 | $64.93 | $16.23 | 1,857,488 |
| 2015-10-13 | $65.75 | $68.03 | $65.56 | $65.67 | $16.42 | 1,972,608 |
| 2015-10-12 | $67.26 | $67.66 | $65.80 | $66.60 | $16.65 | 1,997,716 |
| 2015-10-09 | $67.07 | $67.54 | $65.40 | $67.21 | $16.80 | 1,596,672 |
| 2015-10-08 | $66.50 | $67.72 | $65.59 | $66.75 | $16.69 | 1,796,144 |
| 2015-10-07 | $67.35 | $68.96 | $65.82 | $66.97 | $16.74 | 3,282,100 |
| 2015-10-06 | $63.74 | $69.00 | $61.74 | $67.38 | $16.85 | 6,887,948 |
| 2015-10-05 | $63.45 | $64.41 | $63.15 | $63.91 | $15.98 | 2,716,312 |
| 2015-10-02 | $60.43 | $62.90 | $60.38 | $62.80 | $15.70 | 2,148,484 |
| 2015-10-01 | $61.12 | $61.71 | $59.70 | $61.00 | $15.25 | 2,839,184 |
| 2015-09-30 | $61.20 | $61.55 | $60.49 | $61.19 | $15.30 | 1,986,152 |
| 2015-09-29 | $62.53 | $63.28 | $60.10 | $60.87 | $15.22 | 2,062,396 |
| 2015-09-28 | $63.50 | $64.85 | $61.33 | $62.24 | $15.56 | 3,564,536 |
| 2015-09-25 | $65.29 | $65.83 | $63.12 | $63.50 | $15.88 | 2,878,884 |
| 2015-09-24 | $65.54 | $65.92 | $63.60 | $65.00 | $16.25 | 4,207,240 |
| 2015-09-23 | $66.28 | $66.44 | $64.99 | $65.52 | $16.38 | 3,380,076 |
| 2015-09-22 | $65.61 | $66.99 | $65.09 | $66.36 | $16.59 | 3,831,784 |
| 2015-09-21 | $67.72 | $67.85 | $65.11 | $66.67 | $16.67 | 4,557,436 |
| 2015-09-18 | $64.31 | $67.93 | $64.30 | $66.88 | $16.72 | 9,194,968 |
| 2015-09-17 | $63.76 | $66.00 | $63.60 | $64.73 | $16.18 | 4,476,220 |
| 2015-09-16 | $64.00 | $64.39 | $62.19 | $63.51 | $15.88 | 4,267,456 |
| 2015-09-15 | $64.02 | $65.26 | $62.04 | $63.50 | $15.88 | 3,924,628 |
| 2015-09-14 | $65.46 | $66.48 | $62.69 | $63.19 | $15.80 | 6,026,960 |
| 2015-09-11 | $69.17 | $69.21 | $61.06 | $64.46 | $16.12 | 13,820,756 |
| 2015-09-10 | $73.73 | $74.39 | $69.63 | $69.88 | $17.47 | 4,683,488 |
| 2015-09-09 | $78.50 | $78.50 | $73.79 | $74.03 | $18.51 | 3,187,380 |
| 2015-09-08 | $75.67 | $78.77 | $75.40 | $78.26 | $19.57 | 3,213,396 |
Arista Networks Inc (ANET) News Headlines
.jpg)
Heard on the Street: Arista Got a Little Less Help From Its Biggest Friend
None
wsj.com Feb. 19, 2025.jpg)
Stocks making the biggest moves midday: Occidental, Hims & Hers, Bumble, quantum stocks and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 19, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Thursday
Wall Street was heading for a lower open Thursday after the S&P 500 closed at another record.
cnbc.com Feb. 20, 2025Recent Arista Networks Inc (ANET) News
.jpg)
.jpg)
.jpg)
Similar Companies to Arista Networks Inc (ANET) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |